[7727 東証1部] オーバル 日足 時系列データ

[7727 東証1部] オーバル (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24272.00273.00269.00273.00188005102100
2017-03-23269.00271.00269.00269.00131003531700
2017-03-22272.00272.00269.00269.00308008325600
2017-03-21272.00275.00272.00274.00299008190800
2017-03-17272.00275.00272.00273.00295008065300
2017-03-16271.00274.00270.00274.004800013067500
2017-03-15272.00273.00271.00271.00240006532800
2017-03-14273.00274.00270.00274.00269007325200
2017-03-13272.00273.00270.00273.00277007529700
2017-03-10270.00273.00270.00272.005240014200800
2017-03-09267.00269.00267.00269.00337009034700
2017-03-08266.00268.00265.00268.00337008981000
2017-03-07266.00269.00266.00268.00352009407500
2017-03-06269.00269.00266.00266.007240019383900
2017-03-03272.00274.00269.00269.004020010867900
2017-03-02273.00278.00271.00274.0010120027735400
2017-03-01270.00272.00269.00270.00292007894300
2017-02-28269.00272.00268.00269.004990013452000
2017-02-27272.00273.00268.00270.006580017760100
2017-02-24278.00279.00273.00274.006660018343800
2017-02-23275.00280.00274.00275.007790021523700
2017-02-22271.00274.00271.00271.00328008939400
2017-02-21271.00272.00268.00270.004480012112900
2017-02-20271.00272.00270.00272.00216005852600
2017-02-17274.00275.00272.00272.00333009086800
2017-02-16276.00276.00273.00274.00223006123900
2017-02-15275.00276.00274.00275.004360011977300
2017-02-14278.00278.00275.00275.004010011065800
2017-02-13272.00278.00272.00278.007430020465500
2017-02-10265.00270.00265.00268.0010140027113000
2017-02-09264.00271.00260.00265.0034640092064600
2017-02-08291.00296.00289.00296.005300015469900
2017-02-07294.00296.00293.00295.00298008773900
2017-02-06298.00298.00293.00295.004430013126800
2017-02-03293.00300.00293.00297.009530028465300
2017-02-02294.00300.00293.00293.009350027659400
2017-02-01291.00294.00289.00292.004550013263000
2017-01-31289.00293.00289.00292.005170015062000
2017-01-30290.00292.00289.00291.003900011317700
2017-01-27287.00290.00287.00290.00239006905600
2017-01-26289.00291.00282.00289.006120017533100
2017-01-25294.00294.00278.00288.006540018748600
2017-01-24292.00293.00287.00292.005370015581300
2017-01-23290.00295.00287.00292.0011180032533900
2017-01-20282.00287.00281.00285.006750019166000
2017-01-19277.00283.00277.00282.009070025434000
2017-01-18276.00280.00274.00277.005840016219300
2017-01-17277.00278.00275.00277.00355009797300
2017-01-16278.00279.00271.00277.003960010887400
2017-01-13277.00278.00273.00277.003720010279100
2017-01-12278.00280.00276.00277.006380017753200
2017-01-11275.00278.00275.00278.005730015832500
2017-01-10277.00280.00275.00275.0011860032944400
2017-01-06275.00275.00272.00274.00335009160900
2017-01-05273.00276.00273.00276.006050016588700
2017-01-04274.00275.00269.00274.004020010987700
2016-12-30265.00273.00264.00273.004720012687900
2016-12-29270.00270.00267.00268.00209005617600
2016-12-28266.00272.00266.00272.004170011257700
2016-12-27265.00270.00262.00265.007130018943600
2016-12-26265.00267.00263.00266.00329008718100
2016-12-22262.00266.00261.00265.0010140026786100
2016-12-21267.00267.00263.00265.004420011692300
2016-12-20267.00267.00261.00266.005420014355100
2016-12-19269.00270.00264.00267.005330014200100
2016-12-16272.00273.00269.00271.005170014012100
2016-12-15272.00273.00270.00271.00321008692400
2016-12-14269.00272.00269.00272.007420020030000
2016-12-13270.00272.00269.00271.005220014129900
2016-12-12271.00276.00271.00273.004270011643400
2016-12-09274.00278.00274.00276.00330009094300
2016-12-08275.00277.00274.00277.003860010641500
2016-12-07275.00276.00274.00275.003870010642100
2016-12-06277.00277.00273.00274.003750010299600
2016-12-05273.00275.00271.00272.00278007589500
2016-12-02274.00276.00272.00273.004140011336300
2016-12-01270.00276.00270.00275.0010350028308300
2016-11-30271.00273.00263.00271.005220014019500
2016-11-29269.00271.00268.00271.00280007554900
2016-11-28271.00271.00268.00271.00162004371500
2016-11-25272.00272.00263.00268.004350011649600
2016-11-24273.00273.00268.00270.004040010944900
2016-11-22265.00270.00265.00269.004150011125500
2016-11-21270.00270.00267.00269.004210011319000
2016-11-18267.00269.00264.00268.00331008840300
2016-11-17262.00268.00262.00265.008200021662500
2016-11-16270.00270.00256.00269.005480014561300
2016-11-15263.00273.00259.00266.0018030047963100
2016-11-14253.00258.00250.00258.004620011802400
2016-11-11254.00254.00246.00251.00342008541100
2016-11-10258.00258.00251.00252.005910014949600
2016-11-09257.00257.00244.00245.00400009896900
2016-11-08258.00258.00254.00257.00308007901100
2016-11-07254.00256.00252.00255.00329008375400
2016-11-04253.00255.00250.00252.00342008620200
2016-11-02259.00259.00256.00259.00381009823000
2016-11-01261.00262.00258.00260.004030010456600
2016-10-31254.00262.00253.00261.007690019800800
2016-10-28251.00257.00250.00257.005930015049400
2016-10-27252.00252.00248.00250.00276006896500
2016-10-26250.00252.00248.00252.00386009676200
2016-10-25248.00252.00247.00251.006010014959900
2016-10-24252.00252.00250.00251.005570013984700
2016-10-21250.00250.00248.00250.00127003166800
2016-10-20251.00251.00249.00251.006750016889900
2016-10-19247.00250.00246.00248.00288007131600
2016-10-18245.00247.00244.00247.00198004868200
2016-10-17240.00245.00240.00244.00251006074300
2016-10-14239.00240.00237.00240.00179004265900
2016-10-13237.00239.00237.00239.0072001711700
2016-10-12240.00240.00237.00237.00343008173600
2016-10-11245.00246.00241.00241.004650011309900
2016-10-07249.00249.00243.00245.00181004437500
2016-10-06249.00254.00245.00247.005490013683600
2016-10-05247.00252.00240.00251.0013250032602700
2016-10-04247.00256.00244.00251.0034400086619600
2016-10-03232.00252.00232.00243.009410022613500
2016-09-30232.00233.00231.00232.00107002478900
2016-09-29233.00234.00231.00234.00197004586400
2016-09-28230.00235.00230.00233.00250005777500
2016-09-27230.00234.00229.00234.00359008324500
2016-09-26227.00230.00226.00230.00194004429000
2016-09-23227.00228.00226.00228.00208004727500
2016-09-21223.00227.00223.00227.00286006426400
2016-09-20223.00224.00222.00222.00171003814700
2016-09-16223.00224.00220.00222.00275006092400
2016-09-15223.00224.00222.00222.00134002982200
2016-09-14224.00226.00223.00224.00128002870400
2016-09-13225.00227.00225.00226.00135003043400
2016-09-12225.00226.00223.00226.00157003531900
2016-09-09228.00229.00227.00227.00215004901700
2016-09-08232.00233.00228.00229.00391008960400
2016-09-07231.00233.00230.00232.00156003608500
2016-09-06230.00234.00230.00233.0098002281600
2016-09-05228.00232.00228.00229.00218005002000
2016-09-02230.00230.00226.00229.00160003661200
2016-09-01226.00229.00224.00229.00173003933000
2016-08-31227.00227.00226.00227.0083001879700
2016-08-30223.00226.00223.00225.00126002827900
2016-08-29225.00225.00224.00225.0054001212200
2016-08-26223.00224.00221.00222.0062001378500
2016-08-25224.00224.00222.00224.00129002880900
2016-08-24224.00225.00221.00221.00145003221500
2016-08-23226.00226.00223.00223.00103002309900
2016-08-22222.00226.00222.00226.00141003152100
2016-08-19223.00225.00223.00224.0068001523300
2016-08-18223.00225.00223.00223.0076001700100
2016-08-17223.00231.00223.00225.00221004975700
2016-08-16227.00232.00224.00224.00367008324700
2016-08-15223.00230.00220.00227.00308006898200
2016-08-12232.00232.00223.00224.007390016723900
2016-08-10238.00238.00236.00237.00183004329600
2016-08-09238.00238.00234.00236.00169003989900
2016-08-08235.00238.00235.00236.0090002126300
2016-08-05235.00237.00233.00234.0099002322900
2016-08-04231.00239.00231.00236.00227005333100
2016-08-03235.00237.00228.00233.004980011564200
2016-08-02234.00255.00233.00238.0016650040251900
2016-08-01242.00242.00236.00236.00275006577700
2016-07-29232.00236.00230.00236.00315007350700
2016-07-28232.00235.00230.00231.00332007740100
2016-07-27231.00232.00230.00232.0099002285200
2016-07-26230.00231.00228.00229.00160003669400
2016-07-25234.00234.00228.00230.005710013188600
2016-07-22230.00232.00229.00231.00181004171300
2016-07-21234.00234.00230.00233.0096002224200
2016-07-20232.00233.00228.00232.00293006729900
2016-07-19231.00233.00231.00232.00196004533000
2016-07-15235.00235.00228.00231.00282006492900
2016-07-14235.00236.00230.00233.00192004493900
2016-07-13235.00235.00234.00235.00147003445900
2016-07-12232.00235.00228.00234.00348008066000
2016-07-11231.00232.00228.00230.00243005598800
2016-07-08230.00231.00228.00228.00133003046600
2016-07-07229.00230.00228.00230.00165003785200
2016-07-06229.00231.00228.00229.00272006240400
2016-07-05230.00231.00229.00231.00165003796800
2016-07-04231.00232.00229.00230.00334007697700
2016-07-01230.00231.00227.00230.00331007588900
2016-06-30222.00228.00222.00226.00232005235100
2016-06-29218.00222.00218.00222.00112002467300
2016-06-28215.00220.00214.00217.00225004855500
2016-06-27215.00220.00214.00216.004840010489300
2016-06-24229.00230.00215.00216.007890017430000
2016-06-23223.00224.00222.00224.00146003251900
2016-06-22223.00223.00222.00222.00102002269000
2016-06-21221.00225.00220.00223.00253005624100
2016-06-20217.00222.00217.00220.00282006178800
2016-06-17213.00216.00211.00215.00267005702900
2016-06-16221.00222.00213.00213.00411008933300
2016-06-15221.00222.00219.00221.00190004186700
2016-06-14224.00224.00220.00221.00358007955800
2016-06-13228.00229.00226.00226.00261005939700
2016-06-10233.00233.00230.00231.005200012052700
2016-06-09232.00234.00228.00233.00405009362700
2016-06-08232.00234.00230.00232.00420009732300
2016-06-07230.00232.00230.00231.00125002886900
2016-06-06228.00232.00228.00230.00302006954100
2016-06-03228.00232.00228.00230.00245005634400
2016-06-02230.00232.00228.00228.00280006435600
2016-06-01231.00233.00229.00231.004590010607300
2016-05-31230.00232.00228.00228.004540010444500
2016-05-30229.00232.00227.00232.00414009522000
2016-05-27226.00229.00225.00226.00339007690800
2016-05-26231.00232.00223.00227.006860015545500
2016-05-25235.00237.00225.00228.009750022435400
2016-05-24232.00233.00231.00231.00153003545200
2016-05-23230.00235.00229.00233.00278006471700
2016-05-20229.00231.00229.00230.00116002667000
2016-05-19231.00234.00228.00230.00229005283900
2016-05-18232.00233.00229.00232.00314007259400
2016-05-17233.00236.00232.00232.00216005046700
2016-05-16241.00241.00230.00232.004890011498800
2016-05-13241.00241.00237.00239.004380010497200
2016-05-12239.00240.00237.00240.00324007731800
2016-05-11237.00241.00233.00238.004810011394700
2016-05-10231.00237.00230.00234.00375008767500
2016-05-09227.00229.00226.00227.00148003369600
2016-05-06230.00230.00226.00228.00165003766500
2016-05-02222.00228.00222.00223.00393008807100
2016-04-28235.00237.00228.00231.00392009108200
2016-04-27237.00237.00234.00235.00231005442800
2016-04-26237.00237.00233.00237.00157003694500
2016-04-25240.00240.00236.00238.00295007045100
2016-04-22235.00236.00230.00235.00354008272900
2016-04-21234.00237.00233.00235.00304007128700
2016-04-20237.00237.00231.00231.00225005244000
2016-04-19237.00237.00232.00235.00149003489000
2016-04-18226.00236.00225.00229.00291006656000
2016-04-15230.00238.00230.00234.00321007485400
2016-04-14235.00238.00234.00238.00222005249500
2016-04-13232.00233.00228.00231.00151003487600
2016-04-12228.00232.00227.00229.00166003814400
2016-04-11234.00234.00226.00228.00123002825800
2016-04-08222.00235.00222.00232.00310007087700
2016-04-07224.00229.00223.00227.00101002280500
2016-04-06222.00229.00222.00225.00234005255600
2016-04-05234.00235.00228.00228.00235005416900
2016-04-04240.00240.00237.00239.00207004949900
2016-04-01241.00241.00232.00233.00423009922000
2016-03-31248.00248.00241.00241.00324007924900
2016-03-30251.00251.00248.00248.0082002039800
2016-03-29252.00252.00247.00252.00191004774000
2016-03-28254.00254.00246.00252.00398009964100
2016-03-25251.00255.00250.00254.00329008301800
2016-03-24253.00253.00248.00250.00311007775300
2016-03-23256.00256.00252.00253.00183004636000
2016-03-22253.00256.00252.00255.00378009580700
2016-03-18254.00254.00248.00253.004280010748400
2016-03-17255.00262.00253.00255.006790017454900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog