[8041 大証1部] OUG HD 日足 時系列データ

[8041 大証1部] OUG HD (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12192.00192.00188.00192.0016600031737000
2013-07-11186.00191.00186.00190.009200017367000
2013-07-10192.00192.00187.00188.0016100030430000
2013-07-09196.00197.00191.00192.0021800042381000
2013-07-08192.00197.00191.00191.0037200071822000
2013-07-05188.00193.00187.00192.0029000055314000
2013-07-04187.00189.00185.00188.006500012106000
2013-07-03191.00191.00185.00186.008800016485000
2013-07-02184.00190.00184.00188.0017400032486000
2013-07-01180.00184.00179.00184.009100016499000
2013-06-28179.00180.00178.00179.00550009854000
2013-06-27180.00180.00177.00177.00170003038000
2013-06-26180.00181.00177.00177.00230004122000
2013-06-25180.00182.00178.00180.008900016076000
2013-06-24176.00180.00175.00178.00420007485000
2013-06-21175.00175.00174.00175.00110001919000
2013-06-20175.00176.00175.00176.0060001052000
2013-06-19175.00176.00173.00173.00230004017000
2013-06-18177.00177.00174.00174.0070001229000
2013-06-17173.00179.00172.00176.00310005433000
2013-06-14173.00174.00173.00174.0070001214000
2013-06-13174.00174.00172.00172.00180003115000
2013-06-12174.00176.00171.00174.00170002947000
2013-06-11173.00176.00173.00174.00400006963000
2013-06-10176.00176.00172.00173.00140002446000
2013-06-07173.00173.00168.00173.00500008510000
2013-06-06172.00176.00168.00176.0010100017322000
2013-06-05175.00176.00175.00176.00250004389000
2013-06-04175.00178.00175.00176.00470008270000
2013-06-03178.00178.00175.00175.00120002118000
2013-05-31179.00179.00176.00178.00310005521000
2013-05-30177.00180.00176.00178.00490008738000
2013-05-29176.00178.00175.00177.00220003882000
2013-05-28177.00179.00174.00175.00320005636000
2013-05-27179.00179.00176.00177.00390006932000
2013-05-24176.00179.00176.00179.00290005131000
2013-05-23179.00182.00177.00180.005600010029000
2013-05-22182.00182.00175.00182.007100012683000
2013-05-21183.00183.00180.00182.00170003085000
2013-05-20180.00183.00178.00183.00180003238000
2013-05-17177.00181.00177.00179.00250004462000
2013-05-16182.00182.00175.00176.00480008536000
2013-05-15184.00185.00181.00182.00230004211000
2013-05-14185.00185.00184.00184.00370006836000
2013-05-13185.00187.00184.00185.00510009473000
2013-05-10185.00186.00184.00185.00330006104000
2013-05-09186.00186.00184.00185.00420007780000
2013-05-08185.00186.00180.00186.007500013772000
2013-05-07177.00185.00176.00185.0011700021142000
2013-05-02177.00178.00176.00177.00540009578000
2013-05-01176.00178.00175.00177.00330005822000
2013-04-30174.00175.00173.00175.00500008717000
2013-04-26174.00174.00173.00173.00130002253000
2013-04-25174.00175.00173.00175.00270004696000
2013-04-24170.00173.00170.00173.00340005809000
2013-04-23169.00171.00169.00170.00110001864000
2013-04-22171.00171.00168.00171.00230003906000
2013-04-19165.00171.00165.00170.006000010173000
2013-04-18170.00170.00166.00167.00230003857000
2013-04-17165.00170.00165.00168.00560009447000
2013-04-16163.00165.00163.00165.00100001638000
2013-04-15166.00166.00163.00164.00240003952000
2013-04-12167.00168.00166.00166.00200003340000
2013-04-11167.00168.00165.00167.00380006324000
2013-04-10165.00166.00165.00166.00290004790000
2013-04-09165.00165.00163.00165.00300004934000
2013-04-08164.00165.00163.00164.009700015914000
2013-04-05161.00163.00161.00161.00200003239000
2013-04-04160.00160.00158.00160.00120001912000
2013-04-03160.00160.00159.00159.00130002077000
2013-04-02158.00160.00155.00160.00300004720000
2013-04-01160.00161.00158.00158.00520008268000
2013-03-29159.00160.00159.00160.00200003189000
2013-03-28163.00163.00159.00160.00370005962000
2013-03-27163.00165.00161.00163.00320005212000
2013-03-26168.00168.00165.00167.006100010180000
2013-03-25168.00168.00166.00166.00450007528000
2013-03-22168.00168.00166.00167.00180003010000
2013-03-21167.00168.00165.00168.00310005187000
2013-03-19165.00166.00165.00166.00210003471000
2013-03-18167.00167.00163.00165.007100011717000
2013-03-15167.00167.00165.00165.00340005643000
2013-03-14167.00168.00164.00165.00540008957000
2013-03-13166.00168.00166.00168.00500008351000
2013-03-12165.00166.00164.00166.00380006264000
2013-03-11164.00167.00163.00165.007100011680000
2013-03-08162.00163.00161.00163.00500008129000
2013-03-07160.00162.00159.00161.009600015410000
2013-03-06159.00162.00158.00160.0019600031366000
2013-03-05159.00159.00156.00158.00510008035000
2013-03-04159.00162.00157.00159.0010800017108000
2013-03-01161.00161.00160.00160.00130002087000
2013-02-28160.00160.00158.00160.00350005581000
2013-02-27158.00158.00155.00157.00340005337000
2013-02-26156.00158.00155.00157.00330005168000
2013-02-25156.00157.00153.00157.007200011186000
2013-02-22155.00156.00154.00156.00270004185000
2013-02-21154.00157.00153.00153.00460007130000
2013-02-20152.00155.00150.00155.0010800016440000
2013-02-19148.00153.00147.00153.0019700029350000
2013-02-18152.00152.00147.00150.0024500036621000
2013-02-15156.00156.00151.00154.0023300035814000
2013-02-14165.00165.00160.00162.0012300020063000
2013-02-13171.00171.00166.00167.008600014499000
2013-02-12171.00172.00169.00171.006000010234000
2013-02-08170.00172.00169.00171.00470008026000
2013-02-07172.00172.00169.00170.006600011276000
2013-02-06168.00170.00167.00170.006700011264000
2013-02-05168.00170.00167.00168.00300005048000
2013-02-04167.00171.00167.00168.0011400019242000
2013-02-01165.00166.00164.00166.00600009900000
2013-01-31165.00165.00163.00165.00500008218000
2013-01-30163.00164.00162.00164.00560009140000
2013-01-29162.00165.00161.00164.0010900017703000
2013-01-28162.00163.00160.00162.00530008573000
2013-01-25162.00162.00160.00162.009500015346000
2013-01-24159.00162.00158.00161.00470007508000
2013-01-23160.00161.00159.00159.00170002716000
2013-01-22161.00161.00159.00160.00350005605000
2013-01-21160.00161.00160.00161.00260004166000
2013-01-18160.00160.00159.00160.00480007669000
2013-01-17159.00160.00158.00160.00530008439000
2013-01-16160.00161.00159.00159.006300010083000
2013-01-15158.00160.00157.00160.006900010913000
2013-01-11158.00159.00157.00158.00380006005000
2013-01-10158.00159.00157.00158.00480007591000
2013-01-09157.00160.00155.00158.009500014937000
2013-01-08156.00157.00155.00156.007200011251000
2013-01-07154.00157.00154.00156.0010700016638000
2013-01-04154.00156.00154.00155.009200014243000
2012-12-28153.00154.00152.00153.007900012089000
2012-12-27152.00153.00151.00152.007000010638000
2012-12-26151.00151.00149.00151.00620009329000
2012-12-25150.00151.00149.00151.00630009450000
2012-12-21149.00150.00148.00148.00410006104000
2012-12-20148.00149.00148.00148.00330004904000
2012-12-19147.00149.00147.00149.007600011255000
2012-12-18147.00148.00147.00147.00270003986000
2012-12-17148.00148.00146.00147.00630009263000
2012-12-14147.00148.00147.00147.00480007057000
2012-12-13146.00147.00146.00147.00390005699000
2012-12-12147.00148.00146.00146.00400005876000
2012-12-11146.00147.00146.00147.00630009207000
2012-12-10147.00148.00146.00146.00320004700000
2012-12-07147.00148.00146.00147.00280004122000
2012-12-06146.00147.00146.00147.00120001761000
2012-12-05146.00146.00145.00146.00330004806000
2012-12-04145.00146.00145.00146.00260003772000
2012-12-03145.00145.00145.00145.00120001740000
2012-11-30147.00147.00144.00144.00550008020000
2012-11-29145.00146.00145.00145.00360005233000
2012-11-28147.00147.00144.00146.007300010600000
2012-11-27147.00147.00146.00147.00290004262000
2012-11-26145.00147.00145.00146.00490007158000
2012-11-22145.00145.00144.00145.00150002167000
2012-11-21144.00145.00144.00145.00160002307000
2012-11-20144.00145.00144.00145.0070001010000
2012-11-19144.00144.00144.00144.00150002160000
2012-11-16144.00144.00144.00144.00140002016000
2012-11-15142.00144.00142.00144.00170002426000
2012-11-14143.00143.00142.00143.00210002995000
2012-11-13144.00145.00143.00143.00160002293000
2012-11-12144.00145.00143.00145.00160002307000
2012-11-09144.00144.00143.00143.00300004306000
2012-11-08144.00144.00143.00144.008800012666000
2012-11-07148.00148.00147.00147.004000589000
2012-11-06148.00148.00147.00148.00190002806000
2012-11-05147.00148.00146.00148.00100001470000
2012-11-02148.00148.00146.00147.0080001178000
2012-11-01148.00149.00146.00147.00620009093000
2012-10-31148.00148.00147.00148.00280004141000
2012-10-30146.00147.00146.00147.00370005430000
2012-10-29145.00146.00145.00146.00120001745000
2012-10-26146.00146.00144.00145.00310004494000
2012-10-25144.00146.00144.00145.00530007664000
2012-10-24145.00145.00144.00144.00450006493000
2012-10-23145.00146.00145.00145.00150002177000
2012-10-22144.00145.00144.00145.00350005061000
2012-10-19145.00145.00144.00144.00540007807000
2012-10-18145.00145.00144.00145.00170002457000
2012-10-17145.00145.00144.00145.00100001447000
2012-10-16144.00145.00144.00145.00210003027000
2012-10-15145.00145.00144.00145.0080001157000
2012-10-12143.00145.00143.00145.00130001868000
2012-10-11143.00144.00143.00144.00290004155000
2012-10-10145.00145.00144.00144.00220003176000
2012-10-09145.00146.00144.00145.00550007988000
2012-10-05145.00146.00145.00146.00350005098000
2012-10-04145.00146.00144.00146.00450006526000
2012-10-03146.00146.00145.00145.00330004814000
2012-10-02146.00147.00145.00146.00610008904000
2012-10-01146.00147.00145.00145.007300010651000
2012-09-28145.00146.00144.00146.007400010770000
2012-09-27143.00146.00142.00146.007900011354000
2012-09-26143.00147.00141.00143.0036000051798000
2012-09-25150.00158.00149.00158.0043300065370000
2012-09-24151.00151.00150.00151.0014600021969000
2012-09-21152.00153.00151.00151.00580008768000
2012-09-20153.00153.00151.00152.00520007904000
2012-09-19153.00154.00152.00154.00220003366000
2012-09-18153.00153.00152.00153.00200003048000
2012-09-14151.00152.00151.00151.00300004543000
2012-09-13151.00151.00150.00150.00210003157000
2012-09-12151.00151.00150.00150.00400006016000
2012-09-11151.00152.00150.00150.00270004080000
2012-09-10152.00153.00152.00152.00220003345000
2012-09-07151.00152.00151.00152.00200003028000
2012-09-06151.00151.00150.00150.00100001501000
2012-09-05151.00152.00149.00150.00250003761000
2012-09-04150.00151.00149.00151.00230003449000
2012-09-03151.00151.00149.00149.00340005098000
2012-08-31151.00151.00150.00150.00570008582000
2012-08-30151.00151.00150.00151.00320004822000
2012-08-29152.00152.00150.00151.00320004837000
2012-08-28153.00153.00151.00152.00200003041000
2012-08-27153.00153.00151.00152.00270004122000
2012-08-24151.00151.00150.00151.00210003169000
2012-08-23153.00153.00150.00151.00290004378000
2012-08-22153.00153.00151.00153.00340005152000
2012-08-21153.00153.00150.00151.00160002414000
2012-08-20150.00153.00150.00152.00610009252000
2012-08-17149.00150.00149.00150.00450006728000
2012-08-16150.00150.00147.00148.00210003116000
2012-08-15149.00150.00147.00147.00270004008000
2012-08-14149.00149.00146.00148.009200013570000
2012-08-13150.00150.00149.00149.00150002246000
2012-08-10149.00151.00149.00150.00180002706000
2012-08-09148.00150.00148.00150.00210003117000
2012-08-08150.00150.00148.00149.00170002531000
2012-08-07149.00149.00148.00148.005000744000
2012-08-06150.00150.00148.00149.00360005350000
2012-08-03148.00149.00148.00148.006000890000
2012-08-02149.00149.00146.00148.00550008118000
2012-08-01148.00149.00146.00149.00290004280000
2012-07-31150.00150.00148.00148.00360005372000
2012-07-30150.00150.00147.00150.00340005054000
2012-07-27150.00150.00149.00150.00220003296000
2012-07-26148.00149.00148.00149.00130001934000
2012-07-25148.00149.00145.00149.00460006767000
2012-07-24147.00148.00145.00148.00490007175000
2012-07-23151.00151.00147.00148.00470006948000
2012-07-20150.00151.00148.00150.00330004935000
2012-07-19152.00152.00149.00149.00340005095000
2012-07-18154.00154.00149.00152.00660009936000
2012-07-17154.00155.00152.00152.00440006760000
2012-07-13155.00156.00154.00154.00350005415000
2012-07-12158.00158.00157.00157.00100001573000
2012-07-11156.00159.00155.00158.00520008146000
2012-07-10159.00159.00154.00156.008100012639000
2012-07-09160.00160.00155.00156.00400006303000

   ※ 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