[3288 東証1部] オープンハウス 日足 時系列データ

[3288 東証1部] オープンハウス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092812.002834.002789.002816.00325500915288600
2016-12-082817.002844.002778.002813.00323800908758300
2016-12-072787.002824.002787.002811.00240600674499200
2016-12-062760.002775.002737.002772.00302100833899500
2016-12-052810.002810.002753.002779.00280600778114000
2016-12-022795.002819.002752.002817.00304000847496600
2016-12-012833.002882.002760.002806.005083001433670500
2016-11-302862.002862.002816.002828.004855001376990600
2016-11-292974.003010.002871.002883.0010762003165796000
2016-11-282786.002932.002758.002930.0013746003923667000
2016-11-252690.002726.002674.002705.005281001423581800
2016-11-242671.002692.002659.002672.00334600894172500
2016-11-222613.002661.002610.002660.00304300804795900
2016-11-212647.002650.002598.002618.00375500982844400
2016-11-182604.002642.002591.002609.00346000904099600
2016-11-172604.002631.002551.002604.005105001323089400
2016-11-162539.002627.002524.002625.008347002156196500
2016-11-152540.002618.002467.002505.0010898002733487000
2016-11-142269.002360.002252.002344.006056001405142600
2016-11-112243.002260.002232.002247.004964001115684900
2016-11-102241.002267.002201.002238.00388400869046600
2016-11-092205.002231.002047.002139.004759001019078900
2016-11-082235.002238.002196.002210.00208500461664200
2016-11-072220.002228.002207.002223.00206400457733400
2016-11-042203.002206.002164.002189.00331400723590900
2016-11-022232.002233.002180.002210.005097001125538300
2016-11-012233.002259.002212.002247.00251300562420700
2016-10-312209.002238.002195.002223.00310200687300500
2016-10-282212.002218.002177.002194.00270700593047300
2016-10-272199.002218.002189.002198.00299500658678500
2016-10-262182.002215.002180.002209.00239900526902100
2016-10-252222.002235.002187.002198.00276700610122900
2016-10-242240.002241.002205.002218.00319100709043800
2016-10-212221.002246.002191.002200.006475001436461900
2016-10-202134.002217.002130.002199.006672001460553100
2016-10-192129.002165.002120.002134.004995001069738300
2016-10-182102.002115.002091.002108.00259900546675400
2016-10-172095.002106.002080.002091.00307100642644000
2016-10-142087.002098.002068.002082.00406300845090100
2016-10-132071.002122.002051.002087.008214001717396200
2016-10-121970.002065.001963.002030.006239001263650000
2016-10-112023.002028.001941.001948.008408001666875900
2016-10-072042.002056.002003.002015.005622001137138300
2016-10-062063.002078.002042.002060.00383800789910500
2016-10-052080.002089.002056.002066.005681001178303700
2016-10-042140.002140.002040.002050.006306001308784400
2016-10-032159.002160.002126.002138.00353400756148500
2016-09-302184.002184.002144.002149.00348800753664000
2016-09-292237.002267.002201.002203.00262100584191800
2016-09-282204.002237.002191.002224.005304001173600000
2016-09-272227.002263.002178.002262.008593001909913400
2016-09-262268.002285.002255.002263.00325300738090700
2016-09-232285.002316.002243.002265.006369001443549500
2016-09-212270.002330.002256.002320.00356400818732800
2016-09-202193.002282.002192.002270.005729001282491400
2016-09-162264.002265.002227.002243.00266100597856100
2016-09-152263.002267.002206.002229.00294200656928800
2016-09-142299.002317.002280.002287.00222300510630600
2016-09-132289.002331.002289.002307.00359100829765100
2016-09-122279.002287.002242.002285.00250800569944600
2016-09-092359.002362.002321.002321.00278000649001600
2016-09-082400.002402.002355.002372.004718001121979900
2016-09-072345.002404.002311.002387.005927001406732000
2016-09-062240.002305.002228.002303.00380500864315700
2016-09-052266.002266.002216.002253.00410200918576700
2016-09-022287.002290.002220.002236.00413200927580800
2016-09-012240.002322.002239.002293.006111001398055700
2016-08-312271.002278.002192.002235.005548001234075500
2016-08-302289.002316.002270.002281.00223500511058300
2016-08-292285.002303.002277.002289.00212700486720200
2016-08-262303.002305.002258.002273.00230100524765900
2016-08-252333.002345.002286.002301.00277400639745800
2016-08-242355.002362.002303.002324.00407800949105500
2016-08-232365.002428.002350.002408.006300001513524800
2016-08-222301.002310.002257.002298.00334600767576100
2016-08-192343.002368.002310.002333.004335001013504800
2016-08-182380.002414.002316.002345.005146001209366000
2016-08-172455.002460.002279.002354.0012005002820824000
2016-08-162660.002660.002488.002490.007448001889358600
2016-08-152740.002747.002541.002650.007441001949802100
2016-08-122723.002797.002681.002702.006448001766059300
2016-08-102600.002667.002589.002643.00294700775805500
2016-08-092608.002611.002551.002592.00306700790251100
2016-08-082657.002683.002599.002611.00362800954358700
2016-08-052635.002657.002582.002614.00213900558644300
2016-08-042695.002705.002590.002627.004097001076552900
2016-08-032766.002786.002685.002690.00309600841100100
2016-08-022800.002840.002793.002804.00224400629852800
2016-08-012900.002909.002821.002842.00250500712988000
2016-07-292935.002972.002860.002949.00237000693761000
2016-07-282992.003005.002939.002947.00256900759888400
2016-07-272980.003060.002932.003045.007988002402581800
2016-07-262845.003005.002845.002991.009418002772612500
2016-07-252694.002874.002685.002820.007022001954705500
2016-07-222645.002695.002638.002676.00308700823421900
2016-07-212745.002748.002645.002661.00223800597725500
2016-07-202632.002725.002607.002711.00200400537561700
2016-07-192715.002719.002636.002655.00246100653502300
2016-07-152698.002707.002649.002670.00183200490306700
2016-07-142734.002744.002681.002693.00156400422323100
2016-07-132780.002780.002710.002719.00236700647911200
2016-07-122695.002744.002687.002704.00254800693066000
2016-07-112600.002668.002600.002621.00216800571743200
2016-07-082630.002652.002537.002540.00277000713221900
2016-07-072695.002711.002628.002643.00164600436825600
2016-07-062685.002699.002625.002679.00193000513488300
2016-07-052726.002739.002685.002724.00172000466020800
2016-07-042725.002785.002690.002758.00158500436227100
2016-07-012781.002786.002711.002755.00213500584138100
2016-06-302780.002796.002754.002772.00213300592444000
2016-06-292795.002807.002711.002723.00306200841216500
2016-06-282650.002735.002640.002720.00204100550063300
2016-06-272638.002760.002636.002716.00337800915147400
2016-06-242842.002846.002535.002619.003760001002133900
2016-06-232780.002798.002746.002785.00120700334921700
2016-06-222845.002853.002783.002801.00193600544208400
2016-06-212800.002868.002798.002855.00266200756119300
2016-06-202760.002870.002749.002851.00319900905836500
2016-06-172745.002770.002705.002717.00267800730958400
2016-06-162757.002784.002670.002677.00271800737004100
2016-06-152715.002841.002715.002805.00287000802227400
2016-06-142800.002813.002720.002775.00303500838603600
2016-06-132870.002884.002818.002820.00259600736880000
2016-06-102961.002962.002911.002936.00163500480358400
2016-06-092975.002992.002949.002972.00233200691598200
2016-06-082972.003055.002915.002971.004728001406355600
2016-06-072946.002976.002893.002944.003962001162494300
2016-06-062894.002945.002866.002943.00209900609624300
2016-06-032872.002948.002867.002938.00255000746755100
2016-06-022951.003000.002862.002903.005700001669604600
2016-06-012964.003010.002930.002975.006488001933829000
2016-05-312947.002964.002867.002964.006448001893824500
2016-05-302860.002938.002815.002920.008978002601421200
2016-05-272626.002808.002569.002798.0012150003316696200
2016-05-262565.002568.002504.002538.00313200793295800
2016-05-252613.002615.002535.002551.00309700795267200
2016-05-242624.002624.002530.002572.005425001393713000
2016-05-232681.002688.002609.002629.00335700883011200
2016-05-202597.002693.002597.002670.005721001520174500
2016-05-192662.002669.002572.002611.005054001325349300
2016-05-182691.002700.002621.002646.005659001503465100
2016-05-172550.002794.002548.002688.0014009003766558500
2016-05-162620.002638.002489.002500.004422001126395000
2016-05-132600.002639.002531.002623.004912001272822200
2016-05-122655.002655.002581.002612.005254001369645100
2016-05-112698.002750.002652.002674.0010125002729558500
2016-05-102528.002652.002523.002648.009051002352295400
2016-05-092419.002466.002413.002434.00342400835938000
2016-05-062395.002415.002354.002380.004942001174040600
2016-05-022355.002375.002318.002362.00388800915580700
2016-04-282516.002518.002341.002400.004913001197981500
2016-04-272493.002535.002470.002521.004607001155453700
2016-04-262465.002520.002450.002489.006978001733400900
2016-04-252464.002474.002424.002465.004666001144562500
2016-04-222392.002460.002392.002458.00407500990723000
2016-04-212450.002465.002420.002428.005526001350528300
2016-04-202348.002424.002334.002380.004937001179517000
2016-04-192281.002319.002281.002313.00401300925716400
2016-04-182223.002262.002221.002242.00369600827079000
2016-04-152301.002324.002276.002310.004645001069314700
2016-04-142291.002355.002284.002355.0011761002732572100
2016-04-132170.002218.002160.002217.00401400882320300
2016-04-122100.002149.002086.002143.00298600635439600
2016-04-112066.002092.002032.002086.00249300513999700
2016-04-082070.002092.002022.002069.005754001186657000
2016-04-072063.002134.002063.002120.00334500704224000
2016-04-062084.002109.002038.002087.00429700889400500
2016-04-052110.002118.002036.002085.00468800973475700
2016-04-042136.002181.002107.002128.00269900577969400
2016-04-012250.002254.002145.002152.00452500984247800
2016-03-312216.002259.002203.002238.005078001133863100
2016-03-302202.002229.002194.002206.00384900852290000
2016-03-292109.002193.002101.002193.00349200754499900
2016-03-282100.002133.002086.002133.00330000696984600
2016-03-252124.002124.002061.002078.00334100693620100
2016-03-242122.002135.002095.002118.00212600450250400
2016-03-232142.002150.002120.002131.00259600553961800
2016-03-222140.002161.002081.002118.00244300516975000
2016-03-182096.002130.002073.002107.00270000565480000
2016-03-172145.002162.002094.002113.00447400953170400
2016-03-162151.002157.002117.002125.00302900645908600
2016-03-152175.002188.002145.002163.004733001026405700
2016-03-142148.002210.002126.002171.00380200827333500
2016-03-112112.002130.002067.002116.00311100655907200
2016-03-102135.002146.002095.002122.00408100863606800
2016-03-092066.002115.002034.002106.00426900890063300
2016-03-082087.002109.002039.002094.005465001137039300
2016-03-072146.002154.002090.002102.00285800601813200
2016-03-042141.002180.002125.002154.004671001004769200
2016-03-032124.002170.002095.002150.005459001163735600
2016-03-022124.002131.002089.002116.00348300736082600
2016-03-012020.002067.002014.002056.00256500524279000
2016-02-292080.002094.002036.002040.00347300715217000
2016-02-262099.002117.002014.002030.004962001019314600
2016-02-252029.002089.002028.002069.005592001153317700
2016-02-241988.002002.001910.001999.0012237002385292900
2016-02-232109.002109.001999.002020.006304001285045200
2016-02-222036.002113.002031.002106.005701001192171100
2016-02-191985.002075.001951.002046.007586001548256900
2016-02-181980.002031.001968.002007.006755001356040600
2016-02-171966.001998.001897.001923.007645001487332300
2016-02-161926.002080.001893.001966.0011363002252420200
2016-02-151840.001846.001716.001825.009075001624011000
2016-02-121662.001731.001595.001688.0012905002150519800
2016-02-101800.001820.001631.001679.007915001338408300
2016-02-091830.001834.001774.001800.006646001198950600
2016-02-081895.001960.001862.001931.00396100759960900
2016-02-051939.001961.001864.001936.006831001303404700
2016-02-042058.002089.001980.001983.006252001262734900
2016-02-032124.002151.002058.002111.007346001545216400
2016-02-022375.002409.002217.002226.006954001591719700
2016-02-012295.002420.002294.002391.009932002353922200
2016-01-292019.002234.001981.002232.008339001771380400
2016-01-281992.002027.001940.002015.00418900836161700
2016-01-272000.002030.001982.002022.00263300529114200
2016-01-261965.002006.001949.001955.00329200649578400
2016-01-252010.002039.001960.002031.00483700974600700
2016-01-221945.001993.001896.001986.00472800921449600
2016-01-211827.001924.001826.001831.006292001172378700
2016-01-201975.001976.001829.001839.005423001015935600
2016-01-191890.001980.001882.001978.007081001382724200
2016-01-181850.001910.001834.001898.007704001438292100
2016-01-152040.002050.001922.001928.005772001131972100
2016-01-142030.002040.001965.002007.005438001083547400
2016-01-132073.002154.002065.002114.00314200664150800
2016-01-122063.002097.002000.002000.006426001311698300
2016-01-082140.002179.002060.002108.005669001202676600
2016-01-072155.002203.002146.002157.00349700758344400
2016-01-062182.002225.002148.002165.00318100693994400
2016-01-052172.002221.002160.002185.00426400931433700
2016-01-042324.002335.002160.002168.0010329002280743900
2015-12-302272.002358.002270.002346.00377300879272200
2015-12-292242.002269.002210.002266.00226500510190300
2015-12-282228.002234.002155.002218.00390700858127900
2015-12-252197.002250.002197.002242.00215800481249100
2015-12-242326.002341.002180.002190.006514001452431000
2015-12-222315.002336.002287.002327.00176100407718000
2015-12-212304.002320.002263.002311.00368200845052000
2015-12-182376.002433.002311.002336.004928001158620100
2015-12-172351.002416.002344.002397.004992001192360400
2015-12-162373.002410.002272.002291.005916001369759800
2015-12-152352.002381.002278.002303.005458001267028200
2015-12-142346.002388.002320.002379.00419400985270000
2015-12-112372.002435.002372.002412.004457001071440000
2015-12-102436.002465.002389.002394.004747001144900800
2015-12-092447.002520.002436.002468.004850001198889000
2015-12-082600.002600.002433.002470.0011137002775663600
2015-12-072604.002657.002555.002625.004671001225445000
2015-12-042563.002584.002527.002540.005479001397974300
2015-12-032701.002715.002581.002613.008318002187035100

   ※ 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