[7991 東証2部] マミヤ・オーピー 日足 時系列データ

[7991 東証2部] マミヤ・オーピー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081325.001333.001304.001307.001440018915200
2016-12-071306.001330.001306.001325.002010026435000
2016-12-061349.001349.001307.001310.002050027100800
2016-12-051360.001378.001325.001331.002460033058200
2016-12-021382.001434.001344.001355.00147800205458100
2016-12-011291.001390.001291.001342.00106100142510900
2016-11-301252.001285.001246.001275.003520044590000
2016-11-291251.001276.001242.001251.001920024089200
2016-11-281240.001260.001234.001256.001690021150700
2016-11-251268.001268.001210.001222.003590044294300
2016-11-241218.001285.001209.001279.005150064884000
2016-11-221200.001218.001197.001209.001230014880500
2016-11-211199.001204.001191.001204.001190014243400
2016-11-181218.001218.001182.001201.002150025743300
2016-11-171202.001218.001185.001218.001660019969400
2016-11-161183.001210.001183.001198.001160013916600
2016-11-151185.001198.001171.001185.001630019271800
2016-11-141176.001195.001172.001185.001210014344900
2016-11-111216.001219.001174.001181.002290027297600
2016-11-101159.001190.001152.001188.001470017282000
2016-11-091180.001189.001102.001117.002380027217700
2016-11-081186.001193.001183.001183.0053006287400
2016-11-071197.001197.001182.001187.0076009038300
2016-11-041191.001203.001190.001190.001600019130600
2016-11-021203.001203.001189.001197.001210014467100
2016-11-011201.001201.001187.001190.00890010618500
2016-10-311191.001206.001191.001199.00970011632500
2016-10-281186.001193.001182.001191.0048005701300
2016-10-271190.001208.001182.001188.0037004410200
2016-10-261171.001213.001170.001190.002890034324200
2016-10-251173.001180.001171.001173.0081009531900
2016-10-241163.001175.001163.001173.00880010296700
2016-10-211173.001178.001166.001166.00970011350300
2016-10-201210.001210.001152.001171.003920046200300
2016-10-191200.001220.001196.001216.0054006515400
2016-10-181196.001200.001193.001197.0044005263300
2016-10-171193.001200.001193.001196.0016001914500
2016-10-141210.001210.001192.001193.0062007435100
2016-10-131219.001236.001210.001211.001700020826800
2016-10-121215.001215.001195.001195.00870010513700
2016-10-111235.001259.001213.001220.001680020793100
2016-10-071287.001287.001239.001240.001250015686000
2016-10-061274.001295.001269.001278.002290029299900
2016-10-051237.001273.001228.001273.003360041960000
2016-10-041175.001229.001170.001228.003810045427800
2016-10-031160.001177.001160.001170.0078009088700
2016-09-301143.001160.001143.001160.001450016696600
2016-09-291174.001174.001152.001160.001080012547000
2016-09-281178.001189.001150.001162.001850021554400
2016-09-27120.00121.00117.00119.0023600027996000
2016-09-26117.00122.00117.00122.0039100046622000
2016-09-23114.00118.00114.00117.0028700033391000
2016-09-21114.00115.00114.00114.00720008214000
2016-09-20114.00115.00113.00114.009400010729000
2016-09-16115.00116.00115.00116.0010700012313000
2016-09-15115.00117.00115.00116.009500011035000
2016-09-14116.00116.00114.00116.0014700016949000
2016-09-13117.00118.00115.00116.00640007444000
2016-09-12115.00117.00115.00117.00670007770000
2016-09-09117.00117.00116.00117.0010700012496000
2016-09-08116.00118.00115.00117.0012400014431000
2016-09-07115.00116.00115.00115.00680007841000
2016-09-06116.00116.00114.00115.0021600024876000
2016-09-05116.00117.00115.00117.0011200013003000
2016-09-02116.00119.00116.00117.0034600040462000
2016-09-01117.00118.00116.00116.00700008161000
2016-08-31118.00120.00117.00117.00740008747000
2016-08-30120.00120.00116.00118.0020000023514000
2016-08-29120.00125.00119.00120.0073400088802000
2016-08-26119.00119.00117.00117.00510006019000
2016-08-25118.00119.00118.00119.00310003677000
2016-08-24119.00120.00118.00118.00510006073000
2016-08-23120.00121.00119.00119.00790009456000
2016-08-22121.00121.00119.00120.00600007204000
2016-08-19118.00121.00117.00120.0020100023977000
2016-08-18120.00120.00118.00118.0013400015920000
2016-08-17122.00122.00120.00120.0011700014121000
2016-08-16122.00122.00120.00120.00360004376000
2016-08-15122.00124.00122.00123.00570007014000
2016-08-12123.00124.00120.00124.008300010131000
2016-08-10123.00126.00121.00122.009300011422000
2016-08-09124.00128.00124.00124.0019700024700000
2016-08-08123.00126.00120.00122.0019400023728000
2016-08-05128.00128.00123.00124.0011100013860000
2016-08-04122.00128.00122.00128.0021200026184000
2016-08-03125.00126.00123.00123.0019500024305000
2016-08-02128.00132.00128.00128.0022400029068000
2016-08-01128.00134.00125.00131.0057400074741000
2016-07-29124.00126.00121.00126.0017000020884000
2016-07-28125.00126.00121.00125.0015000018502000
2016-07-27125.00128.00124.00125.0016600020767000
2016-07-26128.00128.00124.00127.0030100038042000
2016-07-25132.00135.00129.00133.0061200080663000
2016-07-22126.00131.00123.00127.00888000112509000
2016-07-21115.00131.00115.00129.001512000188988000
2016-07-20114.00114.00112.00114.00820009307000
2016-07-19114.00114.00112.00114.0012300013944000
2016-07-15117.00117.00115.00115.0016400018978000
2016-07-14115.00117.00115.00116.009300010754000
2016-07-13114.00115.00113.00114.0016300018615000
2016-07-12110.00113.00110.00112.0013200014736000
2016-07-11108.00109.00107.00109.009800010593000
2016-07-08107.00111.00105.00106.0014700015762000
2016-07-07109.00109.00106.00107.0011100011971000
2016-07-06109.00110.00108.00109.0014600015872000
2016-07-05113.00113.00110.00111.0010500011681000
2016-07-04112.00114.00111.00113.0010900012295000
2016-07-01112.00112.00110.00112.0010000011135000
2016-06-30113.00113.00111.00111.00840009408000
2016-06-29111.00112.00111.00112.00820009138000
2016-06-28107.00109.00105.00109.0018000019245000
2016-06-27107.00110.00106.00110.00900009721000
2016-06-24117.00117.00105.00107.0044600048967000
2016-06-23112.00116.00111.00116.0022300025338000
2016-06-22113.00114.00111.00112.0033300037494000
2016-06-21116.00117.00109.00112.00932000104426000
2016-06-20115.00119.00115.00119.0012300014358000
2016-06-17118.00119.00115.00115.0019600022905000
2016-06-16122.00123.00117.00118.0021100025082000
2016-06-15120.00123.00119.00122.0016100019458000
2016-06-14127.00127.00120.00121.0038800047633000
2016-06-13128.00130.00128.00128.0020900026842000
2016-06-10131.00133.00129.00133.0027700036282000
2016-06-09132.00133.00131.00132.00590007777000
2016-06-08134.00135.00131.00132.0021000027942000
2016-06-07134.00134.00131.00131.0010400013761000
2016-06-06133.00133.00131.00133.0016500021774000
2016-06-03137.00137.00135.00135.00430005849000
2016-06-02136.00137.00135.00137.008400011415000
2016-06-01135.00136.00135.00136.0027000036523000
2016-05-31138.00138.00135.00137.0016400022443000
2016-05-30136.00138.00134.00138.0012000016379000
2016-05-27136.00138.00135.00136.0015800021435000
2016-05-26138.00140.00135.00136.0018400025195000
2016-05-25138.00140.00136.00136.0019800027271000
2016-05-24135.00138.00135.00136.0016500022515000
2016-05-23138.00139.00134.00136.0030700041833000
2016-05-20139.00140.00137.00139.0015000020805000
2016-05-19142.00142.00140.00141.0012700017913000
2016-05-18145.00145.00141.00142.009600013674000
2016-05-17143.00145.00142.00143.0016800024011000
2016-05-16145.00145.00141.00142.0017100024437000
2016-05-13148.00149.00145.00145.0016300023817000
2016-05-12147.00151.00145.00149.0025200037250000
2016-05-11155.00155.00152.00152.0011200017203000
2016-05-10152.00153.00151.00152.007900012002000
2016-05-09155.00155.00151.00152.0014300021844000
2016-05-06150.00156.00148.00154.0025800039379000
2016-05-02144.00146.00143.00145.009800014143000
2016-04-28151.00151.00146.00147.0010700015864000
2016-04-27150.00152.00149.00151.008300012496000
2016-04-26156.00156.00148.00150.0023600035782000
2016-04-25156.00156.00153.00155.0021900033961000
2016-04-22153.00153.00151.00152.0016800025645000
2016-04-21152.00153.00151.00152.0014400021949000
2016-04-20153.00153.00151.00151.0012800019462000
2016-04-19148.00151.00148.00151.007400011045000
2016-04-18146.00148.00145.00146.0011300016549000
2016-04-15151.00153.00150.00151.007500011344000
2016-04-14154.00154.00150.00152.0013800020943000
2016-04-13153.00154.00151.00152.006600010033000
2016-04-12150.00153.00148.00153.0010700016165000
2016-04-11153.00153.00146.00151.0012300018394000
2016-04-08140.00151.00138.00148.0017700025496000
2016-04-07142.00146.00142.00143.00550007891000
2016-04-06142.00145.00140.00142.0014700020794000
2016-04-05148.00148.00143.00144.0020500029868000
2016-04-04153.00154.00150.00150.0011100016906000
2016-04-01160.00160.00152.00153.0023600036361000
2016-03-31159.00162.00157.00160.0010100016144000
2016-03-30161.00162.00159.00159.0020900033488000
2016-03-29163.00163.00161.00162.0014500023470000
2016-03-28163.00167.00163.00167.0011800019441000
2016-03-25164.00165.00162.00164.009700015852000
2016-03-24166.00167.00164.00164.008200013528000
2016-03-23168.00169.00166.00166.0012200020380000
2016-03-22168.00171.00167.00169.0019400032724000
2016-03-18167.00168.00163.00166.0014500023841000
2016-03-17168.00170.00165.00167.0024900041887000
2016-03-16169.00172.00168.00168.0015200025763000
2016-03-15171.00173.00169.00169.0024300041372000
2016-03-14170.00173.00168.00172.0030600052072000
2016-03-11166.00168.00165.00167.0014100023521000
2016-03-10168.00169.00166.00167.0010000016778000
2016-03-09164.00168.00163.00166.0012900021329000
2016-03-08170.00170.00163.00168.0027800046374000
2016-03-07173.00173.00169.00170.0023700040440000
2016-03-04171.00174.00167.00171.00661000112521000
2016-03-03160.00188.00160.00169.005232000907157000
2016-03-02146.00160.00146.00156.001201000184768000
2016-03-01143.00145.00141.00142.007700011030000
2016-02-29144.00146.00143.00143.0013400019390000
2016-02-26143.00145.00140.00142.0017400024756000
2016-02-25140.00142.00140.00142.00680009611000
2016-02-24141.00144.00138.00140.0013100018433000
2016-02-23143.00145.00141.00141.0012100017291000
2016-02-22138.00142.00136.00141.008700012098000
2016-02-19140.00140.00137.00139.007900010966000
2016-02-18137.00140.00137.00138.0012100016756000
2016-02-17135.00139.00131.00134.0018500024953000
2016-02-16134.00139.00134.00135.0019000025880000
2016-02-15136.00136.00127.00134.0046000060678000
2016-02-12133.00139.00128.00128.0064300084710000
2016-02-10157.00157.00140.00144.0052200076081000
2016-02-09155.00157.00154.00156.0010400016119000
2016-02-08158.00164.00158.00163.0011100017783000
2016-02-05160.00162.00158.00162.0012400019819000
2016-02-04162.00164.00159.00163.0015100024509000
2016-02-03173.00173.00164.00165.0020900035046000
2016-02-02176.00176.00172.00173.008600014951000
2016-02-01173.00177.00173.00176.0010600018494000
2016-01-29166.00170.00163.00170.0016600027729000
2016-01-28165.00168.00164.00166.0017400028920000
2016-01-27169.00170.00165.00167.0014000023450000
2016-01-26165.00168.00164.00166.009600015976000
2016-01-25168.00170.00163.00170.0016100027031000
2016-01-22157.00165.00157.00165.0023700038027000
2016-01-21160.00167.00148.00152.0052300082358000
2016-01-20174.00175.00162.00162.0028900048281000
2016-01-19172.00178.00171.00176.0021900038114000
2016-01-18170.00172.00167.00172.0028300048035000
2016-01-15183.00186.00176.00177.0026800048401000
2016-01-14181.00183.00176.00183.0026600047577000
2016-01-13183.00186.00183.00186.009400017372000
2016-01-12190.00190.00179.00180.0037700069051000
2016-01-08187.00193.00186.00190.0017600033282000
2016-01-07190.00196.00188.00189.0026600050641000
2016-01-06196.00200.00186.00194.0042200081445000
2016-01-05193.00200.00193.00199.0027400053918000
2016-01-04198.00201.00194.00194.0033600066560000
2015-12-30193.00197.00190.00195.0025800050022000
2015-12-29192.00196.00188.00193.0030700058772000
2015-12-28185.00191.00181.00191.0040200074843000
2015-12-25183.00192.00178.00182.001540000283617000
2015-12-24187.00195.00182.00183.00679000127585000
2015-12-22187.00190.00183.00187.0047600089098000
2015-12-21185.00188.00184.00187.0024800046036000
2015-12-18192.00193.00188.00190.0038300072982000
2015-12-17193.00194.00191.00193.0018000034706000
2015-12-16192.00197.00190.00192.0031700060914000
2015-12-15197.00200.00185.00188.00639000123372000
2015-12-14197.00202.00196.00200.0024300048200000
2015-12-11203.00205.00199.00203.0041100083395000
2015-12-10203.00205.00198.00202.0032500065602000
2015-12-09204.00207.00202.00205.0029100059446000
2015-12-08209.00210.00203.00205.00502000103945000
2015-12-07208.00211.00206.00209.0037200077445000
2015-12-04204.00207.00203.00203.0047100096361000
2015-12-03208.00210.00206.00209.0037600078061000
2015-12-02204.00211.00202.00209.00699000144660000

   ※ 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