[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 
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
2016-06-22200.00200.00200.00200.002000400000
2016-06-21201.00201.00201.00201.0090001809000
2016-06-20208.00208.00198.00207.00250005121000
2016-06-1700
2016-06-16208.00209.00208.00208.004000833000
2016-06-15208.00208.00208.00208.00120002496000
2016-06-14220.00221.00215.00215.00200004385000
2016-06-13223.00227.00221.00227.00130002891000
2016-06-10227.00227.00225.00225.0050001129000
2016-06-09224.00224.00224.00224.003000672000
2016-06-08220.00224.00220.00224.0090002002000
2016-06-07231.00231.00223.00223.0070001581000
2016-06-06227.00227.00222.00223.0090002011000
2016-06-03232.00232.00230.00230.004000926000
2016-06-02221.00229.00221.00229.002000450000
2016-06-01227.00227.00224.00224.003000677000
2016-05-31232.00232.00230.00230.0080001846000
2016-05-30224.00238.00222.00229.00420009601000
2016-05-27225.00225.00225.00225.002000450000
2016-05-26220.00220.00220.00220.003000660000
2016-05-25220.00223.00220.00223.0050001105000
2016-05-24225.00225.00220.00220.0090002000000
2016-05-23217.00217.00216.00217.00120002602000
2016-05-20215.00216.00215.00216.003000647000
2016-05-19216.00216.00216.00216.0070001512000
2016-05-18220.00220.00214.00218.00280006044000
2016-05-17225.00225.00220.00221.00390008662000
2016-05-16222.00230.00222.00225.00290006522000
2016-05-13230.00238.00230.00238.003000706000
2016-05-12234.00236.00226.00236.0090002065000
2016-05-11234.00234.00234.00234.001000234000
2016-05-10234.00234.00226.00226.004000928000
2016-05-09230.00242.00224.00234.00280006532000
2016-05-06227.00239.00225.00236.00210004782000
2016-05-02220.00227.00211.00222.00210004599000
2016-04-28240.00240.00232.00232.003000704000
2016-04-27238.00240.00238.00240.00260006236000
2016-04-26240.00240.00209.00238.00340007757000
2016-04-25239.00245.00239.00244.00290007023000
2016-04-22235.00242.00231.00239.007900018883000
2016-04-21233.00237.00228.00233.00300007016000
2016-04-20227.00232.00225.00232.00390008929000
2016-04-19220.00227.00215.00227.008200018125000
2016-04-18210.00220.00210.00220.00400008735000
2016-04-15214.00214.00214.00214.0060001284000
2016-04-14217.00217.00217.00217.001000217000
2016-04-13215.00215.00215.00215.002000430000
2016-04-12215.00216.00215.00215.0070001506000
2016-04-11218.00220.00214.00220.00220004803000
2016-04-08218.00219.00218.00219.002000437000
2016-04-0700
2016-04-06215.00220.00214.00220.00270005894000
2016-04-05220.00220.00220.00220.004000880000
2016-04-04215.00222.00215.00220.00320007006000
2016-04-01214.00215.00210.00211.00260005554000
2016-03-31213.00215.00210.00215.00360007651000
2016-03-30213.00213.00213.00213.002000426000
2016-03-29208.00215.00202.00207.0050001035000
2016-03-28215.00215.00206.00208.00150003178000
2016-03-25217.00217.00207.00216.00130002763000
2016-03-24210.00219.00206.00210.008700018651000
2016-03-23208.00215.00207.00215.00400008480000
2016-03-22208.00211.00204.00210.00150003123000
2016-03-18206.00206.00206.00206.001000206000
2016-03-17207.00208.00207.00207.0080001658000
2016-03-16203.00207.00203.00207.005700011701000
2016-03-15203.00203.00202.00202.0060001215000
2016-03-14199.00203.00199.00203.00140002809000
2016-03-11191.00199.00191.00199.00310006121000
2016-03-10194.00196.00194.00196.0090001748000
2016-03-09194.00194.00193.00193.004000775000
2016-03-08194.00195.00188.00195.00260004991000
2016-03-07187.00194.00187.00194.00320006165000
2016-03-04186.00188.00186.00187.00210003914000
2016-03-03185.00186.00185.00186.003000556000
2016-03-02184.00185.00184.00185.00210003871000
2016-03-01179.00184.00179.00184.00210003833000
2016-02-29180.00180.00178.00178.00350006260000
2016-02-26180.00180.00180.00180.001000180000
2016-02-25182.00182.00178.00181.00130002341000
2016-02-24183.00183.00182.00182.005000914000
2016-02-23184.00184.00180.00182.005000909000
2016-02-22184.00184.00184.00184.001000184000
2016-02-19179.00191.00179.00189.00260004833000
2016-02-18182.00184.00182.00184.0060001094000
2016-02-1700
2016-02-16176.00182.00175.00182.0090001598000
2016-02-15181.00181.00173.00178.00410007273000
2016-02-12166.00180.00166.00176.008400014527000
2016-02-10189.00189.00172.00179.00380006915000
2016-02-09185.00187.00184.00186.00260004814000
2016-02-08186.00190.00186.00190.00340006338000
2016-02-05188.00188.00184.00186.00280005221000
2016-02-04195.00196.00192.00193.00180003495000
2016-02-03195.00196.00195.00195.005000976000
2016-02-02195.00199.00195.00198.00190003760000
2016-02-01196.00199.00196.00197.00210004130000
2016-01-29196.00196.00186.00196.00200003830000
2016-01-28186.00194.00186.00194.00110002062000
2016-01-27190.00191.00190.00191.002000381000
2016-01-26188.00191.00188.00190.0070001329000
2016-01-25197.00199.00191.00192.00230004496000
2016-01-22189.00193.00189.00193.00330006331000
2016-01-21190.00190.00185.00187.00160003019000
2016-01-20189.00190.00189.00190.002000379000
2016-01-19196.00197.00196.00197.0060001180000
2016-01-18194.00197.00194.00197.0090001770000
2016-01-15197.00197.00197.00197.001000197000
2016-01-14195.00196.00195.00196.002000391000
2016-01-13192.00198.00192.00198.0060001174000
2016-01-12202.00202.00183.00192.00420008108000
2016-01-08199.00201.00197.00201.00130002583000
2016-01-07204.00204.00198.00198.00300006022000
2016-01-06207.00207.00205.00207.00100002056000
2016-01-05209.00209.00208.00209.0060001253000
2016-01-04210.00210.00208.00209.00220004610000
2015-12-30211.00213.00206.00208.00280005838000
2015-12-29210.00211.00210.00210.0050001051000
2015-12-28212.00214.00209.00210.00110002328000
2015-12-25219.00220.00215.00215.00300006529000
2015-12-24217.00224.00214.00220.008000017558000
2015-12-22219.00221.00214.00217.009200020094000
2015-12-21213.00214.00212.00214.00200004256000
2015-12-18215.00215.00214.00215.0080001719000
2015-12-17213.00216.00213.00215.00210004501000
2015-12-16210.00214.00208.00213.00380008016000
2015-12-15211.00214.00207.00207.00420008788000
2015-12-14205.00215.00204.00213.009500019943000
2015-12-11198.00211.00198.00211.0012300025298000
2015-12-10198.00202.00197.00200.005100010187000
2015-12-09191.00199.00191.00199.0012300024044000
2015-12-08194.00194.00193.00194.005000967000
2015-12-07195.00197.00194.00196.00250004901000
2015-12-04187.00195.00187.00193.005900011334000
2015-12-03187.00191.00187.00191.00350006613000
2015-12-02193.00193.00187.00189.006300011986000
2015-12-01193.00194.00193.00193.004000773000
2015-11-30194.00194.00193.00193.00130002517000
2015-11-27194.00194.00193.00194.0070001355000
2015-11-26193.00194.00193.00194.00100001934000

   ※ 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