[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 
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
2016-03-16255.00256.00250.00251.003960010028000
2016-03-15255.00262.00249.00255.0012100030904600
2016-03-14245.00281.00243.00257.0025010064521000
2016-03-11236.00242.00236.00241.00354008438700
2016-03-10235.00241.00235.00240.00357008534100
2016-03-09235.00235.00231.00234.00194004528800
2016-03-08237.00241.00229.00237.005520012948800
2016-03-07232.00244.00232.00239.006300014994400
2016-03-04229.00235.00228.00234.007100016509600
2016-03-03227.00230.00227.00228.00277006320600
2016-03-02233.00233.00226.00226.00368008431900
2016-03-01228.00229.00224.00224.00248005601900
2016-02-29231.00236.00225.00228.009810022403800
2016-02-26217.00240.00217.00226.0022130050496300
2016-02-25217.00222.00217.00220.004630010185400
2016-02-24217.00220.00213.00214.00432009331300
2016-02-23216.00224.00214.00216.007460016241900
2016-02-22211.00217.00209.00215.004750010170700
2016-02-19211.00214.00207.00211.00423008881500
2016-02-18216.00218.00212.00214.00402008614600
2016-02-17211.00218.00210.00210.006600014021600
2016-02-16202.00215.00202.00209.009940020834000
2016-02-15207.00210.00197.00202.0017560035438300
2016-02-12208.00209.00201.00201.005830011954200
2016-02-10226.00226.00217.00218.00344007569300
2016-02-09230.00236.00224.00225.008100018647100
2016-02-08227.00236.00226.00236.00379008781100
2016-02-05232.00233.00226.00227.00408009361600
2016-02-04238.00243.00236.00236.00231005512700
2016-02-03241.00243.00238.00241.00303007298100
2016-02-02251.00251.00245.00246.004620011463300
2016-02-01248.00251.00246.00251.004540011258700
2016-01-29241.00245.00236.00243.00240005773000
2016-01-28242.00242.00238.00238.00204004893800
2016-01-27240.00241.00235.00240.00308007336800
2016-01-26241.00241.00233.00235.00250005902900
2016-01-25247.00247.00233.00242.004370010536900
2016-01-22231.00238.00231.00238.00400009393500
2016-01-21230.00238.00225.00225.004850011211600
2016-01-20238.00239.00230.00230.00244005714800
2016-01-19236.00244.00235.00238.00356008489000
2016-01-18230.00238.00229.00236.00251005900000
2016-01-15247.00250.00234.00238.006180014901200
2016-01-14246.00246.00222.00241.0012570029615600
2016-01-13248.00258.00247.00249.007980020077200
2016-01-12255.00257.00243.00244.009160022796500
2016-01-08256.00264.00255.00257.004210010957100
2016-01-07266.00267.00254.00257.005730014862100
2016-01-06270.00270.00264.00266.00258006891300
2016-01-05274.00275.00263.00268.007980021491500
2016-01-04278.00286.00265.00268.008330022676000
2015-12-30276.00283.00274.00278.005550015393100
2015-12-29265.00278.00264.00274.007370020044300
2015-12-28255.00265.00254.00262.00326008518000
2015-12-25264.00264.00254.00257.006100015767700
2015-12-24262.00264.00254.00258.0011760030377600
2015-12-22265.00266.00256.00261.005860015411600
2015-12-21265.00268.00256.00266.007420019527100
2015-12-18273.00275.00270.00270.003900010581500
2015-12-17273.00274.00269.00271.008760023758200
2015-12-16270.00274.00267.00271.0011530031206200
2015-12-15273.00278.00268.00270.006960018890300
2015-12-14267.00271.00265.00269.004150011126300
2015-12-11270.00276.00268.00271.0011420030871200
2015-12-10272.00278.00272.00272.00287007843400
2015-12-09278.00282.00263.00277.006400017694300
2015-12-08288.00289.00284.00284.00272007767100
2015-12-07291.00294.00289.00289.00221006421700
2015-12-04294.00294.00286.00290.005540016163500
2015-12-03294.00296.00292.00294.003800011158300

   ※ 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