[2389 東証1部] オプトホールディング 日足 時系列データ

[2389 東証1部] オプトホールディング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07722.00732.00717.00728.009570069346900
2016-12-06733.00736.00719.00719.008070058407300
2016-12-05726.00731.00711.00724.0011480082873200
2016-12-02737.00743.00720.00741.009510069761800
2016-12-01737.00744.00726.00731.00147100108225000
2016-11-30680.00721.00680.00713.0013320094217800
2016-11-29680.00684.00676.00679.005480037203600
2016-11-28692.00694.00681.00687.004560031318300
2016-11-25690.00693.00678.00692.006740046188500
2016-11-24689.00693.00684.00690.003600024772400
2016-11-22685.00694.00678.00689.004460030666100
2016-11-21654.00692.00652.00685.00157900106728900
2016-11-18670.00671.00646.00650.0013680089468000
2016-11-17665.00670.00654.00662.0011390075182300
2016-11-16648.00678.00647.00667.0013840091764200
2016-11-15659.00664.00638.00644.0012420080527600
2016-11-14656.00667.00649.00654.0011960078702900
2016-11-11693.00693.00651.00653.0010900072829600
2016-11-10680.00695.00666.00693.006090041650700
2016-11-09684.00690.00631.00649.009480062635800
2016-11-08683.00685.00678.00680.003540024106800
2016-11-07690.00691.00676.00683.008510058096500
2016-11-04688.00689.00675.00681.0010490071526100
2016-11-02688.00704.00688.00689.00172600119208600
2016-11-01711.00711.00692.00697.0011540080857500
2016-10-31727.00729.00707.00708.0013080093834400
2016-10-28718.00723.00711.00723.004170029975200
2016-10-27720.00720.00711.00712.003380024133800
2016-10-26722.00725.00715.00720.003350024068700
2016-10-25717.00721.00715.00718.002730019586900
2016-10-24716.00720.00713.00716.004700033641600
2016-10-21729.00729.00720.00722.001990014387900
2016-10-20726.00730.00719.00730.004240030709700
2016-10-19724.00726.00714.00725.003420024647100
2016-10-18722.00726.00714.00724.003260023463000
2016-10-17718.00730.00712.00728.003690026578300
2016-10-14720.00721.00713.00719.004070029171800
2016-10-13724.00728.00719.00725.004940035716500
2016-10-12747.00747.00727.00728.005580040982600
2016-10-11751.00759.00748.00753.001690012723700
2016-10-07755.00760.00746.00757.002530019055700
2016-10-06761.00765.00752.00760.002250017057500
2016-10-05746.00761.00742.00761.003750028303800
2016-10-04754.00754.00741.00749.002320017324100
2016-10-03754.00754.00740.00747.001720012816300
2016-09-30748.00749.00726.00746.003380025062900
2016-09-29768.00770.00755.00757.003050023190400
2016-09-28764.00783.00751.00766.006630050824900
2016-09-27751.00762.00748.00762.002810021273300
2016-09-26750.00759.00750.00754.003290024752200
2016-09-23757.00760.00748.00760.004590034676400
2016-09-21746.00758.00744.00758.003040022878700
2016-09-20745.00766.00745.00750.006330047777500
2016-09-16760.00770.00741.00751.005320040021000
2016-09-15751.00778.00750.00766.00141500107952000
2016-09-14741.00758.00736.00751.009390070074100
2016-09-13729.00735.00720.00733.001750012744000
2016-09-12726.00739.00721.00727.002460017851500
2016-09-09749.00749.00731.00734.003350024790000
2016-09-08740.00743.00728.00742.003090022793000
2016-09-07726.00740.00726.00738.003010022129200
2016-09-06729.00737.00729.00731.001670012253700
2016-09-05720.00747.00720.00729.003600026323900
2016-09-02717.00725.00710.00717.003760026922400
2016-09-01727.00727.00715.00720.002500017982000
2016-08-31728.00736.00718.00729.003110022593500
2016-08-30728.00743.00721.00725.003910028660800
2016-08-29705.00725.00699.00723.005870042088100
2016-08-26711.00714.00682.00686.009820068180400
2016-08-25719.00735.00719.00726.00135009822900
2016-08-24744.00750.00713.00719.005010036352600
2016-08-23738.00754.00731.00736.005440040249200
2016-08-22743.00744.00736.00737.002100015522000
2016-08-19733.00742.00728.00742.002420017773500
2016-08-18730.00746.00726.00731.003410024997300
2016-08-17777.00778.00725.00738.00167300125548900
2016-08-16775.00777.00764.00767.006710051688900
2016-08-15771.00775.00765.00768.001920014789400
2016-08-12777.00782.00768.00775.003690028678600
2016-08-10765.00775.00761.00775.002930022586300
2016-08-09751.00777.00751.00771.0011010084443100
2016-08-08720.00768.00706.00765.00222100165931000
2016-08-05707.00715.00686.00690.008050055926700
2016-08-04727.00729.00712.00718.0010530075776700
2016-08-03737.00740.00713.00720.00144200104951100
2016-08-02707.00735.00693.00733.00192800137866200
2016-08-01725.00730.00674.00687.00381600263455500
2016-07-29760.00773.00744.00765.0010020076019000
2016-07-28767.00782.00740.00769.00195300149599600
2016-07-27763.00768.00741.00752.009300069755300
2016-07-26783.00783.00742.00753.00133800100779400
2016-07-25808.00813.00786.00790.007830062456700
2016-07-22790.00815.00790.00807.004770038234000
2016-07-21815.00817.00796.00807.007520060592100
2016-07-20773.00814.00767.00807.0010160080641900
2016-07-19756.00777.00754.00772.005690043542100
2016-07-15792.00792.00752.00756.0010450080398300
2016-07-14793.00806.00771.00777.006650052389700
2016-07-13788.00799.00776.00793.008170064327700
2016-07-12802.00808.00774.00776.0010160080249400
2016-07-11810.00818.00799.00802.007780062797900
2016-07-08786.00804.00773.00787.008740068948800
2016-07-07804.00823.00782.00797.009960079693000
2016-07-06813.00816.00787.00814.008270066471300
2016-07-05802.00818.00792.00813.008340067436500
2016-07-04766.00800.00766.00794.008450066849100
2016-07-01763.00779.00748.00774.0010090077573000
2016-06-30743.00770.00738.00764.0010660080895300
2016-06-29731.00747.00718.00743.009750071795900
2016-06-28700.00739.00690.00730.0012040086864700
2016-06-27686.00725.00685.00716.006330044754800
2016-06-24745.00745.00654.00701.00223400155970300
2016-06-23730.00753.00726.00735.0011110081523200
2016-06-22799.00800.00728.00745.00349100260297700
2016-06-21783.00818.00774.00808.0012410099281900
2016-06-20761.00790.00761.00784.008550066643100
2016-06-17788.00788.00761.00767.008530065840000
2016-06-16785.00791.00736.00743.007250054729300
2016-06-15764.00794.00760.00785.0011400089085900
2016-06-14831.00848.00772.00791.00194500156002400
2016-06-13865.00870.00825.00846.00167700143219200
2016-06-10880.00881.00858.00869.00152100132596900
2016-06-09843.00879.00840.00869.00231600199548700
2016-06-08858.00859.00832.00849.00197300167179400
2016-06-07840.00860.00825.00850.00267200226811000
2016-06-06814.00836.00796.00832.00207500170416900
2016-06-03836.00840.00822.00828.0010280085528900
2016-06-02830.00843.00814.00832.00184400152625200
2016-06-01825.00830.00805.00823.00270700223048400
2016-05-31770.00822.00770.00818.00298600239840200
2016-05-30757.00766.00755.00766.003270024886100
2016-05-27755.00760.00749.00755.003340025189400
2016-05-26772.00777.00748.00749.007760059138900
2016-05-25780.00784.00771.00772.004270033155500
2016-05-24777.00785.00762.00765.005360041390000
2016-05-23759.00781.00753.00781.007670059130900
2016-05-20750.00768.00750.00757.005290040108200
2016-05-19769.00775.00740.00750.0011700088120600
2016-05-18785.00787.00766.00770.0011010085447900
2016-05-17777.00796.00770.00787.0012480098091200
2016-05-16772.00792.00768.00769.0012460097359600
2016-05-13783.00788.00751.00773.00149700115548500
2016-05-12759.00792.00746.00787.00325000251765600
2016-05-11745.00757.00729.00740.00216400160611400
2016-05-10747.00747.00735.00741.0010370076713600
2016-05-09741.00748.00735.00744.00160500119049300
2016-05-06742.00749.00725.00738.0013080096384100
2016-05-02700.00749.00690.00742.00501400367221800
2016-04-28678.00686.00672.00675.006410043563500
2016-04-27673.00684.00673.00684.006020040901100
2016-04-26670.00677.00651.00677.005040033486200
2016-04-25670.00682.00665.00670.006090041145000
2016-04-22666.00675.00654.00672.003820025470900
2016-04-21655.00669.00650.00668.008320055159100
2016-04-20646.00654.00643.00650.004210027316700
2016-04-19630.00645.00630.00645.001950012493900
2016-04-18628.00639.00613.00625.001960012268400
2016-04-15643.00647.00634.00642.002710017412700
2016-04-14636.00648.00631.00648.004120026377300
2016-04-13628.00637.00626.00632.002350014840900
2016-04-12620.00635.00618.00628.003040019072000
2016-04-11615.00619.00604.00617.001710010463100
2016-04-08596.00628.00586.00618.005360032664300
2016-04-07604.00613.00601.00604.002300013928600
2016-04-06595.00603.00592.00598.002060012308000
2016-04-05615.00617.00594.00596.003010018188900
2016-04-04613.00629.00611.00619.002990018508200
2016-04-01635.00635.00614.00615.003780023428100
2016-03-31623.00633.00622.00626.002940018414500
2016-03-30620.00624.00612.00618.003320020563100
2016-03-29612.00624.00602.00623.004550028048100
2016-03-28590.00610.00590.00608.007540045319000
2016-03-25596.00599.00587.00590.001760010433000
2016-03-24599.00602.00586.00595.002180012981500
2016-03-23605.00605.00592.00599.001910011420100
2016-03-22594.00607.00594.00600.004030024210100
2016-03-18599.00599.00586.00589.003700021845200
2016-03-17611.00611.00595.00603.003320020045300
2016-03-16613.00619.00599.00607.002720016572200
2016-03-15620.00624.00609.00613.004530027847400
2016-03-14620.00622.00608.00619.005270032508100
2016-03-11602.00615.00595.00609.005840035389900
2016-03-10594.00613.00594.00612.003450020924800
2016-03-09590.00592.00580.00590.002930017211100
2016-03-08590.00593.00572.00585.003300019188800
2016-03-07594.00613.00580.00590.007150042773300
2016-03-04585.00593.00576.00587.0012730074147700
2016-03-03595.00598.00588.00589.003560021026500
2016-03-02603.00605.00587.00600.0010360061389700
2016-03-01588.00594.00585.00593.002300013551500
2016-02-29613.00613.00589.00589.004810028874500
2016-02-26591.00620.00590.00609.0015100091466900
2016-02-25575.00594.00575.00591.003840022604500
2016-02-24573.00595.00573.00577.004400025740000
2016-02-23596.00596.00581.00582.004690027624300
2016-02-22567.00589.00567.00587.007120041266200
2016-02-19549.00569.00540.00569.003660020349600
2016-02-18526.00564.00526.00553.005700031368000
2016-02-17520.00534.00518.00526.002610013674000
2016-02-16517.00536.00513.00517.005020026262200
2016-02-15521.00521.00504.00517.004260021886900
2016-02-12506.00510.00489.00491.006910034578800
2016-02-10547.00555.00519.00525.004820025757500
2016-02-09576.00576.00538.00547.007050039110700
2016-02-08575.00599.00571.00596.002870016743100
2016-02-05609.00616.00570.00591.0012620075634000
2016-02-04603.00606.00585.00589.005370031860800
2016-02-03608.00623.00601.00612.005800035414900
2016-02-02630.00630.00619.00624.003650022783100
2016-02-01631.00631.00620.00631.006820042846000
2016-01-29620.00630.00610.00630.008660053779100
2016-01-28645.00649.00610.00615.00252500157580300
2016-01-27590.00680.00590.00659.00498700320142800
2016-01-26580.00596.00578.00586.004500026416100
2016-01-25584.00600.00582.00595.005470032355500
2016-01-22580.00590.00575.00583.005030029216900
2016-01-21582.00593.00563.00564.008640050093000
2016-01-20622.00622.00586.00588.006760040574100
2016-01-19609.00626.00601.00613.006780041501500
2016-01-18606.00621.00598.00609.0011670071118700
2016-01-15616.00708.00608.00646.00492400322956300
2016-01-14599.00612.00592.00608.007440044649600
2016-01-13599.00618.00599.00615.004530027600300
2016-01-12616.00618.00599.00599.005420032899000
2016-01-08595.00615.00592.00613.005870035619500
2016-01-07596.00608.00596.00604.003220019386200
2016-01-06618.00624.00598.00599.005400033162800
2016-01-05610.00619.00609.00611.001830011225800
2016-01-04612.00626.00609.00609.003380020781000
2015-12-30602.00616.00602.00612.003490021335900
2015-12-29590.00602.00589.00602.006740040009700
2015-12-28578.00593.00578.00592.002560015020700
2015-12-25600.00602.00567.00578.0010540061562600
2015-12-24612.00616.00597.00599.008340050466600
2015-12-22628.00628.00610.00613.003370020812700
2015-12-21635.00635.00615.00618.005320033116000
2015-12-18641.00646.00637.00638.005480035084400
2015-12-17630.00645.00630.00643.007870050245200
2015-12-16620.00630.00619.00623.002950018328600
2015-12-15628.00656.00610.00614.0014120089385200
2015-12-14628.00643.00625.00636.003520022285900
2015-12-11650.00654.00646.00649.006780044130900
2015-12-10645.00645.00628.00636.004410028173900
2015-12-09650.00653.00645.00647.006020039055900
2015-12-08652.00654.00648.00649.003980025894800
2015-12-07653.00658.00651.00653.003950025858600
2015-12-04654.00654.00649.00649.003230021061100
2015-12-03655.00659.00649.00658.003690024163000
2015-12-02659.00663.00657.00661.002250014849800
2015-12-01652.00660.00649.00658.002220014518300

   ※ 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