[9317 東証2部] オーナミ 日足 時系列データ

[9317 東証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 
2016-01-26297.00302.00296.00297.0080002389000
2016-01-25310.00310.00300.00300.00230007030000
2016-01-22290.00304.00290.00302.00130003900000
2016-01-21289.00300.00289.00300.00230006748000
2016-01-20300.00300.00292.00292.0060001766000
2016-01-19302.00304.00302.00302.0070002119000
2016-01-1800
2016-01-15313.00316.00305.00306.00160004961000
2016-01-14305.00310.00305.00309.00150004603000
2016-01-13313.00316.00311.00316.0080002510000
2016-01-12310.00312.00305.00305.0070002163000
2016-01-0800
2016-01-07322.00325.00320.00320.0050001611000
2016-01-06330.00330.00330.00330.003000990000
2016-01-05340.00340.00336.00336.0040001356000
2016-01-04342.00343.00340.00340.0050001705000
2015-12-30338.00342.00338.00342.004300014572000
2015-12-29335.00338.00335.00338.0060002020000
2015-12-28331.00336.00331.00336.00210006979000
2015-12-25333.00333.00325.00327.0060001966000
2015-12-24340.00341.00340.00340.00140004761000
2015-12-22336.00336.00334.00336.006200020776000
2015-12-21332.00335.00332.00335.0090002995000
2015-12-18342.00342.00340.00340.0070002386000
2015-12-17346.00355.00346.00351.002900010144000
2015-12-16342.00345.00342.00345.00130004475000
2015-12-15336.00339.00336.00339.0060002019000
2015-12-14342.00342.00342.00342.002000684000
2015-12-11340.00348.00340.00343.006900023717000
2015-12-10345.00348.00340.00340.004400015095000
2015-12-09341.00345.00341.00345.0060002050000
2015-12-08351.00352.00344.00344.004200014540000
2015-12-07350.00354.00350.00354.00250008790000
2015-12-04347.00350.00347.00350.0070002437000
2015-12-03354.00355.00352.00353.006000021217000
2015-12-02345.00354.00345.00354.006000020885000
2015-12-01349.00350.00349.00350.0040001398000
2015-11-30355.00355.00347.00347.00140004907000
2015-11-27353.00355.00352.00355.00250008855000
2015-11-26352.00353.00351.00353.0050001760000
2015-11-25353.00353.00350.00352.00180006333000
2015-11-24350.00353.00345.00353.003000010506000
2015-11-20344.00346.00343.00346.003300011355000
2015-11-19341.00346.00341.00344.007600026059000
2015-11-18341.00345.00340.00341.004400015080000
2015-11-17335.00342.00335.00341.007600025757000
2015-11-16326.00332.00322.00332.003800012535000
2015-11-13329.00332.00328.00332.00170005619000
2015-11-12330.00335.00327.00334.009300030898000
2015-11-11332.00335.00330.00333.006500021649000
2015-11-10328.00332.00326.00330.004400014466000
2015-11-09331.00331.00327.00328.005200017149000
2015-11-06328.00332.00328.00331.006800022510000
2015-11-05324.00334.00324.00332.0014900049344000
2015-11-04333.00343.00331.00331.00301000100834000
2015-11-02325.00333.00323.00329.001193000390524000
2015-10-30268.00268.00265.00265.002000533000
2015-10-29260.00267.00260.00267.0050001321000
2015-10-2800
2015-10-2700
2015-10-2600
2015-10-23260.00260.00260.00260.002000520000
2015-10-2200
2015-10-2100
2015-10-2000
2015-10-1900
2015-10-16260.00260.00260.00260.003000780000
2015-10-1500
2015-10-14260.00260.00260.00260.001000260000
2015-10-1300
2015-10-0900
2015-10-0800
2015-10-07260.00260.00260.00260.002000520000
2015-10-06259.00259.00245.00258.00230005895000
2015-10-05257.00262.00256.00256.00220005654000
2015-10-02262.00262.00262.00262.001000262000
2015-10-0100
2015-09-30272.00272.00272.00272.001000272000
2015-09-29269.00269.00269.00269.001000269000
2015-09-28269.00269.00269.00269.001000269000
2015-09-2500
2015-09-24261.00261.00261.00261.001000261000
2015-09-18261.00265.00261.00261.00100002614000
2015-09-17265.00265.00259.00259.0060001579000
2015-09-16265.00265.00265.00265.001000265000
2015-09-1500
2015-09-14262.00266.00262.00266.002000528000
2015-09-11265.00273.00264.00273.00120003194000
2015-09-10265.00265.00265.00265.001000265000
2015-09-09260.00270.00260.00270.00170004453000
2015-09-08260.00260.00256.00260.0070001816000
2015-09-07260.00260.00252.00255.0050001271000
2015-09-0400
2015-09-03267.00267.00267.00267.002000534000
2015-09-02262.00272.00262.00270.00220005910000
2015-09-01271.00271.00263.00270.0050001337000
2015-08-31273.00273.00272.00273.0040001091000
2015-08-2800
2015-08-27275.00275.00275.00275.001000275000
2015-08-26255.00255.00255.00255.001000255000
2015-08-25259.00259.00248.00251.0040001006000
2015-08-24262.00262.00260.00260.0080002088000
2015-08-21277.00277.00277.00277.002000554000
2015-08-20270.00276.00270.00270.0010600028631000
2015-08-19275.00275.00275.00275.0070001925000
2015-08-1800
2015-08-17275.00275.00275.00275.002000550000
2015-08-1400
2015-08-13271.00271.00271.00271.001000271000
2015-08-12270.00271.00270.00271.0040001081000
2015-08-11272.00276.00270.00270.00140003812000
2015-08-10273.00273.00272.00272.0050001364000
2015-08-0700
2015-08-06277.00277.00277.00277.002000554000
2015-08-05275.00275.00275.00275.001000275000
2015-08-0400
2015-08-03275.00276.00275.00276.0040001101000
2015-07-31283.00283.00277.00278.0040001120000
2015-07-30281.00281.00281.00281.002000562000
2015-07-29278.00278.00278.00278.001000278000
2015-07-28280.00280.00280.00280.001000280000
2015-07-27280.00280.00280.00280.002000560000
2015-07-24281.00281.00280.00280.0060001681000
2015-07-2300
2015-07-2200
2015-07-21285.00285.00280.00280.0070001983000
2015-07-17285.00285.00285.00285.003000855000
2015-07-16280.00285.00280.00285.00170004818000
2015-07-15279.00279.00279.00279.003000837000
2015-07-14279.00279.00278.00278.002000557000
2015-07-13273.00273.00273.00273.001000273000
2015-07-1000
2015-07-09272.00273.00270.00270.00110002988000
2015-07-08275.00275.00273.00273.0070001916000
2015-07-07277.00277.00277.00277.001000277000
2015-07-06276.00279.00273.00279.00200005509000
2015-07-0300
2015-07-02280.00280.00280.00280.0080002240000
2015-07-01280.00280.00274.00276.0090002486000
2015-06-30278.00278.00278.00278.0050001390000
2015-06-29278.00278.00275.00275.0050001383000
2015-06-26278.00278.00278.00278.001000278000
2015-06-25278.00278.00278.00278.001000278000
2015-06-24279.00279.00277.00277.003000833000
2015-06-2300
2015-06-22280.00280.00275.00276.0060001656000
2015-06-19285.00285.00279.00279.003000849000
2015-06-18282.00282.00278.00278.0050001402000
2015-06-17282.00282.00281.00281.0040001126000
2015-06-16279.00290.00279.00282.0070001989000
2015-06-15284.00284.00279.00279.0050001407000
2015-06-12281.00281.00281.00281.001000281000
2015-06-1100
2015-06-10281.00281.00281.00281.001000281000
2015-06-09288.00288.00287.00287.0070002010000
2015-06-08282.00288.00282.00288.0050001434000
2015-06-0500
2015-06-04282.00282.00282.00282.002000564000
2015-06-03279.00280.00279.00280.0040001118000
2015-06-02281.00282.00279.00279.0080002244000
2015-06-01279.00281.00278.00281.00240006692000
2015-05-29282.00282.00277.00277.0040001123000
2015-05-28280.00284.00280.00284.0040001124000
2015-05-27277.00277.00276.00276.002000553000
2015-05-26278.00278.00277.00277.0060001666000
2015-05-25275.00278.00275.00278.0060001662000
2015-05-22276.00276.00276.00276.002000552000
2015-05-21275.00276.00275.00276.002000551000
2015-05-20280.00280.00276.00276.003000833000
2015-05-19277.00277.00277.00277.001000277000
2015-05-18277.00277.00277.00277.001000277000
2015-05-15278.00278.00278.00278.003000834000
2015-05-14279.00279.00278.00278.002000557000
2015-05-13278.00278.00276.00276.002000554000
2015-05-12277.00278.00272.00278.00160004416000
2015-05-11277.00277.00277.00277.001000277000
2015-05-08273.00273.00273.00273.003000819000
2015-05-07273.00273.00273.00273.0040001092000
2015-05-01276.00276.00276.00276.001000276000
2015-04-30279.00280.00273.00274.00240006668000
2015-04-28279.00279.00279.00279.003000837000
2015-04-27279.00279.00279.00279.003000837000
2015-04-24280.00280.00280.00280.001000280000
2015-04-23274.00279.00274.00279.003000827000
2015-04-22275.00277.00275.00275.003000827000
2015-04-21277.00277.00277.00277.001000277000
2015-04-20274.00275.00274.00275.003000824000
2015-04-1700
2015-04-16276.00279.00276.00276.0090002501000
2015-04-15275.00275.00275.00275.001000275000
2015-04-14273.00273.00273.00273.001000273000
2015-04-13277.00277.00273.00273.003000823000
2015-04-10277.00277.00277.00277.001000277000
2015-04-0900
2015-04-0800
2015-04-0700
2015-04-06277.00277.00277.00277.002000554000
2015-04-0300
2015-04-02279.00279.00279.00279.001000279000
2015-04-01274.00274.00271.00271.00110002999000
2015-03-31278.00278.00275.00275.00110003055000
2015-03-30283.00283.00277.00277.00110003068000
2015-03-27278.00284.00278.00283.003000845000
2015-03-26289.00289.00285.00285.0080002293000
2015-03-25288.00288.00287.00288.0080002302000
2015-03-24289.00289.00288.00288.002000577000
2015-03-23288.00292.00288.00291.0090002612000
2015-03-20291.00291.00283.00288.00130003716000
2015-03-19291.00291.00291.00291.002000582000
2015-03-18292.00292.00291.00291.003000875000
2015-03-17289.00290.00288.00288.0040001155000
2015-03-16283.00289.00282.00289.0090002568000
2015-03-13285.00287.00283.00283.0060001711000
2015-03-12284.00287.00284.00287.0070001997000
2015-03-11284.00286.00284.00286.002000570000
2015-03-10289.00289.00289.00289.001000289000
2015-03-09283.00285.00283.00285.00170004818000
2015-03-06283.00283.00283.00283.001000283000
2015-03-05285.00285.00283.00283.0050001422000
2015-03-04285.00285.00285.00285.002000570000
2015-03-03285.00285.00284.00284.00120003413000
2015-03-02286.00286.00285.00285.00110003138000
2015-02-27289.00289.00282.00285.00110003140000
2015-02-26289.00289.00285.00285.00120003444000
2015-02-25285.00285.00282.00282.0070001981000
2015-02-24288.00288.00288.00288.0090002592000
2015-02-23286.00288.00286.00288.0050001437000
2015-02-20286.00287.00281.00281.00170004836000
2015-02-19278.00288.00278.00288.00200005594000
2015-02-18277.00277.00277.00277.002000554000
2015-02-17276.00276.00275.00276.0040001103000
2015-02-16278.00278.00270.00270.0080002187000
2015-02-13275.00275.00275.00275.001000275000
2015-02-12275.00275.00275.00275.001000275000
2015-02-10273.00273.00273.00273.003000819000
2015-02-09276.00276.00273.00273.002000549000
2015-02-06274.00276.00272.00275.00210005759000
2015-02-05276.00277.00276.00277.0040001106000
2015-02-04275.00278.00275.00278.0040001103000
2015-02-03283.00283.00275.00275.00120003348000
2015-02-02280.00283.00280.00281.00190005332000
2015-01-30285.00290.00284.00290.00260007450000
2015-01-29282.00286.00282.00285.0080002272000
2015-01-28282.00282.00282.00282.00150004230000
2015-01-27278.00282.00278.00282.0070001959000
2015-01-26278.00283.00277.00277.00180005024000
2015-01-23280.00280.00278.00278.0050001395000
2015-01-22280.00280.00280.00280.0040001120000
2015-01-21284.00284.00284.00284.002000568000
2015-01-20281.00285.00281.00281.00120003385000

   ※ 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