[9317 大証2部] オーナミ 日足 時系列データ

[9317 大証2部] オーナミ (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12225.00225.00225.00225.001000225000
2013-07-1100
2013-07-1000
2013-07-09223.00225.00223.00225.0050001122000
2013-07-08223.00223.00223.00223.001000223000
2013-07-05217.00217.00217.00217.002000434000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-01229.00229.00229.00229.004000916000
2013-06-28226.00226.00210.00210.0070001566000
2013-06-27208.00208.00202.00202.004000814000
2013-06-26211.00211.00211.00211.001000211000
2013-06-2500
2013-06-24219.00219.00209.00209.0060001278000
2013-06-21227.00227.00227.00227.001000227000
2013-06-20219.00219.00219.00219.001000219000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-13211.00211.00211.00211.001000211000
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-07214.00214.00213.00213.002000427000
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-03217.00217.00216.00216.002000433000
2013-05-31216.00216.00216.00216.001000216000
2013-05-30217.00217.00216.00216.004000865000
2013-05-2900
2013-05-2800
2013-05-27218.00218.00216.00216.004000869000
2013-05-2400
2013-05-23221.00221.00220.00220.004000883000
2013-05-22226.00226.00223.00226.004000898000
2013-05-21222.00226.00222.00226.0060001341000
2013-05-20217.00219.00216.00216.004000870000
2013-05-17214.00214.00214.00214.001000214000
2013-05-16212.00216.00212.00214.004000855000
2013-05-15218.00218.00218.00218.001000218000
2013-05-14227.00227.00220.00220.00180004004000
2013-05-13222.00227.00222.00227.00100002248000
2013-05-10225.00225.00221.00221.004000888000
2013-05-09225.00225.00224.00224.003000673000
2013-05-08221.00226.00221.00226.0090002022000
2013-05-07219.00219.00219.00219.003000657000
2013-05-02219.00219.00218.00218.0050001092000
2013-05-01221.00221.00220.00220.004000881000
2013-04-30220.00220.00220.00220.003000660000
2013-04-26219.00220.00219.00220.002000439000
2013-04-25225.00225.00218.00218.00120002655000
2013-04-24224.00224.00224.00224.002000448000
2013-04-23224.00224.00224.00224.003000672000
2013-04-22217.00240.00217.00224.00110002530000
2013-04-19218.00218.00216.00216.0050001082000
2013-04-18219.00219.00219.00219.002000438000
2013-04-1700
2013-04-16222.00222.00222.00222.001000222000
2013-04-1500
2013-04-12220.00220.00220.00220.001000220000
2013-04-1100
2013-04-10225.00225.00225.00225.001000225000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-04220.00220.00220.00220.001000220000
2013-04-03220.00220.00220.00220.001000220000
2013-04-02218.00218.00212.00212.002000430000
2013-04-01218.00218.00218.00218.002000436000
2013-03-2900
2013-03-28228.00228.00226.00226.003000682000
2013-03-2700
2013-03-26228.00228.00228.00228.003000684000
2013-03-25226.00240.00226.00240.00130003062000
2013-03-22231.00231.00231.00231.001000231000
2013-03-21231.00231.00222.00225.0080001807000
2013-03-19225.00227.00225.00227.004000902000
2013-03-18235.00240.00233.00240.003000708000
2013-03-15231.00231.00215.00230.00150003320000
2013-03-14223.00223.00220.00220.004000889000
2013-03-1300
2013-03-1200
2013-03-11218.00223.00218.00223.002000441000
2013-03-08226.00226.00226.00226.002000452000
2013-03-07230.00230.00230.00230.001000230000
2013-03-06237.00237.00237.00237.0050001185000
2013-03-05237.00245.00237.00238.0090002160000
2013-03-04235.00235.00231.00235.00150003521000
2013-03-01207.00230.00207.00230.00140003100000
2013-02-28206.00210.00206.00210.002000416000
2013-02-27211.00211.00211.00211.001000211000
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18203.00203.00203.00203.002000406000
2013-02-1500
2013-02-1400
2013-02-13218.00219.00218.00219.0060001310000
2013-02-1200
2013-02-08219.00219.00219.00219.003000657000
2013-02-0700
2013-02-06218.00219.00218.00219.003000655000
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-31214.00218.00214.00218.0070001513000
2013-01-30212.00212.00212.00212.001000212000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-24213.00215.00213.00215.004000856000
2013-01-23215.00215.00215.00215.0050001075000
2013-01-22215.00216.00215.00216.0050001078000
2013-01-21207.00207.00207.00207.002000414000
2013-01-1800
2013-01-1700
2013-01-16207.00207.00207.00207.001000207000
2013-01-1500
2013-01-11215.00215.00215.00215.002000430000
2013-01-10209.00210.00209.00210.0060001257000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-28209.00209.00209.00209.001000209000
2012-12-27209.00209.00209.00209.001000209000
2012-12-26206.00206.00206.00206.001000206000
2012-12-25208.00208.00208.00208.001000208000
2012-12-21200.00200.00200.00200.0060001200000
2012-12-2000
2012-12-19200.00200.00200.00200.004000800000
2012-12-18200.00200.00200.00200.00100002000000
2012-12-1700
2012-12-14200.00200.00200.00200.002000400000
2012-12-13200.00200.00200.00200.00120002400000
2012-12-12200.00200.00200.00200.00100002000000
2012-12-1100
2012-12-10213.00213.00213.00213.004000852000
2012-12-07200.00200.00200.00200.004000800000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03201.00201.00201.00201.001000201000
2012-11-30209.00209.00200.00207.00110002217000
2012-11-2900
2012-11-2800
2012-11-27200.00200.00200.00200.00100002000000
2012-11-26200.00200.00200.00200.00120002400000
2012-11-2200
2012-11-21208.00210.00203.00203.00110002296000
2012-11-20200.00200.00200.00200.001000200000
2012-11-1900
2012-11-16206.00206.00206.00206.001000206000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09190.00190.00190.00190.001000190000
2012-11-08183.00190.00183.00190.00120002271000
2012-11-07194.00194.00184.00184.0060001114000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31199.00199.00199.00199.001000199000
2012-10-30190.00190.00190.00190.001000190000
2012-10-2900
2012-10-2600
2012-10-25191.00191.00191.00191.002000382000
2012-10-2400
2012-10-23195.00195.00195.00195.001000195000
2012-10-2200
2012-10-19201.00202.00201.00202.0070001413000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05202.00202.00202.00202.001000202000
2012-10-04218.00218.00218.00218.001000218000
2012-10-03215.00215.00215.00215.002000430000
2012-10-02218.00218.00218.00218.002000436000
2012-10-01218.00218.00218.00218.001000218000
2012-09-28218.00218.00218.00218.003000654000
2012-09-27210.00218.00210.00218.002000428000
2012-09-26224.00224.00224.00224.001000224000
2012-09-25200.00200.00200.00200.002000400000
2012-09-24205.00210.00205.00210.002000415000
2012-09-21191.00199.00191.00199.003000586000
2012-09-20199.00199.00199.00199.001000199000
2012-09-19199.00199.00199.00199.001000199000
2012-09-18199.00199.00199.00199.002000398000
2012-09-14196.00199.00196.00199.002000395000
2012-09-13189.00194.00189.00194.004000761000
2012-09-1200
2012-09-1100
2012-09-10189.00189.00189.00189.001000189000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31199.00199.00199.00199.002000398000
2012-08-3000
2012-08-2900
2012-08-28195.00195.00195.00195.001000195000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07195.00195.00195.00195.002000390000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01194.00194.00194.00194.001000194000
2012-07-31208.00208.00208.00208.002000416000
2012-07-30200.00200.00200.00200.001000200000
2012-07-2700
2012-07-26197.00197.00197.00197.001000197000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18202.00202.00197.00197.004000793000
2012-07-1700
2012-07-13208.00208.00208.00208.001000208000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09198.00203.00198.00203.002000401000

   ※ 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