[3674 東証マザーズ] オークファン 日足 時系列データ

[3674 東証マザーズ] オークファン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21921.00938.00915.00938.004940045561500
2017-07-20920.00929.00918.00922.001200011082300
2017-07-19921.00926.00915.00920.002050018869200
2017-07-18920.00936.00920.00923.002560023658800
2017-07-14939.00939.00926.00938.001080010069200
2017-07-13938.00940.00930.00937.001650015439300
2017-07-12927.00939.00926.00937.001300012117400
2017-07-11934.00941.00920.00933.002530023528900
2017-07-10933.00943.00933.00937.001680015741300
2017-07-07921.00939.00920.00933.002150019901900
2017-07-06929.00940.00922.00928.001360012641900
2017-07-05939.00945.00924.00941.001710015969100
2017-07-04955.00955.00924.00930.004670043943000
2017-07-03948.00956.00939.00953.003130029643400
2017-06-30958.00958.00939.00955.002860027057900
2017-06-29969.00969.00940.00955.003570033968600
2017-06-28983.00983.00950.00950.003560034352000
2017-06-27975.00988.00961.00980.006400062634200
2017-06-26950.00960.00935.00958.003350031703300
2017-06-23961.00964.00929.00935.005080047974200
2017-06-22935.00983.00934.00962.00129400123952000
2017-06-21937.00940.00927.00934.001950018184500
2017-06-20933.00943.00931.00937.003160029556200
2017-06-19926.00939.00925.00939.002880026847500
2017-06-16946.00946.00926.00928.002580024048700
2017-06-15940.00943.00925.00933.002080019426200
2017-06-14956.00956.00937.00947.002610024676500
2017-06-13941.00957.00937.00951.003660034685300
2017-06-12933.00941.00920.00938.003520032802300
2017-06-09943.00943.00928.00933.001880017592300
2017-06-08938.00940.00924.00929.001740016226400
2017-06-07921.00935.00920.00935.001360012608400
2017-06-06937.00944.00918.00921.002640024556900
2017-06-05935.00948.00934.00938.002580024223400
2017-06-02924.00936.00921.00935.004230039324400
2017-06-01911.00928.00908.00923.003760034679000
2017-05-31908.00917.00903.00911.001260011465200
2017-05-30912.00912.00904.00908.001630014801300
2017-05-29909.00918.00905.00908.002190019920900
2017-05-26918.00925.00904.00909.003160028869000
2017-05-25916.00924.00915.00918.003380031058800
2017-05-24916.00927.00915.00917.003650033606700
2017-05-23905.00925.00905.00913.005900054124600
2017-05-22924.00924.00903.00906.004300039004000
2017-05-19900.00915.00900.00910.003260029534600
2017-05-18890.00907.00874.00897.00119600106385000
2017-05-17946.00951.00910.00915.009830091335800
2017-05-16931.00966.00931.00955.00125600118915200
2017-05-15989.001006.00974.001000.006530064879800
2017-05-12989.00990.00970.00986.003180031144200
2017-05-111010.001011.00978.00985.005630055889100
2017-05-10996.001014.00996.001013.005770058073700
2017-05-09987.001006.00974.00996.007860078313000
2017-05-08963.00982.00961.00973.007070068735600
2017-05-02950.00962.00948.00959.002880027451200
2017-05-01937.00949.00931.00948.003480032763400
2017-04-28951.00952.00934.00937.002720025558400
2017-04-27950.00958.00934.00957.004710044553200
2017-04-26959.00963.00945.00957.004320041264800
2017-04-25924.00944.00918.00944.002540023660700
2017-04-24948.00951.00915.00915.004180038830000
2017-04-21962.00964.00941.00948.002150020430200
2017-04-20962.00963.00942.00951.002890027512600
2017-04-19920.00960.00920.00950.005850055311000
2017-04-18914.00930.00908.00920.004400040486800
2017-04-17859.00915.00853.00898.006050053766100
2017-04-14873.00886.00861.00861.004030035042700
2017-04-13848.00893.00847.00882.006880059792500
2017-04-12892.00896.00860.00870.0010470091653000
2017-04-11919.00929.00907.00911.005080046637500
2017-04-10925.00934.00918.00923.006270058106700
2017-04-07919.00942.00888.00918.00151600138381900
2017-04-06957.00957.00907.00917.00122800114360600
2017-04-05951.00968.00932.00965.00134300127272800
2017-04-041005.001008.00939.00947.00156700151954600
2017-04-031006.001015.001003.001005.003330033580600
2017-03-311007.001017.001006.001006.005870059347700
2017-03-301035.001035.001000.001002.007720078374500
2017-03-291016.001046.001004.001034.00134600137862700
2017-03-28987.001014.00987.001006.008200082299900
2017-03-271012.001013.00990.00992.006520065229400
2017-03-24996.001017.00995.001011.007640077025900
2017-03-23999.001003.00988.00995.005200051650600
2017-03-221000.001007.00992.00992.007870078670800
2017-03-21997.001014.00993.001004.007180071960900
2017-03-171006.001023.001005.001006.009130092420600
2017-03-16998.001015.00987.001004.008190082190100
2017-03-151006.001009.00994.00998.00128000127995600
2017-03-141006.001018.00996.001009.009590096735800
2017-03-131036.001041.001004.001005.00129400132151400
2017-03-101045.001058.001030.001035.0098400102551100
2017-03-091055.001064.001027.001027.00116000120490600
2017-03-081084.001100.001053.001055.00214800229837100
2017-03-071027.001088.001025.001079.00326600345926400
2017-03-061016.001026.001016.001022.004920050204000
2017-03-031015.001028.001015.001015.004960050647800
2017-03-021010.001021.001005.001021.009180093027400
2017-03-011010.001014.00997.001003.009740097959200
2017-02-281017.001025.001010.001016.00108500110262300
2017-02-271020.001026.001012.001018.008340084849200
2017-02-241015.001028.001015.001019.008190083683100
2017-02-231013.001027.001013.001018.007720078763500
2017-02-221025.001028.001011.001012.00110800112878100
2017-02-211014.001032.001014.001020.00167900171757700
2017-02-20986.001020.00986.001014.00198600199860500
2017-02-17996.00999.00975.00984.00498500490905800
2017-02-161067.001067.00998.001003.00657800672967500
2017-02-151150.001157.001067.001075.00724200794530000
2017-02-141183.001250.001176.001248.00553000674108100
2017-02-131180.001196.001155.001170.00153100179451100
2017-02-101175.001185.001163.001168.00107700126547700
2017-02-091172.001199.001163.001177.00203000240187300
2017-02-081199.001208.001122.001184.00484500568102100
2017-02-071144.001220.001139.001193.009918001169690800
2017-02-061035.001118.001035.001118.00278100302613200
2017-02-031068.001069.001031.001033.007200075268200
2017-02-021070.001075.001051.001055.007120075634700
2017-02-011059.001088.001053.001065.0098000104536800
2017-01-311060.001085.001058.001074.00175000188052800
2017-01-301037.001072.001035.001060.00120900127928100
2017-01-271039.001053.001033.001036.006380066429300
2017-01-261075.001075.001038.001039.00126700133016500
2017-01-251056.001065.001051.001060.008920094352800
2017-01-241025.001058.001023.001056.00104200108863600
2017-01-231016.001040.001016.001030.005020051607400
2017-01-201034.001039.001008.001021.00119800122118400
2017-01-191076.001076.001025.001025.00108200112936700
2017-01-181045.001076.001045.001070.008780093497900
2017-01-171045.001076.001045.001050.00127300135078800
2017-01-161050.001063.001036.001045.007390077508300
2017-01-131038.001054.001033.001049.006870071795900
2017-01-121060.001071.001029.001031.00123600129215900
2017-01-111100.001105.001062.001063.00117700126925300
2017-01-101065.001105.001060.001101.00205500223102200
2017-01-061064.001087.001064.001065.00100100107575800
2017-01-051031.001075.001031.001075.00153800162995900
2017-01-041063.001070.001032.001032.00130500137103700
2016-12-301040.001064.001040.001055.008740092412500
2016-12-291059.001059.001034.001053.006930072616500
2016-12-281041.001062.001025.001053.008420088448800
2016-12-271068.001097.001025.001040.00292900311188200
2016-12-261009.001062.001006.001060.00227300236781800
2016-12-221016.001022.00997.001005.007570076060600
2016-12-211024.001049.001012.001016.00132700137036300
2016-12-201001.001034.001000.001021.00131600133879000
2016-12-191003.001021.00991.001002.00107900108298900
2016-12-161002.001014.00986.001003.008150081613700
2016-12-151011.001016.00974.00993.00123600122503200
2016-12-141028.001047.001000.001002.00111400113855100
2016-12-13985.001039.00985.001022.00143700146013500
2016-12-12958.001005.00948.00995.00156300153242200
2016-12-09939.00956.00903.00936.00192300178951100
2016-12-08992.00994.00946.00951.00165900160798600
2016-12-07990.001012.00982.00992.00125700125035900
2016-12-06988.001008.00973.00986.00159400158412800
2016-12-051019.001019.00975.00985.00207900207068300
2016-12-021038.001057.001017.001020.00164000169235200
2016-12-011073.001087.001046.001053.00225400239378200
2016-11-301093.001137.001078.001086.00648100716643400
2016-11-291040.001084.001040.001063.00306100325362500
2016-11-281004.001036.001000.001030.00143700146204200
2016-11-251035.001038.00991.001004.00251500252848000
2016-11-241080.001092.001037.001048.00193900206142100
2016-11-221042.001081.001020.001080.00338100356262600
2016-11-21995.001093.00995.001072.00703100738653500
2016-11-18980.00983.00961.00980.00197200192211100
2016-11-17924.00978.00923.00974.00289000276057500
2016-11-16877.00938.00877.00926.00328700299669000
2016-11-15914.00914.00834.00880.00455800392167800
2016-11-14980.00980.00888.00913.00768100717095600
2016-11-11934.00939.00903.00910.00238000217194700
2016-11-10904.00939.00880.00930.00232000212946900
2016-11-09884.00890.00813.00869.00250600214088600
2016-11-08884.00906.00874.00883.0010250091093100
2016-11-07890.00914.00881.00885.00122000108870600
2016-11-04850.00910.00834.00890.00301500262120700
2016-11-02902.00903.00871.00871.00246400217969900
2016-11-01938.00938.00906.00914.00131500120751900
2016-10-31939.00957.00918.00929.00206000192805100
2016-10-28958.00964.00914.00930.00438600408262600
2016-10-271002.001002.00963.00968.00200900196657000
2016-10-26989.001006.00970.00987.00295200290727200
2016-10-251016.001020.00971.00978.00395000389135700
2016-10-241035.001049.001002.001019.00271300277977900
2016-10-211072.001073.001023.001035.00406800423471400
2016-10-201120.001121.001051.001062.009654001047330000
2016-10-191041.001115.001014.001070.0026305002799351800
2016-10-18989.001038.00971.00996.0038815003898085200
2016-10-171169.001169.001169.001169.002920034134800
2016-10-141470.001572.001466.001569.00425400653151900
2016-10-131431.001469.001415.001462.0098300142064500
2016-10-121449.001456.001423.001430.0072100103741900
2016-10-111451.001473.001434.001456.0087400127069000
2016-10-071476.001485.001431.001445.00105400153479900
2016-10-061505.001515.001463.001485.00127100189083100
2016-10-051519.001540.001500.001506.00135000205067000
2016-10-041515.001520.001475.001502.00126300188327700
2016-10-031504.001555.001480.001511.00271700413804400
2016-09-301486.001518.001461.001501.00153400230198900
2016-09-291496.001515.001480.001501.00144000215754300
2016-09-281488.001520.001476.001506.00285900431147400
2016-09-271465.001506.001431.001486.00392700580774400
2016-09-261370.001490.001342.001466.00385600553619000
2016-09-231418.001418.001363.001371.0094300131012100
2016-09-211370.001427.001357.001419.00170700238341700
2016-09-201339.001366.001322.001347.0099400134167800
2016-09-161301.001333.001275.001318.0082500107745000
2016-09-151287.001304.001256.001275.0095700121901900
2016-09-141378.001384.001293.001309.0092400123372300
2016-09-131380.001418.001363.001385.0095300132614200
2016-09-121381.001410.001346.001346.00116000159075200
2016-09-091401.001433.001395.001424.0092500131242500
2016-09-081467.001467.001382.001396.00163700230964000
2016-09-071410.001467.001387.001452.00200700287841700
2016-09-061341.001427.001340.001420.00287200402294900
2016-09-051364.001364.001315.001343.005470072981400
2016-09-021292.001343.001292.001339.0095400126537600
2016-09-011331.001358.001285.001293.00126100165484200
2016-08-311370.001380.001313.001349.00126400169511900
2016-08-301390.001402.001366.001374.00120400166404800
2016-08-291410.001420.001352.001391.00224400312745100
2016-08-261323.001387.001301.001355.00390200525992600
2016-08-251254.001330.001245.001330.00249300323345100
2016-08-241281.001296.001235.001241.00112700141352200
2016-08-231292.001310.001263.001279.00212900275538100
2016-08-221205.001280.001177.001280.00170500211897100
2016-08-191220.001229.001158.001197.00151300179341500
2016-08-181275.001292.001210.001210.00218600273615100
2016-08-171300.001339.001259.001266.00228100293571500
2016-08-161225.001320.001223.001297.00444500571827900
2016-08-151216.001268.001202.001252.00185100229767500
2016-08-121214.001290.001177.001285.00174000217189500
2016-08-101177.001225.001170.001214.00121600145542800
2016-08-091106.001170.001106.001160.007680088311200
2016-08-081085.001118.001072.001106.005990065559900
2016-08-051073.001106.001064.001069.007070076374400
2016-08-041125.001151.001062.001079.00107000117299700
2016-08-031158.001248.001109.001109.00376700446342100
2016-08-021091.001190.001091.001173.0099500113618000
2016-08-011055.001104.001037.001089.004590049443400
2016-07-291050.001076.001026.001070.008250086646500
2016-07-281090.001092.001052.001052.006310067431700
2016-07-271150.001155.001096.001099.0092200104017800
2016-07-261104.001150.001104.001138.0090700102101200
2016-07-251114.001134.001061.001111.005960065835500
2016-07-221096.001107.001062.001097.007510081594200
2016-07-211124.001140.001090.001096.0098600109083900
2016-07-201109.001119.001088.001101.004700051719200
2016-07-191146.001146.001050.001102.0096100105125600
2016-07-151220.001227.001115.001116.00192600223325800

   ※ 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