[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 
2017-04-282730.002734.002702.002734.00236400644188900
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
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

   ※ 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