[8217 大証1部] オークワ 日足 時系列データ

[8217 大証1部] オークワ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12972.00974.00971.00971.002600025298000
2013-07-11987.00987.00974.00974.001700016627000
2013-07-10986.00995.00971.00972.003000029375000
2013-07-09989.00996.00985.00987.001600015817000
2013-07-081005.001005.00989.00989.0090008965000
2013-07-051010.001010.001005.001005.0040004035000
2013-07-041002.001013.001000.001013.001200012054000
2013-07-03988.00991.00983.00987.001800017794000
2013-07-021011.001011.00994.00998.001200012038000
2013-07-011006.001008.00990.00990.00100009985000
2013-06-28995.001013.00995.001012.001200012094000
2013-06-27971.00995.00965.00980.00100009761000
2013-06-26998.00998.00971.00971.0090008807000
2013-06-251017.001017.00975.00987.001100010842000
2013-06-241023.001023.001018.001018.0040004084000
2013-06-211020.001026.001000.001015.002800028464000
2013-06-201007.001024.001002.001023.002200022324000
2013-06-19991.001003.00991.001000.001200012012000
2013-06-18997.001015.00972.001015.001700016955000
2013-06-17962.00998.00952.00998.0090008861000
2013-06-14970.00985.00960.00960.002400023209000
2013-06-13971.00979.00963.00979.001700016439000
2013-06-12987.00987.00974.00974.0090008811000
2013-06-11973.00993.00973.00981.002800027534000
2013-06-10987.00993.00973.00973.001200011844000
2013-06-07983.00983.00951.00951.001400013594000
2013-06-061000.001000.00985.00985.00100009906000
2013-06-05993.001004.00991.00991.001800017898000
2013-06-041012.001012.00995.00997.002000020043000
2013-06-03994.001010.00994.001008.0060006004000
2013-05-31998.001022.00995.00997.002000020003000
2013-05-301011.001011.00998.00998.002300023048000
2013-05-291026.001026.001007.001011.0090009131000
2013-05-281003.001013.001002.001007.002300023081000
2013-05-271026.001026.001002.001004.002100021181000
2013-05-241046.001046.001026.001026.002900030046000
2013-05-231058.001059.001045.001045.002600027352000
2013-05-221067.001068.001062.001062.001500015966000
2013-05-211067.001069.001060.001067.002600027667000
2013-05-201062.001067.001062.001067.001200012772000
2013-05-171050.001065.001050.001061.001600016919000
2013-05-161061.001064.001052.001052.003200033841000
2013-05-151063.001066.001060.001061.001400014869000
2013-05-141058.001074.001058.001066.001500015966000
2013-05-131070.001070.001061.001062.0070007455000
2013-05-101070.001071.001064.001071.002400025623000
2013-05-091077.001077.001060.001060.002300024463000
2013-05-081066.001080.001056.001080.005100054291000
2013-05-071068.001068.001060.001062.001800019110000
2013-05-021059.001068.001058.001066.002100022272000
2013-05-011062.001070.001061.001061.001600017016000
2013-04-301069.001075.001062.001062.002100022406000
2013-04-261068.001068.001055.001060.001000010596000
2013-04-251051.001068.001050.001068.001500015832000
2013-04-241051.001055.001051.001051.001800018941000
2013-04-231060.001060.001051.001058.0090009504000
2013-04-221058.001065.001056.001059.001900020110000
2013-04-191055.001058.001050.001056.001300013706000
2013-04-181069.001069.001054.001054.001400014836000
2013-04-171041.001050.001041.001050.001900019904000
2013-04-161041.001056.001040.001041.002300023992000
2013-04-151063.001065.001055.001056.001400014846000
2013-04-121084.001084.001073.001073.0090009726000
2013-04-111130.001130.001107.001109.002000022300000
2013-04-101144.001144.001121.001131.003300037424000
2013-04-091100.001149.001100.001148.003500039096000
2013-04-081071.001139.001070.001139.002600028272000
2013-04-051075.001089.001064.001083.002400025841000
2013-04-041050.001068.001044.001068.001500015766000
2013-04-031058.001060.001054.001059.001600016904000
2013-04-021052.001097.001050.001058.005600059604000
2013-04-011053.001053.001036.001052.001700017826000
2013-03-291045.001052.001037.001048.002100021923000
2013-03-281048.001068.001036.001068.001300013684000
2013-03-271048.001051.001010.001035.004000041633000
2013-03-261065.001073.001059.001059.002900030867000
2013-03-251089.001089.001068.001068.001500016164000
2013-03-221080.001096.001068.001089.002500027205000
2013-03-211103.001115.001072.001072.004100044539000
2013-03-191092.001106.001092.001106.001400015396000
2013-03-181088.001090.001085.001090.0080008702000
2013-03-151065.001089.001064.001088.001500016113000
2013-03-141066.001070.001065.001065.0070007472000
2013-03-131069.001073.001062.001066.001000010694000
2013-03-121064.001072.001064.001069.001000010693000
2013-03-111067.001090.001060.001076.002000021434000
2013-03-081077.001077.001058.001058.001100011748000
2013-03-071069.001080.001069.001080.002000021437000
2013-03-061061.001068.001061.001068.001000010652000
2013-03-051063.001065.001055.001061.001900020172000
2013-03-041064.001064.001055.001056.001200012713000
2013-03-011060.001068.001060.001064.0060006374000
2013-02-281059.001069.001059.001069.0090009597000
2013-02-271059.001061.001048.001048.001500015830000
2013-02-261065.001073.001060.001073.001500015984000
2013-02-251053.001067.001051.001067.002500026373000
2013-02-221053.001056.001051.001051.001900020016000
2013-02-211059.001070.001057.001070.002400025516000
2013-02-201049.001057.001048.001057.001000010517000
2013-02-191053.001060.001049.001058.002400025254000
2013-02-181046.001059.001030.001051.005800060608000
2013-02-151054.001065.001046.001046.008500089510000
2013-02-141059.001063.001054.001054.001600016921000
2013-02-131055.001061.001050.001059.0090009489000
2013-02-121066.001067.001051.001053.001900020081000
2013-02-081052.001053.001051.001051.0070007364000
2013-02-071064.001064.001055.001055.001400014834000
2013-02-061060.001070.001054.001060.0070007434000
2013-02-051056.001060.001050.001050.001500015807000
2013-02-041069.001070.001060.001060.001800019172000
2013-02-011064.001074.001064.001069.0070007489000
2013-01-311072.001072.001056.001063.001200012785000
2013-01-301080.001085.001072.001072.001500016151000
2013-01-291074.001075.001068.001075.0080008576000
2013-01-281081.001081.001064.001077.001600017218000
2013-01-251050.001087.001050.001087.002700028685000
2013-01-241040.001055.001040.001043.001600016679000
2013-01-231070.001070.001041.001051.002500026483000
2013-01-221080.001080.001072.001073.001600017243000
2013-01-211078.001087.001076.001087.002000021587000
2013-01-181076.001084.001076.001077.003700039871000
2013-01-171082.001083.001075.001075.002700029148000
2013-01-161096.001096.001080.001080.001000010874000
2013-01-151093.001097.001087.001087.002700029512000
2013-01-111074.001099.001074.001099.001400015239000
2013-01-101076.001076.001072.001072.001700018265000
2013-01-091082.001082.001073.001079.001100011861000
2013-01-081087.001093.001087.001088.001000010893000
2013-01-071108.001109.001098.001099.002900031947000
2013-01-041096.001109.001092.001099.002400026385000
2012-12-281091.001101.001081.001091.002700029424000
2012-12-271118.001120.001090.001090.002900032190000
2012-12-261100.001100.001097.001100.0090009897000
2012-12-251098.001100.001091.001100.0090009879000
2012-12-211099.001103.001088.001103.001000010928000
2012-12-201086.001103.001083.001089.002800030527000
2012-12-191105.001105.001081.001095.003200034896000
2012-12-181105.001112.001101.001101.001400015492000
2012-12-171100.001120.001092.001120.002300025343000
2012-12-141106.001113.001103.001108.003700040964000
2012-12-131100.001100.001091.001095.001100012065000
2012-12-121100.001100.001090.001096.001100012065000
2012-12-111097.001097.001097.001097.0020002194000
2012-12-101100.001105.001091.001105.001100012072000
2012-12-071109.001109.001100.001100.0030003314000
2012-12-061097.001105.001082.001099.002400026252000
2012-12-051103.001103.001080.001097.001000010925000
2012-12-041086.001103.001086.001103.001200013159000
2012-12-031085.001087.001082.001086.003000032558000
2012-11-301093.001102.001076.001085.002200023915000
2012-11-291099.001111.001066.001094.001200013147000
2012-11-281122.001138.001114.001115.001700019140000
2012-11-271131.001148.001131.001137.002500028505000
2012-11-261112.001150.001112.001150.001000011303000
2012-11-221141.001141.001112.001112.0060006701000
2012-11-211105.001130.001105.001126.002400026878000
2012-11-201098.001110.001095.001110.002000021993000
2012-11-191067.001092.001044.001092.001300013937000
2012-11-161011.001054.001011.001053.001300013494000
2012-11-151012.001019.001005.001012.0080008093000
2012-11-141010.001010.001010.001010.0010001010000
2012-11-131012.001012.001000.001010.001200012059000
2012-11-121020.001020.001010.001010.0060006081000
2012-11-091020.001039.001012.001039.001300013256000
2012-11-081027.001034.001026.001026.0070007194000
2012-11-071031.001031.001031.001031.0020002062000
2012-11-061041.001041.001035.001037.0080008300000
2012-11-051055.001055.001055.001055.0020002110000
2012-11-021065.001075.001058.001059.003700039386000
2012-11-011075.001078.001063.001063.0060006431000
2012-10-311096.001096.001062.001075.003600039052000
2012-10-301095.001097.001077.001093.007700084143000
2012-10-291069.001093.001060.001074.005700061504000
2012-10-261068.001096.001068.001088.002000021720000
2012-10-251096.001099.001083.001086.002200024032000
2012-10-241067.001100.001067.001093.002300025010000
2012-10-231065.001093.001051.001089.0090009592000
2012-10-221051.001065.001026.001065.001300013678000
2012-10-191072.001074.001046.001046.002300024427000
2012-10-181081.001093.001069.001072.001900020417000
2012-10-171049.001070.001049.001051.0060006358000
2012-10-161041.001048.001031.001048.002500025995000
2012-10-151070.001070.001046.001052.001800018956000
2012-10-121019.001060.001015.001060.003600037061000
2012-10-111027.001036.001023.001027.003800039016000
2012-10-101076.001076.001021.001037.002600027102000
2012-10-091106.001114.001085.001086.004000043864000
2012-10-051150.001152.001102.001103.001900021276000
2012-10-041153.001169.001153.001159.001700019698000
2012-10-031168.001170.001157.001160.002100024460000
2012-10-021161.001170.001148.001161.001200013909000
2012-10-011180.001180.001160.001164.001200014027000
2012-09-281151.001180.001151.001180.002000023361000
2012-09-271148.001173.001147.001159.002100024261000
2012-09-261151.001151.001135.001140.001100012553000
2012-09-251150.001175.001148.001152.002400027771000
2012-09-241122.001145.001122.001145.001000011298000
2012-09-211146.001150.001120.001120.001400015949000
2012-09-201163.001163.001129.001136.001700019476000
2012-09-191170.001177.001108.001164.001400016068000
2012-09-181162.001162.001162.001162.0050005810000
2012-09-141098.001140.001097.001140.002200024409000
2012-09-131098.001098.001093.001098.0060006578000
2012-09-121052.001068.001022.001068.001200012586000
2012-09-111062.001062.001052.001052.001100011600000
2012-09-101028.001066.001028.001066.0040004167000
2012-09-071012.001028.001012.001028.0080008133000
2012-09-061021.001037.001005.001037.001100011187000
2012-09-051021.001021.001021.001021.0040004084000
2012-09-041040.001040.001009.001020.0090009164000
2012-09-031020.001045.001020.001040.0070007247000
2012-08-311081.001095.001018.001018.001600017009000
2012-08-301128.001128.001090.001096.0080008817000
2012-08-291110.001110.001110.001110.0050005550000
2012-08-281155.001160.001105.001105.001700019507000
2012-08-271156.001156.001152.001152.001000011553000
2012-08-241154.001157.001144.001149.0080009221000
2012-08-231150.001165.001150.001154.0050005783000
2012-08-221143.001170.001143.001170.0050005796000
2012-08-211160.001174.001154.001170.001300015150000
2012-08-201150.001150.001136.001144.001300014928000
2012-08-171146.001150.001146.001149.001000011479000
2012-08-161093.001124.001090.001124.001300014375000
2012-08-151112.001120.001071.001100.004100045258000
2012-08-141112.001120.001110.001110.0080008929000
2012-08-131111.001112.001102.001112.0080008851000
2012-08-101100.001100.001099.001100.0080008799000
2012-08-091097.001100.001085.001100.001100012063000
2012-08-081105.001105.001096.001100.0070007709000
2012-08-071050.001080.001038.001080.001400014678000
2012-08-061050.001050.001031.001038.0050005190000
2012-08-031070.001070.001070.001070.0020002140000
2012-08-021080.001080.001080.001080.0010001080000
2012-08-011072.001100.001072.001099.001100012071000
2012-07-311090.001091.001082.001083.0070007608000
2012-07-301104.001104.001088.001100.001100012061000
2012-07-271055.001082.001055.001075.0060006455000
2012-07-261059.001076.001054.001055.001100011683000
2012-07-251070.001073.001043.001058.0090009603000
2012-07-241114.001114.001070.001070.0060006567000
2012-07-231091.001099.001081.001090.001600017406000
2012-07-201117.001117.001091.001094.0090009908000
2012-07-191085.001100.001085.001100.0050005440000
2012-07-181085.001090.001080.001080.0080008659000
2012-07-171075.001088.001066.001066.0050005402000
2012-07-131019.001055.001019.001055.001200012559000
2012-07-121054.001054.001012.001012.0050005190000
2012-07-111040.001040.001020.001030.0080008232000
2012-07-101052.001063.001044.001057.001300013707000
2012-07-091091.001091.001052.001052.001500015982000

   ※ 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。 

Twitter