[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 
2017-04-281180.001192.001170.001179.0034004020800
2017-04-271166.001189.001166.001189.0077009046700
2017-04-261156.001168.001156.001159.0068007895900
2017-04-251159.001159.001151.001151.0066007611000
2017-04-241171.001171.001150.001150.0030003460500
2017-04-211156.001156.001153.001153.0020002309600
2017-04-201160.001161.001157.001158.0054006261300
2017-04-191178.001178.001163.001163.0021002450200
2017-04-181180.001180.001165.001173.0027003171100
2017-04-171175.001175.001149.001163.0041004766800
2017-04-141143.001167.001141.001151.0022002532300
2017-04-131145.001150.001138.001145.00960010974500
2017-04-121175.001175.001150.001152.001160013499100
2017-04-111185.001185.001175.001177.0046005423800
2017-04-101188.001190.001183.001183.0057006758800
2017-04-071194.001195.001185.001185.0065007727000
2017-04-061210.001210.001186.001193.001270015260500
2017-04-051212.001220.001212.001215.0023002796300
2017-04-041222.001244.001214.001214.001050012870500
2017-04-031227.001250.001226.001228.001100013563800
2017-03-311254.001258.001248.001248.0030003755800
2017-03-301260.001261.001249.001249.001230015470400
2017-03-291232.001265.001232.001252.001750021829300
2017-03-281285.001295.001285.001292.004240054579900
2017-03-271320.001320.001283.001283.001610020913000
2017-03-241297.001309.001288.001302.00930012079600
2017-03-231279.001287.001279.001287.0018002308900
2017-03-221305.001305.001277.001279.001940025038200
2017-03-211301.001308.001296.001306.001230015995800
2017-03-171297.001305.001292.001304.001570020404900
2017-03-161295.001298.001288.001298.0058007507900
2017-03-151289.001295.001283.001288.001290016631800
2017-03-141281.001289.001276.001287.00930011924200
2017-03-131285.001290.001280.001286.0068008747700
2017-03-101276.001281.001275.001281.00790010096200
2017-03-091269.001283.001269.001275.0028003568400
2017-03-081284.001292.001251.001278.001630020856800
2017-03-071295.001295.001282.001285.0054006945700
2017-03-061286.001295.001283.001285.0068008759100
2017-03-031292.001292.001285.001285.0047006044700
2017-03-021286.001292.001286.001290.0049006319800
2017-03-011290.001293.001280.001292.00920011856200
2017-02-281285.001289.001274.001287.00780010012900
2017-02-271290.001290.001283.001283.0063008110300
2017-02-241291.001292.001282.001288.00800010297300
2017-02-231285.001290.001278.001281.0074009509600
2017-02-221280.001290.001280.001285.00910011690700
2017-02-211278.001288.001271.001280.001090013940500
2017-02-201251.001276.001251.001276.00960012151100
2017-02-171258.001264.001253.001264.001100013857000
2017-02-161255.001260.001250.001258.0065008167100
2017-02-151254.001265.001250.001260.001070013457200
2017-02-141253.001255.001248.001250.0041005129700
2017-02-131246.001266.001246.001248.0057007118000
2017-02-101242.001246.001236.001240.0058007198200
2017-02-091233.001240.001233.001240.0044005434300
2017-02-081242.001243.001232.001241.0040004948600
2017-02-071238.001242.001231.001242.0030003709800
2017-02-061238.001238.001230.001235.0045005558100
2017-02-031239.001239.001231.001231.00600741800
2017-02-021240.001240.001230.001230.0073009007500
2017-02-011246.001246.001233.001240.0068008419600
2017-01-311232.001250.001232.001235.0058007177200
2017-01-301238.001247.001235.001237.0060007431100
2017-01-271241.001250.001237.001238.0076009448000
2017-01-261242.001242.001237.001237.0024002975800
2017-01-251239.001240.001226.001226.0033004068200
2017-01-241242.001242.001226.001226.0024002962300
2017-01-231240.001248.001236.001242.0027003355700
2017-01-201233.001240.001233.001240.0034004202900
2017-01-191242.001244.001226.001233.0065008058400
2017-01-181244.001246.001241.001241.0080009951400
2017-01-171248.001250.001248.001248.001050013107700
2017-01-161248.001254.001244.001249.0067008362400
2017-01-131246.001250.001246.001249.0040004991800
2017-01-121255.001257.001246.001246.0073009148200
2017-01-111268.001268.001251.001256.0038004774600
2017-01-101274.001274.001250.001262.00880011138600
2017-01-061246.001271.001242.001255.001050013162700
2017-01-051250.001264.001250.001255.0037004648500
2017-01-041253.001259.001231.001255.001270015917800
2016-12-301222.001236.001221.001228.0054006623000
2016-12-291229.001229.001216.001222.0077009438600
2016-12-281194.001225.001193.001224.002100025384500
2016-12-271211.001215.001148.001194.006810080926900
2016-12-261222.001237.001213.001215.003480042494800
2016-12-221260.001260.001243.001250.002140026760600
2016-12-211276.001280.001261.001261.001880023921800
2016-12-201273.001285.001273.001276.001820023223300
2016-12-191275.001300.001260.001294.004390056107900
2016-12-161290.001330.001261.001261.002350029957700
2016-12-151302.001303.001274.001287.001880024229300
2016-12-141330.001338.001302.001307.002510033171000
2016-12-131280.001313.001280.001296.001080013943200
2016-12-121286.001296.001262.001276.002100026900000
2016-12-091290.001300.001255.001270.003610046109200
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

   ※ 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