[3583 東証2部] オーベクス 日足 時系列データ

[3583 東証2部] オーベクス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28240.00241.00237.00241.004400010541000
2017-06-27244.00244.00230.00239.0013000030870000
2017-06-26244.00251.00241.00245.0014900036420000
2017-06-23234.00308.00234.00252.001343000367824000
2017-06-22230.00233.00229.00233.00410009474000
2017-06-21227.00232.00226.00229.00230005251000
2017-06-20232.00233.00228.00228.00300006888000
2017-06-19229.00230.00228.00230.0080001831000
2017-06-16234.00234.00233.00233.0060001403000
2017-06-15235.00235.00228.00230.00120002775000
2017-06-14230.00232.00230.00232.002000462000
2017-06-13231.00235.00230.00232.0080001855000
2017-06-12234.00235.00227.00233.00200004644000
2017-06-09226.00236.00226.00235.004500010424000
2017-06-08223.00224.00223.00224.0050001117000
2017-06-07222.00223.00222.00223.0090001999000
2017-06-06223.00223.00221.00221.00130002886000
2017-06-05225.00225.00223.00224.00140003138000
2017-06-02223.00223.00222.00223.0080001783000
2017-06-01223.00225.00223.00225.0090002011000
2017-05-31225.00225.00225.00225.003000675000
2017-05-3000
2017-05-2900
2017-05-26227.00227.00224.00225.00130002939000
2017-05-25229.00229.00226.00226.003000684000
2017-05-24225.00227.00225.00227.0050001133000
2017-05-23225.00225.00224.00225.0080001796000
2017-05-22227.00227.00222.00224.00110002463000
2017-05-19224.00227.00224.00227.0050001124000
2017-05-18224.00224.00220.00220.00140003099000
2017-05-17233.00233.00224.00225.00220005035000
2017-05-16237.00237.00234.00234.00140003283000
2017-05-15241.00242.00239.00239.00180004334000
2017-05-12247.00248.00247.00248.003000742000
2017-05-11245.00247.00244.00244.00340008337000
2017-05-10249.00250.00247.00250.00110002740000
2017-05-09245.00249.00245.00249.0080001977000
2017-05-08245.00248.00241.00248.00280006842000
2017-05-02233.00247.00233.00242.00320007714000
2017-05-01229.00230.00229.00230.002000459000
2017-04-28231.00232.00230.00232.0070001619000
2017-04-27229.00231.00225.00231.0050001138000
2017-04-26228.00228.00227.00227.0080001817000
2017-04-25226.00227.00226.00227.0050001132000
2017-04-24222.00226.00222.00226.00160003584000
2017-04-21222.00225.00222.00223.00220004918000
2017-04-20218.00220.00218.00220.0060001318000
2017-04-19219.00220.00216.00220.00140003059000
2017-04-18217.00217.00217.00217.002000434000
2017-04-17213.00214.00213.00214.002000427000
2017-04-14212.00213.00211.00213.00120002543000
2017-04-13213.00216.00212.00215.00120002571000
2017-04-12220.00220.00211.00214.00340007297000
2017-04-11222.00223.00222.00223.004000890000
2017-04-10225.00226.00225.00226.0070001577000
2017-04-07227.00227.00223.00225.00160003602000
2017-04-06233.00236.00219.00223.00390008822000
2017-04-05238.00239.00235.00235.00130003085000
2017-04-04252.00252.00241.00241.00110002719000
2017-04-03254.00255.00254.00254.0040001017000
2017-03-31252.00255.00252.00255.0070001780000
2017-03-30252.00253.00251.00252.0080002015000
2017-03-29253.00253.00248.00250.0090002252000
2017-03-28257.00257.00256.00256.0050001284000
2017-03-27259.00259.00259.00259.0060001554000
2017-03-24256.00262.00255.00261.00260006741000
2017-03-23255.00256.00251.00254.00120003046000
2017-03-22262.00262.00258.00258.0050001297000
2017-03-21261.00262.00261.00262.0050001306000
2017-03-17263.00263.00261.00261.0090002357000
2017-03-16262.00264.00261.00262.0040001049000
2017-03-15266.00266.00261.00262.00250006580000
2017-03-14271.00271.00267.00267.00150004027000
2017-03-13269.00275.00267.00272.006200016870000
2017-03-10263.00272.00263.00269.0011500030891000
2017-03-09260.00260.00260.00260.002000520000
2017-03-08258.00258.00258.00258.003000774000
2017-03-07259.00259.00258.00258.0080002069000
2017-03-06259.00260.00259.00259.00110002853000
2017-03-03266.00266.00260.00261.00310008143000
2017-03-02265.00267.00264.00264.00350009287000
2017-03-01267.00267.00264.00265.00230006108000
2017-02-28264.00270.00263.00267.006200016592000
2017-02-27265.00265.00262.00262.00100002623000
2017-02-24265.00268.00263.00263.00340009029000
2017-02-23261.00265.00261.00265.007000018405000
2017-02-22261.00263.00261.00261.00140003666000
2017-02-21260.00262.00258.00258.00250006503000
2017-02-20265.00265.00256.00261.00310008079000
2017-02-17269.00269.00266.00266.00180004817000
2017-02-16268.00268.00267.00268.00100002678000
2017-02-15267.00268.00265.00267.00200005332000
2017-02-14264.00268.00264.00267.00180004795000
2017-02-13267.00267.00251.00263.0010200026697000
2017-02-10272.00274.00267.00274.00340009203000
2017-02-09272.00272.00270.00272.00110002980000
2017-02-08273.00274.00272.00272.0090002452000
2017-02-07271.00273.00270.00272.00130003519000
2017-02-06269.00272.00269.00271.00120003241000
2017-02-03268.00271.00268.00269.00130003511000
2017-02-02268.00270.00268.00269.00140003764000
2017-02-01268.00272.00264.00269.0011400030700000
2017-01-31270.00270.00265.00269.004600012292000
2017-01-30266.00271.00266.00271.00140003747000
2017-01-27270.00273.00268.00270.00260007022000
2017-01-26264.00271.00264.00270.00370009930000
2017-01-25262.00268.00260.00266.007900020931000
2017-01-24255.00259.00255.00258.00180004622000
2017-01-23251.00253.00250.00250.005100012811000
2017-01-20252.00252.00242.00243.007800019116000
2017-01-19255.00259.00250.00252.00380009609000
2017-01-18258.00258.00254.00255.00130003331000
2017-01-17262.00262.00255.00258.00280007209000
2017-01-16265.00268.00261.00262.00240006312000
2017-01-13267.00268.00263.00266.00350009310000
2017-01-12273.00276.00268.00271.004900013307000
2017-01-11276.00279.00274.00278.00330009147000
2017-01-10279.00283.00276.00280.004400012277000
2017-01-06273.00281.00271.00275.007700021202000
2017-01-05273.00277.00269.00273.0012300033446000
2017-01-04287.00287.00272.00275.0025800071655000
2016-12-30294.00294.00284.00287.009600027830000
2016-12-29294.00299.00288.00295.0019000055764000
2016-12-28307.00310.00279.00294.00784000230021000
2016-12-27279.00306.00275.00304.001079000316709000
2016-12-26287.00297.00272.00291.00829000237008000
2016-12-22325.00339.00293.00293.001981000610402000
2016-12-21380.00381.00347.00373.001976000749070000
2016-12-20237.00301.00228.00301.001973000554428000
2016-12-19216.00230.00216.00221.006900015331000
2016-12-16213.00214.00212.00214.00110002342000
2016-12-1500
2016-12-14215.00215.00210.00211.00170003593000
2016-12-1300
2016-12-12215.00215.00213.00214.00120002566000
2016-12-09214.00215.00214.00215.00230004927000
2016-12-08215.00215.00213.00213.00150003206000
2016-12-07215.00217.00215.00215.00410008826000
2016-12-06212.00213.00212.00213.002000425000
2016-12-05211.00211.00209.00210.00140002951000
2016-12-02212.00212.00211.00212.0080001693000
2016-12-01211.00215.00211.00212.00290006154000
2016-11-30209.00211.00207.00210.00190003956000
2016-11-29210.00212.00207.00210.00300006252000
2016-11-28211.00212.00211.00212.0080001690000
2016-11-25212.00215.00210.00215.006000012852000
2016-11-24208.00210.00207.00210.00470009789000
2016-11-22208.00208.00207.00208.00200004155000
2016-11-21207.00208.00207.00208.003000623000
2016-11-18206.00210.00206.00206.00250005206000
2016-11-17206.00206.00206.00206.003000618000
2016-11-16205.00206.00204.00206.0080001637000
2016-11-15204.00208.00204.00208.00120002484000
2016-11-14205.00205.00204.00205.00100002049000
2016-11-11206.00206.00202.00202.004000812000
2016-11-10203.00208.00203.00208.0050001026000
2016-11-09207.00207.00193.00194.00100001994000
2016-11-0800
2016-11-07207.00210.00207.00210.00140002933000
2016-11-04218.00218.00210.00210.004000863000
2016-11-02208.00211.00208.00211.00110002291000
2016-11-01212.00215.00211.00215.00280005949000
2016-10-31206.00207.00206.00207.0080001650000
2016-10-28208.00212.00208.00212.003000632000
2016-10-2700
2016-10-26200.00210.00200.00210.0060001237000
2016-10-25205.00205.00201.00201.004000812000
2016-10-24204.00204.00204.00204.001000204000
2016-10-21203.00203.00203.00203.001000203000
2016-10-2000
2016-10-1900
2016-10-18206.00206.00203.00203.0080001645000
2016-10-17204.00204.00201.00201.0050001012000
2016-10-1400
2016-10-13206.00206.00206.00206.001000206000
2016-10-12199.00205.00199.00205.0090001823000
2016-10-11199.00199.00199.00199.002000398000
2016-10-07197.00197.00197.00197.001000197000
2016-10-06196.00196.00196.00196.001000196000
2016-10-05197.00197.00197.00197.001000197000
2016-10-04200.00200.00198.00198.0060001197000
2016-10-03199.00199.00196.00196.0060001182000
2016-09-30199.00199.00199.00199.0070001393000
2016-09-29215.00215.00202.00203.0060001230000
2016-09-28215.00215.00215.00215.00100002150000
2016-09-2700
2016-09-26197.00197.00195.00195.0070001375000
2016-09-23204.00204.00199.00199.00130002611000
2016-09-21198.00204.00198.00204.0060001194000
2016-09-20200.00200.00199.00200.00120002399000
2016-09-16200.00200.00200.00200.004000800000
2016-09-1500
2016-09-14205.00205.00205.00205.001000205000
2016-09-1300
2016-09-12212.00212.00202.00204.0080001646000
2016-09-09206.00211.00206.00211.004000834000
2016-09-08210.00210.00210.00210.001000210000
2016-09-07209.00209.00209.00209.004000836000
2016-09-0600
2016-09-05207.00210.00207.00209.0070001461000
2016-09-02206.00206.00206.00206.002000412000
2016-09-01205.00206.00202.00206.0060001231000
2016-08-31203.00204.00203.00204.003000610000
2016-08-30202.00202.00202.00202.002000404000
2016-08-29199.00199.00199.00199.002000398000
2016-08-26200.00200.00200.00200.0050001000000
2016-08-25197.00202.00195.00197.00210004173000
2016-08-24193.00193.00193.00193.005000965000
2016-08-2300
2016-08-22193.00195.00193.00193.0080001548000
2016-08-19193.00193.00192.00192.002000385000
2016-08-18195.00196.00194.00196.00110002146000
2016-08-17192.00192.00192.00192.001000192000
2016-08-16193.00193.00192.00192.003000577000
2016-08-1500
2016-08-1200
2016-08-10192.00192.00190.00191.00140002672000
2016-08-09190.00191.00187.00187.004000758000
2016-08-0800
2016-08-05188.00188.00186.00186.002000374000
2016-08-04187.00188.00187.00188.004000750000
2016-08-0300
2016-08-02189.00195.00189.00195.004000766000
2016-08-01186.00186.00186.00186.003000558000
2016-07-29186.00186.00184.00184.005000926000
2016-07-28185.00185.00185.00185.001000185000
2016-07-27189.00192.00185.00185.00140002618000
2016-07-2600
2016-07-25188.00190.00188.00189.0060001134000
2016-07-22189.00189.00187.00187.0060001129000
2016-07-21189.00190.00189.00189.0090001704000
2016-07-20193.00195.00192.00192.0080001546000
2016-07-19200.00200.00200.00200.0060001200000
2016-07-15202.00202.00202.00202.002000404000
2016-07-14208.00208.00203.00203.0080001659000
2016-07-1300
2016-07-12198.00203.00198.00203.003000599000
2016-07-11195.00196.00195.00196.00110002147000
2016-07-08190.00191.00190.00190.0070001331000
2016-07-07188.00188.00185.00185.00230004293000
2016-07-06190.00190.00188.00188.00110002088000
2016-07-05192.00192.00189.00189.0070001341000
2016-07-04188.00192.00187.00192.004000759000
2016-07-01191.00192.00188.00192.0090001705000
2016-06-30196.00196.00194.00194.00170003317000
2016-06-29194.00194.00193.00194.003000581000
2016-06-28199.00199.00199.00199.001000199000
2016-06-27187.00192.00187.00189.00170003200000
2016-06-24203.00203.00198.00203.00130002587000
2016-06-23198.00199.00196.00198.00170003358000

   ※ 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