[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 
2017-06-231306.001306.001291.001291.004900063559000
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
2016-10-11940.00951.00940.00949.003700034943000
2016-10-07965.00967.00946.00949.004400041911000
2016-10-06972.00977.00966.00974.002700026253000
2016-10-05970.00984.00969.00984.003900038082000
2016-10-04962.00968.00948.00966.004700045063000
2016-10-03958.00958.00938.00947.001300012323000
2016-09-30955.00957.00946.00946.002700025688000
2016-09-29968.00975.00945.00971.004400042539000
2016-09-28955.00960.00947.00960.003100029650000
2016-09-27942.00950.00934.00950.004300040633000
2016-09-26936.00945.00936.00944.002300021694000
2016-09-23933.00945.00933.00945.005800054404000
2016-09-21941.00951.00940.00948.006200058523000
2016-09-20943.00943.00936.00937.003900036625000
2016-09-16935.00936.00933.00933.001500014004000
2016-09-15941.00941.00932.00932.001600014978000
2016-09-14939.00948.00939.00941.002700025466000
2016-09-13936.00943.00936.00939.0090008446000
2016-09-12941.00942.00932.00936.003200030011000
2016-09-09946.00948.00940.00941.003800035889000
2016-09-08941.00951.00941.00945.003300031150000
2016-09-07949.00950.00944.00950.002200020844000
2016-09-06953.00953.00942.00949.001100010439000
2016-09-05956.00956.00947.00947.0060005717000
2016-09-02954.00960.00949.00953.002700025769000
2016-09-01956.00956.00941.00954.002200020925000
2016-08-31950.00957.00950.00954.001700016194000
2016-08-30950.00950.00947.00948.0050004745000
2016-08-29953.00954.00941.00950.001300012343000
2016-08-26952.00955.00947.00951.001600015225000
2016-08-25946.00953.00945.00951.0070006640000
2016-08-24935.00946.00935.00946.0040003758000
2016-08-23952.00970.00941.00941.005400051613000
2016-08-22951.00970.00948.00950.003400032356000
2016-08-19964.00979.00945.00947.001600015229000
2016-08-18950.00956.00940.00949.003600034083000
2016-08-17970.00974.00947.00971.003500033766000
2016-08-161001.001001.00980.00981.004700046559000
2016-08-15985.001000.00985.00990.0050004958000
2016-08-12987.00987.00980.00980.002400023598000
2016-08-101000.001000.00982.00987.002700026752000
2016-08-091002.001003.001000.001003.0080008015000
2016-08-081001.001004.00990.001004.002300023005000
2016-08-051003.001004.001000.001004.0060006012000
2016-08-041011.001011.001011.001011.0040004044000
2016-08-031028.001028.001014.001015.001500015276000
2016-08-021031.001037.001031.001035.001900019638000
2016-08-011055.001061.001047.001055.002700028429000
2016-07-291055.001055.001048.001048.0080008404000
2016-07-281057.001057.001038.001049.002900030437000
2016-07-271032.001048.001032.001046.002900030241000
2016-07-261042.001044.001030.001032.002100021755000
2016-07-251033.001056.001033.001042.002500026138000
2016-07-221050.001055.001038.001041.002400025204000
2016-07-211060.001060.001041.001043.002500026198000
2016-07-201024.001054.001024.001041.002900030214000
2016-07-191021.001032.001010.001017.002900029706000
2016-07-151022.001022.001021.001021.001500015324000
2016-07-141022.001025.001018.001022.003300033763000
2016-07-131028.001040.001021.001024.003800038981000
2016-07-121028.001035.001025.001025.004300044233000
2016-07-111033.001054.001018.001028.005600057616000
2016-07-081054.001056.001024.001032.004700048783000
2016-07-071062.001078.001062.001069.003700039488000
2016-07-061068.001078.001061.001078.003200034254000
2016-07-051075.001118.001068.001098.003600039244000
2016-07-041060.001084.001054.001075.002000021417000
2016-07-011061.001076.001060.001067.001800019196000
2016-06-301047.001086.001046.001069.003400036291000
2016-06-291059.001059.001034.001040.002300023964000
2016-06-281083.001089.001021.001032.005000052438000
2016-06-271103.001134.001059.001109.004700051284000
2016-06-241123.001147.001086.001098.003400037787000
2016-06-231151.001151.001126.001136.0070007976000
2016-06-221146.001156.001137.001151.002500028667000
2016-06-211160.001187.001116.001128.007000080549000
2016-06-201063.001100.001063.001100.001900020643000

   ※ 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