[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 
2017-10-194045.004080.004020.004055.00140400568915500
2017-10-184070.004090.003985.004015.002851001145989500
2017-10-174075.004085.004025.004085.002503001016322000
2017-10-164125.004145.004080.004095.002605001070389000
2017-10-134110.004175.004100.004155.002514001042533500
2017-10-124100.004180.004090.004105.002499001033938500
2017-10-114115.004155.004090.004095.002480001020429500
2017-10-103995.004095.003995.004070.003430001392731000
2017-10-063935.003975.003920.003965.00176600697813500
2017-10-053955.003995.003920.003950.00175500693659000
2017-10-043950.003970.003935.003970.00165900656514000
2017-10-033965.003995.003935.003970.003314001315287500
2017-10-023950.003995.003930.003990.00245200974047000
2017-09-293930.003965.003890.003930.002857001121925000
2017-09-283775.003905.003770.003895.003753001448223000
2017-09-273775.003805.003730.003735.004398001656726000
2017-09-263835.003835.003780.003830.005259002011889500
2017-09-253730.003805.003715.003795.004408001656037000
2017-09-223725.003780.003705.003735.002963001104940000
2017-09-213680.003790.003670.003740.005276001964403500
2017-09-203550.003675.003550.003630.005110001840011000
2017-09-193550.003590.003470.003535.006324002226158000
2017-09-153330.003390.003325.003390.00175200588627500
2017-09-143415.003440.003315.003325.00201400676959500
2017-09-133330.003410.003330.003410.00190900645750500
2017-09-123345.003355.003315.003350.00144900484702500
2017-09-113340.003365.003320.003330.00155600519820500
2017-09-083245.003305.003240.003290.00217400711873500
2017-09-073340.003340.003255.003265.00283000929518000
2017-09-063250.003335.003200.003335.003098001017139500
2017-09-053360.003360.003260.003280.00215700709986000
2017-09-043420.003435.003325.003365.00296000997228000
2017-09-013425.003445.003410.003420.00159000545367000
2017-08-313375.003445.003375.003400.00193300659083500
2017-08-303415.003420.003375.003400.003788001286416500
2017-08-293405.003420.003375.003395.00152300517408500
2017-08-283375.003440.003365.003440.00212600725373000
2017-08-253480.003495.003365.003370.00218100742760500
2017-08-243425.003475.003420.003465.00211500730503000
2017-08-233465.003465.003410.003430.00136900469562000
2017-08-223490.003505.003435.003445.00231700802676000
2017-08-213350.003425.003335.003420.003171001074974000
2017-08-183295.003300.003250.003295.00185500608844500
2017-08-173380.003380.003320.003325.00180900604724000
2017-08-163435.003440.003365.003370.00190500645230000
2017-08-153345.003445.003320.003380.005827001971879500
2017-08-143385.003480.003385.003405.004065001391635000
2017-08-103595.003605.003515.003530.00244600867523000
2017-08-093610.003620.003555.003590.00190600682195500
2017-08-083560.003625.003545.003620.00212400764991000
2017-08-073585.003600.003525.003545.003414001212948500
2017-08-043615.003615.003535.003560.00238200848839500
2017-08-033550.003625.003510.003615.00205000734558500
2017-08-023595.003595.003530.003540.00143500509450500
2017-08-013655.003670.003560.003595.00239300864162000
2017-07-313655.003665.003615.003650.00105900385980000
2017-07-283630.003660.003615.003655.00112300408818500
2017-07-273660.003710.003640.003650.00169200621216000
2017-07-263680.003690.003630.003650.00141600517342000
2017-07-253740.003740.003655.003685.00175400647703500
2017-07-243640.003720.003640.003720.00246900911438500
2017-07-213580.003650.003570.003640.00271300980041000
2017-07-203590.003595.003560.003580.00123900443152500
2017-07-193540.003595.003525.003585.00254700909057000
2017-07-183480.003535.003475.003505.00182200639729500
2017-07-143465.003490.003450.003480.0096000333556500
2017-07-133450.003505.003450.003470.00160900559943000
2017-07-123475.003480.003410.003425.00162200557064000
2017-07-113450.003510.003435.003505.0096200335805000
2017-07-103475.003505.003450.003465.0099900347167000
2017-07-073500.003505.003435.003455.00147900512893500
2017-07-063495.003540.003485.003515.00148600521817000
2017-07-053450.003490.003415.003485.00148600513649000
2017-07-043530.003540.003450.003470.00180300628872500
2017-07-033600.003600.003470.003510.003969001398792500
2017-06-303400.003505.003350.003460.006559002262289500
2017-06-293300.003415.003270.003405.004230001424377500
2017-06-283290.003295.003260.003280.00208900684487500
2017-06-273290.003310.003270.003290.00128300422175500
2017-06-263280.003320.003255.003280.00211700695969000
2017-06-233335.003335.003250.003265.00213200698681000
2017-06-223300.003340.003300.003320.00103600343941000
2017-06-213325.003345.003295.003310.00157600522991500
2017-06-203360.003370.003330.003335.00161000538712500
2017-06-193365.003390.003345.003360.00141800477682000
2017-06-163400.003410.003335.003350.00291800979115500
2017-06-153265.003375.003250.003360.00254200846873000
2017-06-143335.003335.003280.003300.00259300858871500
2017-06-133345.003370.003315.003355.00228400765292500
2017-06-123380.003415.003360.003400.00230100780886000
2017-06-093370.003415.003335.003335.003563001197189000
2017-06-083450.003460.003380.003380.003723001271718000
2017-06-073445.003485.003430.003450.002971001028224500
2017-06-063560.003570.003470.003475.00209400736064000
2017-06-053515.003555.003505.003540.00191000675847000
2017-06-023500.003555.003480.003515.00224700791137500
2017-06-013445.003545.003445.003525.004179001466869500
2017-05-313450.003460.003390.003435.004335001481488000
2017-05-303495.003500.003445.003495.003814001327062500
2017-05-293530.003585.003505.003515.002895001019901500
2017-05-263600.003620.003520.003530.003755001335154500
2017-05-253570.003630.003555.003605.004808001727417500
2017-05-243500.003540.003480.003530.00219200768777500
2017-05-233450.003510.003440.003480.003019001049439500
2017-05-223475.003535.003425.003450.004720001640289000
2017-05-193385.003445.003325.003425.005190001758568500
2017-05-183270.003345.003270.003315.003985001317645000
2017-05-173180.003355.003170.003340.0012840004228240000
2017-05-163000.003105.002945.003090.006064001839815300
2017-05-152945.002995.002938.002977.00247100734630600
2017-05-123000.003005.002954.002962.00278400827514600
2017-05-112988.003035.002986.003005.003854001160557400
2017-05-102957.002964.002918.002948.00282200831752000
2017-05-092887.002966.002884.002942.005119001501303200
2017-05-082790.002915.002787.002887.005996001719941700
2017-05-022735.002737.002725.002730.00321700878846100
2017-05-012705.002740.002703.002725.00165200449782400
2017-04-282730.002734.002702.002734.00236400644188900
2017-04-272715.002737.002708.002713.005039001370048600
2017-04-262720.002726.002678.002724.00293500795571000
2017-04-252723.002723.002700.002709.00177300480922800
2017-04-242720.002755.002715.002727.00248700679665800
2017-04-212651.002713.002651.002695.00147500396092100
2017-04-202664.002686.002648.002649.0098200261375900
2017-04-192628.002681.002618.002657.00222500590541300
2017-04-182695.002695.002661.002669.00125200335012300
2017-04-172612.002666.002608.002661.00119300316524500
2017-04-142620.002639.002609.002610.00118100309454700
2017-04-132598.002641.002597.002636.00225700591021300
2017-04-122602.002649.002575.002639.00353900928010100
2017-04-112655.002707.002642.002659.00293700783709900
2017-04-102619.002686.002616.002653.00305900812284200
2017-04-072585.002608.002559.002581.00327300845678600
2017-04-062581.002596.002529.002545.00177000451638800
2017-04-052577.002619.002562.002586.00196300507738100
2017-04-042662.002680.002591.002597.00200300524112200
2017-04-032664.002692.002644.002664.00219400585048500
2017-03-312705.002718.002664.002664.00300900809017500
2017-03-302739.002759.002702.002710.00198300540620200
2017-03-292770.002773.002741.002758.00199600550027200
2017-03-282765.002800.002755.002800.00220600614801000
2017-03-272775.002784.002729.002738.00154100423227600
2017-03-242760.002803.002748.002787.00165000459196400
2017-03-232727.002752.002721.002744.00132600363166000
2017-03-222730.002768.002707.002738.00242300664629800
2017-03-212781.002805.002764.002786.00179400499135700
2017-03-172767.002792.002753.002769.004597001273159400
2017-03-162748.002791.002725.002787.00159400441520500
2017-03-152799.002799.002742.002749.00243100672064300
2017-03-142775.002832.002768.002830.00339200953508100
2017-03-132753.002785.002744.002771.00188400521791500
2017-03-102733.002762.002723.002729.00223300611254700
2017-03-092702.002713.002683.002711.00159300430053300
2017-03-082689.002703.002673.002692.00200600539171800
2017-03-072706.002716.002680.002695.00312900843419900
2017-03-062700.002710.002680.002705.00198200534403100
2017-03-032709.002709.002686.002700.00208300561518600
2017-03-022723.002762.002710.002714.00214500584819600
2017-03-012678.002713.002673.002708.00174400470113500
2017-02-282670.002707.002661.002667.00227900611218000
2017-02-272702.002704.002657.002666.00248300664645300
2017-02-242666.002737.002662.002716.00248000672790700
2017-02-232688.002710.002673.002693.00242000651297300
2017-02-222692.002695.002621.002662.004017001066941100
2017-02-212704.002735.002695.002718.00160800437113300
2017-02-202714.002745.002700.002716.00265600721387300
2017-02-172618.002764.002610.002740.009549002577546700
2017-02-162590.002627.002569.002581.006413001663914600
2017-02-152625.002685.002517.002549.0011495002941329100
2017-02-142830.002830.002711.002720.004157001138240400
2017-02-132794.002810.002763.002781.00217100604767800
2017-02-102752.002769.002721.002746.00211200580523800
2017-02-092717.002760.002710.002733.00223800611806900
2017-02-082658.002718.002648.002713.00274600740411500
2017-02-072655.002671.002641.002659.00162400431244200
2017-02-062675.002685.002653.002671.00161900432207200
2017-02-032649.002673.002642.002656.00216800576247000
2017-02-022637.002660.002631.002639.00179700474976600
2017-02-012632.002666.002613.002661.00202100534288500
2017-01-312643.002679.002628.002642.00195700517630000
2017-01-302695.002695.002657.002683.00167200448121900
2017-01-272678.002711.002670.002695.00304600819444700
2017-01-262630.002648.002608.002643.00199400525303100
2017-01-252621.002640.002578.002604.00228000592472300
2017-01-242570.002578.002539.002571.00239500612834200
2017-01-232620.002620.002570.002585.00292100755628700
2017-01-202668.002679.002637.002660.00215300572281000
2017-01-192733.002743.002669.002681.00185400499919200
2017-01-182651.002722.002635.002718.00316100849439900
2017-01-172768.002768.002603.002620.004852001287312700
2017-01-162797.002798.002740.002765.00148500410648300
2017-01-132770.002797.002759.002797.00182700508562700
2017-01-122815.002815.002756.002766.00158700440337200
2017-01-112833.002871.002819.002821.00197300559866000
2017-01-102807.002881.002803.002844.00258500735141300
2017-01-062755.002813.002750.002803.00216900605969500
2017-01-052808.002816.002774.002792.00216400603981000
2017-01-042782.002831.002782.002822.00229300645281700
2016-12-302754.002796.002740.002780.00139700386882600
2016-12-292850.002850.002750.002768.00244900680368200
2016-12-282838.002865.002826.002849.0077700221121200
2016-12-272850.002876.002835.002838.00131100373738000
2016-12-262882.002882.002843.002849.00138700396160100
2016-12-222940.002940.002870.002896.00271000784698100
2016-12-212945.002980.002917.002929.003418001005512800
2016-12-202831.002895.002831.002885.00243900698881100
2016-12-192819.002830.002799.002813.00119600336369300
2016-12-162810.002825.002793.002820.00225200633023200
2016-12-152800.002835.002760.002767.00307000854225600
2016-12-142835.002857.002808.002818.00201500568989800
2016-12-132785.002874.002785.002858.004509001282184100
2016-12-122802.002803.002719.002745.004839001334577400
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

   ※ 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