[8217 東証1部] オークワ 日足 時系列データ

[8217 東証1部] オークワ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-161119.001125.001119.001120.002200024665000
2017-10-131117.001132.001117.001121.004500050596000
2017-10-121129.001129.001124.001125.001000011268000
2017-10-111127.001127.001119.001121.002900032538000
2017-10-101107.001120.001107.001120.003800042365000
2017-10-061106.001111.001104.001107.004200046502000
2017-10-051123.001123.001120.001121.001000011214000
2017-10-041128.001130.001118.001122.004000044907000
2017-10-031130.001131.001120.001131.003900043922000
2017-10-021170.001174.001130.001134.00111000127588000
2017-09-291166.001169.001160.001162.005000058215000
2017-09-281149.001167.001149.001167.001900022054000
2017-09-271159.001161.001155.001155.001500017358000
2017-09-261144.001154.001144.001150.004200048256000
2017-09-251156.001156.001142.001147.004400050506000
2017-09-221162.001171.001162.001166.003200037319000
2017-09-211183.001187.001170.001173.004800056476000
2017-09-201180.001193.001180.001187.002400028456000
2017-09-191195.001195.001179.001189.001800021411000
2017-09-151168.001199.001168.001199.005200061705000
2017-09-141176.001185.001168.001176.002000023505000
2017-09-131169.001186.001169.001176.00900010578000
2017-09-121186.001186.001167.001167.003400040012000
2017-09-111163.001185.001163.001181.001800021217000
2017-09-081160.001170.001160.001163.003500040635000
2017-09-071170.001188.001170.001180.001700020061000
2017-09-061169.001169.001157.001169.001600018653000
2017-09-051170.001185.001167.001169.001500017583000
2017-09-041178.001190.001165.001167.001200014103000
2017-09-011190.001190.001186.001186.0030003566000
2017-08-311189.001191.001176.001191.001900022524000
2017-08-301185.001193.001185.001189.00900010700000
2017-08-291185.001192.001183.001183.0070008296000
2017-08-281179.001188.001179.001185.001600018915000
2017-08-251184.001184.001180.001183.0080009460000
2017-08-241190.001191.001187.001189.001200014274000
2017-08-231179.001192.001179.001192.002200026126000
2017-08-221195.001195.001176.001176.001900022574000
2017-08-211170.001187.001170.001185.002000023623000
2017-08-181165.001180.001156.001169.002500029197000
2017-08-171174.001174.001164.001167.0080009353000
2017-08-161175.001175.001159.001172.002900033906000
2017-08-151182.001191.001180.001188.002400028420000
2017-08-141198.001225.001152.001182.006200073945000
2017-08-101188.001199.001188.001198.00900010773000
2017-08-091199.001199.001177.001188.002100024893000
2017-08-081200.001201.001194.001194.001600019176000
2017-08-071188.001199.001188.001198.001000011959000
2017-08-041186.001188.001186.001188.00900010682000
2017-08-031184.001188.001182.001186.001000011848000
2017-08-021188.001192.001188.001188.001100013095000
2017-08-011175.001190.001175.001187.002500029631000
2017-07-311181.001185.001170.001175.002400028291000
2017-07-281192.001192.001187.001190.002300027364000
2017-07-271190.001200.001190.001192.001600019110000
2017-07-261188.001197.001187.001191.004000047677000
2017-07-251185.001200.001185.001188.001600019097000
2017-07-241182.001190.001180.001185.002300027236000
2017-07-211207.001207.001180.001185.005000059429000
2017-07-201239.001248.001194.001196.00113000137785000
2017-07-191237.001247.001228.001232.004800059300000
2017-07-181236.001236.001217.001232.004600056512000
2017-07-141242.001248.001242.001242.002300028623000
2017-07-131245.001260.001245.001247.003100038804000
2017-07-121270.001271.001251.001255.003400042913000
2017-07-111259.001274.001259.001261.003700046857000
2017-07-101253.001270.001253.001261.003000037893000
2017-07-071265.001275.001249.001249.006300079529000
2017-07-061276.001280.001257.001268.006900087741000
2017-07-051270.001291.001270.001282.003800048686000
2017-07-041303.001316.001293.001293.003500045589000
2017-07-031300.001313.001293.001303.003900050863000
2017-06-301287.001295.001277.001294.006400082256000
2017-06-291286.001298.001286.001293.001800023247000
2017-06-281288.001290.001264.001278.005600071706000
2017-06-271261.001302.001256.001287.006400081960000
2017-06-261285.001295.001280.001289.006200079926000
2017-06-231306.001306.001291.001291.004900063559000
2017-06-221304.001323.001295.001311.003800049705000
2017-06-211299.001317.001299.001299.004800062736000
2017-06-201280.001313.001280.001301.003900050447000
2017-06-191289.001289.001268.001276.005000063792000
2017-06-161245.001299.001243.001299.00115000146206000
2017-06-151248.001257.001245.001245.003700046183000
2017-06-141263.001267.001248.001248.004900061683000
2017-06-131263.001272.001255.001263.002900036645000
2017-06-121236.001256.001231.001255.006400079857000
2017-06-091245.001246.001223.001231.005000061890000
2017-06-081204.001278.001198.001251.00144000179418000
2017-06-071210.001210.001189.001191.003000035998000
2017-06-061234.001234.001203.001203.002300027931000
2017-06-051187.001230.001186.001225.004200050626000
2017-06-021193.001194.001184.001193.005000059439000
2017-06-011178.001203.001178.001191.004400052409000
2017-05-311178.001185.001172.001185.008400099022000
2017-05-301179.001182.001168.001174.002300026983000
2017-05-291187.001195.001182.001182.002400028557000
2017-05-261189.001194.001183.001194.003000035642000
2017-05-251207.001216.001193.001193.003900047045000
2017-05-241204.001216.001201.001215.0080009676000
2017-05-231203.001209.001202.001204.001300015652000
2017-05-221192.001199.001191.001197.002600031044000
2017-05-191217.001217.001190.001197.004600055203000
2017-05-181207.001211.001202.001211.004300051947000
2017-05-171206.001210.001201.001207.005300063844000
2017-05-161219.001219.001211.001218.004000048653000
2017-05-151235.001235.001217.001220.004200051277000
2017-05-121247.001247.001235.001235.003800047115000
2017-05-111244.001250.001232.001248.003400042327000
2017-05-101240.001246.001223.001243.006100075365000
2017-05-091214.001238.001203.001233.007200087681000
2017-05-081195.001208.001185.001207.004800057487000
2017-05-021187.001187.001180.001186.0070008289000
2017-05-011181.001186.001178.001179.00900010637000
2017-04-281180.001180.001176.001178.0060007071000
2017-04-271190.001193.001175.001175.004500053139000
2017-04-261190.001191.001186.001186.002700032107000
2017-04-251184.001194.001184.001190.00900010711000
2017-04-241192.001192.001181.001189.001500017819000
2017-04-211185.001188.001179.001185.004000047331000
2017-04-201160.001169.001155.001166.003800044172000
2017-04-191146.001177.001146.001151.003800044145000
2017-04-181153.001159.001153.001154.002000023086000
2017-04-171161.001166.001152.001158.002700031292000
2017-04-141168.001171.001162.001162.002000023323000
2017-04-131173.001178.001170.001173.004000046933000
2017-04-121164.001179.001163.001176.005200060826000
2017-04-111150.001173.001150.001164.003300038402000
2017-04-101145.001164.001143.001155.002400027726000
2017-04-071160.001164.001154.001155.005000057873000
2017-04-061157.001175.001150.001160.004100047608000
2017-04-051174.001182.001161.001161.003100036235000
2017-04-041175.001182.001170.001182.004000047055000
2017-04-031142.001175.001113.001164.003700042961000
2017-03-311153.001169.001131.001131.005100058456000
2017-03-301144.001154.001140.001152.002300026438000
2017-03-291150.001152.001143.001150.002100024127000
2017-03-281136.001149.001135.001149.004800054882000
2017-03-271136.001143.001065.001113.004700052638000
2017-03-241125.001142.001119.001136.003500039679000
2017-03-231120.001122.001119.001121.001300014563000
2017-03-221121.001128.001117.001121.003800042632000
2017-03-211109.001127.001109.001127.003800042585000
2017-03-171116.001118.001111.001118.002200024536000
2017-03-161109.001117.001106.001117.002400026701000
2017-03-151110.001111.001105.001109.001300014415000
2017-03-141111.001117.001109.001115.002500027841000
2017-03-131111.001113.001111.001111.001600017786000
2017-03-101116.001116.001108.001114.005200057956000
2017-03-091109.001110.001106.001109.002800031032000
2017-03-081111.001111.001101.001101.001200013240000
2017-03-071109.001112.001108.001111.001100012210000
2017-03-061105.001110.001104.001109.001300014393000
2017-03-031104.001115.001104.001112.002300025510000
2017-03-021120.001120.001107.001113.002500027818000
2017-03-011108.001113.001108.001113.0070007776000
2017-02-281111.001115.001108.001111.004700052198000
2017-02-271117.001117.001102.001111.001900021075000
2017-02-241107.001123.001107.001121.002600029051000
2017-02-231108.001118.001108.001115.005000055602000
2017-02-221130.001130.001101.001108.004100045588000
2017-02-211125.001131.001118.001118.004600051695000
2017-02-201126.001126.001113.001118.003200035757000
2017-02-171105.001130.001103.001126.008600096090000
2017-02-161130.001137.001103.001105.00250000280452000
2017-02-151152.001158.001152.001155.00430000495991000
2017-02-141158.001158.001145.001148.00132000151890000
2017-02-131150.001156.001150.001155.006300072599000
2017-02-101142.001153.001142.001149.002900033256000
2017-02-091138.001140.001136.001139.002900033003000
2017-02-081141.001149.001137.001137.004400050243000
2017-02-071148.001148.001142.001144.002300026314000
2017-02-061144.001150.001141.001148.003300037797000
2017-02-031141.001148.001140.001142.002400027454000
2017-02-021149.001149.001137.001141.002800031953000
2017-02-011141.001152.001141.001149.002900033273000
2017-01-311146.001153.001140.001151.002800032138000
2017-01-301146.001154.001140.001146.004400050430000
2017-01-271165.001168.001153.001155.004100047558000
2017-01-261170.001170.001160.001164.002500029129000
2017-01-251157.001163.001151.001157.008400097106000
2017-01-241166.001168.001157.001168.007300084982000
2017-01-231153.001160.001146.001158.003700042672000
2017-01-201140.001173.001132.001153.006200071287000
2017-01-191138.001154.001125.001139.004900055674000
2017-01-181161.001161.001137.001137.001900021750000
2017-01-171154.001156.001149.001153.003400039190000
2017-01-161160.001165.001160.001161.001100012777000
2017-01-131165.001180.001160.001175.007600089046000
2017-01-121159.001166.001154.001166.006700077833000
2017-01-111151.001161.001151.001158.003700042762000
2017-01-101170.001170.001149.001162.005600064882000
2017-01-061165.001174.001161.001163.004600053648000
2017-01-051195.001195.001167.001178.002900034227000
2017-01-041165.001186.001165.001186.005300062379000
2016-12-301151.001174.001151.001174.001300015155000
2016-12-291163.001178.001153.001178.005100059623000
2016-12-281167.001186.001167.001171.002100024669000
2016-12-271164.001191.001162.001186.005700067415000
2016-12-261177.001180.001170.001180.001600018814000
2016-12-221157.001193.001138.001193.007800091088000
2016-12-211171.001171.001143.001150.004200048551000
2016-12-201174.001185.001164.001177.006600077652000
2016-12-191147.001179.001147.001172.006600076829000
2016-12-161154.001167.001136.001163.004600053334000
2016-12-151169.001169.001139.001142.008700099920000
2016-12-141178.001182.001147.001157.002200025488000
2016-12-131146.001179.001143.001178.005500063958000
2016-12-121140.001148.001135.001146.003700042250000
2016-12-091137.001145.001135.001138.004700053533000
2016-12-081182.001182.001146.001151.00101000117125000
2016-12-071169.001178.001160.001167.004800056181000
2016-12-061160.001162.001152.001152.005400062452000
2016-12-051167.001167.001145.001147.003100035716000
2016-12-021168.001172.001156.001165.003200037231000
2016-12-011170.001183.001152.001157.004400051312000
2016-11-301186.001192.001152.001169.0092000107787000
2016-11-291160.001186.001160.001186.003900045939000
2016-11-281180.001186.001176.001181.003000035457000
2016-11-251180.001193.001174.001179.007800092224000
2016-11-241200.001203.001188.001191.006000071741000
2016-11-221195.001199.001184.001195.004700056084000
2016-11-211140.001182.001137.001177.006300072944000
2016-11-181140.001143.001134.001137.004100046680000
2016-11-171105.001137.001104.001130.006700075414000
2016-11-161093.001126.001091.001126.005300059057000
2016-11-151122.001122.001085.001097.003400037380000
2016-11-141105.001130.001101.001107.002800031146000
2016-11-111137.001137.001086.001087.006100067474000
2016-11-101086.001113.001082.001111.008900097864000
2016-11-091108.001127.001070.001072.00103000114050000
2016-11-081119.001126.001108.001114.005300059104000
2016-11-071121.001121.001110.001112.005100056826000
2016-11-041098.001111.001092.001111.007800085733000
2016-11-021121.001124.001103.001123.005300059260000
2016-11-011104.001122.001094.001121.007300081224000
2016-10-311096.001102.001069.001100.005400059006000
2016-10-281083.001099.001076.001097.00186000203292000
2016-10-271086.001088.001076.001083.006900074683000
2016-10-261084.001087.001076.001087.004800051999000
2016-10-251078.001080.001061.001077.007200077062000
2016-10-241097.001098.001078.001078.003700040410000
2016-10-211090.001097.001087.001093.004800052425000
2016-10-201046.001087.001045.001087.007500080338000
2016-10-191060.001062.001048.001059.004300045466000
2016-10-181037.001061.001037.001053.004400046318000
2016-10-17989.001040.00989.001037.007400076035000
2016-10-14941.00990.00941.00989.009600092812000
2016-10-13945.00945.00934.00942.004700044161000
2016-10-12939.00952.00939.00944.009900093381000

   ※ 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