[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 
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
2016-06-171102.001102.001051.001051.003200033986000
2016-06-161102.001102.001097.001102.0080008811000
2016-06-151105.001139.001099.001120.002200024622000
2016-06-141134.001134.001118.001118.001400015776000
2016-06-131150.001168.001137.001141.002200025223000
2016-06-101200.001200.001155.001171.007800092352000
2016-06-091179.001182.001167.001174.001400016426000
2016-06-081194.001194.001171.001179.002000023664000
2016-06-071196.001196.001175.001180.002300027187000
2016-06-061194.001196.001192.001196.001300015520000
2016-06-031165.001196.001165.001196.001000011835000
2016-06-021195.001195.001180.001181.001100013047000
2016-06-011200.001200.001180.001199.002100025105000
2016-05-311215.001222.001200.001218.0092000111531000
2016-05-301192.001207.001181.001206.002400028769000
2016-05-271188.001205.001188.001205.0080009613000
2016-05-261193.001193.001184.001190.001100013095000
2016-05-251183.001198.001164.001193.002200026101000
2016-05-241193.001217.001173.001188.002800033543000
2016-05-231185.001195.001185.001192.002300027424000
2016-05-201163.001195.001163.001185.00900010654000
2016-05-191152.001187.001150.001166.001400016287000
2016-05-181168.001168.001144.001162.00900010427000
2016-05-171162.001185.001162.001169.001700019954000
2016-05-161119.001147.001113.001141.001900021517000
2016-05-131130.001130.001116.001119.002100023510000
2016-05-121179.001179.001149.001159.0070008136000
2016-05-111183.001183.001155.001179.001700019928000
2016-05-101141.001193.001141.001182.002900034032000
2016-05-091118.001141.001118.001141.001200013537000
2016-05-061127.001127.001117.001127.002700030273000
2016-05-021125.001126.001119.001119.001100012356000
2016-04-281200.001200.001144.001155.001800020871000
2016-04-271178.001200.001159.001200.001700020113000
2016-04-261223.001223.001155.001183.002100024652000
2016-04-251188.001230.001174.001230.001300015521000
2016-04-221236.001241.001190.001203.003700045173000
2016-04-211150.001241.001150.001234.005700068727000
2016-04-201135.001158.001135.001148.002200025249000
2016-04-191153.001153.001135.001140.0070008014000
2016-04-181150.001153.001128.001153.001800020661000
2016-04-151135.001160.001135.001158.003400039070000
2016-04-141103.001131.001103.001123.002300025775000
2016-04-131123.001123.001108.001108.0060006685000
2016-04-121130.001160.001094.001115.002300025708000
2016-04-111138.001139.001048.001103.003000033363000
2016-04-081091.001152.001083.001136.004500050365000
2016-04-071148.001172.001117.001121.007200082198000
2016-04-061105.001147.001105.001140.004300048770000
2016-04-051065.001134.001049.001105.004700051961000
2016-04-041019.001068.001018.001068.001900019751000
2016-04-011006.001019.00992.001006.005200052202000
2016-03-311050.001065.001005.001005.001200012284000
2016-03-301085.001085.001025.001050.001900020023000
2016-03-291078.001094.001055.001094.002500027028000
2016-03-281059.001069.001054.001068.001700018065000
2016-03-251053.001053.001047.001050.001400014711000
2016-03-241066.001069.001053.001053.001400014902000
2016-03-231041.001052.001041.001052.001700017790000
2016-03-221030.001037.001028.001035.002900029927000
2016-03-181030.001030.001010.001010.001700017309000
2016-03-171025.001030.001020.001022.001900019465000
2016-03-161028.001028.001010.001014.001400014247000
2016-03-151034.001036.001020.001028.002500025772000
2016-03-141036.001037.001023.001034.001700017564000
2016-03-111004.001015.00999.001010.005100051307000
2016-03-10997.001002.00997.001001.001800017991000
2016-03-09995.001001.00995.00996.001400013943000
2016-03-08995.001011.00995.00997.002500025048000
2016-03-071020.001020.001002.001002.001200012086000
2016-03-041000.001023.001000.001017.001800018320000
2016-03-031011.001011.00990.001008.002200022028000
2016-03-021015.001032.001011.001013.001700017300000
2016-03-01986.001007.00984.001007.001900018858000
2016-02-291032.001032.00991.00991.003200032262000
2016-02-261030.001032.001021.001021.0070007182000
2016-02-251021.001045.001007.001027.003900039966000
2016-02-24978.001009.00978.00993.005400053688000
2016-02-231029.001029.00977.00977.003100031200000
2016-02-221000.001011.00989.001005.003600036136000
2016-02-19989.00990.00978.00989.002500024659000
2016-02-18990.00998.00983.00989.001400013851000
2016-02-171023.001023.00977.00977.00164000166600000
2016-02-161033.001036.001020.001030.00290000299166000
2016-02-15997.001024.00994.001018.005200052106000
2016-02-121012.001012.00980.00980.003200031883000
2016-02-101070.001070.001010.001014.003300034494000
2016-02-091087.001101.001057.001067.001900020392000
2016-02-081119.001122.001117.001117.001500016792000
2016-02-051126.001126.001099.001108.00900010031000
2016-02-041121.001126.001121.001126.0060006747000
2016-02-031120.001123.001106.001107.001200013382000
2016-02-021131.001140.001126.001127.001200013561000
2016-02-011079.001135.001079.001135.003000033423000
2016-01-291070.001097.001070.001079.001200012992000
2016-01-281079.001084.001069.001070.001400015045000
2016-01-271061.001074.001061.001074.0090009602000
2016-01-261058.001058.001028.001031.001700017662000
2016-01-251076.001076.001046.001060.001200012779000
2016-01-221009.001054.001009.001046.002500025905000
2016-01-211008.001032.00964.00964.005600056229000
2016-01-201044.001044.001006.001006.002500025700000
2016-01-191082.001084.001025.001026.002700028304000
2016-01-181051.001067.001051.001055.001800018979000
2016-01-151065.001066.001049.001052.001400014797000
2016-01-141076.001076.001035.001035.002700028377000
2016-01-131072.001094.001053.001078.002700029096000
2016-01-121098.001098.001046.001047.002700028686000
2016-01-081112.001112.001098.001098.001400015521000
2016-01-071129.001131.001112.001112.001500016823000
2016-01-061139.001139.001116.001126.002100023581000
2016-01-051112.001133.001108.001129.002300025720000
2016-01-041120.001141.001089.001100.003300036684000
2015-12-301126.001126.001112.001112.00900010072000
2015-12-291093.001122.001073.001122.002100023181000
2015-12-281052.001079.001026.001079.002600027711000
2015-12-251119.001119.001074.001074.002000021894000
2015-12-241130.001130.001103.001106.002300025607000
2015-12-221148.001148.001108.001109.003500039226000
2015-12-211150.001155.001127.001132.004500051318000
2015-12-181135.001162.001116.001120.003200036441000
2015-12-171201.001201.001123.001130.005000058142000
2015-12-161172.001172.001142.001153.003200036965000
2015-12-151160.001160.001139.001142.001400016032000
2015-12-141110.001191.001109.001160.003800043273000
2015-12-111108.001121.001108.001111.006400071042000
2015-12-101138.001139.001128.001128.002600029500000
2015-12-091172.001172.001127.001137.003100035339000
2015-12-081197.001201.001150.001161.002300026896000
2015-12-071198.001231.001183.001186.006100073511000
2015-12-041211.001216.001204.001209.002600031415000
2015-12-031241.001249.001227.001227.002300028403000

   ※ 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