[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 
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
2016-07-141143.001235.001142.001201.00161300192919900
2016-07-131135.001150.001101.001130.007660086159700
2016-07-121126.001153.001104.001105.005590062706400
2016-07-111114.001155.001093.001111.005510061710300
2016-07-081085.001100.001055.001097.006020065190300
2016-07-071148.001190.001083.001095.006830076439200
2016-07-061152.001167.001111.001147.007070080609800
2016-07-051210.001213.001170.001195.0093300111273400
2016-07-041180.001259.001175.001240.00118400145976000
2016-07-011145.001230.001145.001187.00134700160406000
2016-06-301133.001166.001129.001150.007170082334400
2016-06-291104.001128.001080.001117.00106900118320900
2016-06-281040.001114.00979.001103.00149800158155800
2016-06-271022.001122.001021.001070.00125800134142700
2016-06-241185.001234.00950.001022.00315200335441900
2016-06-231105.001171.001105.001155.008180092644500
2016-06-221200.001222.001126.001132.00113900132400900
2016-06-211185.001250.001181.001210.00112800137136300
2016-06-201175.001229.001166.001199.00147700177607700
2016-06-171135.001160.001115.001138.00115700130995600
2016-06-161212.001212.001080.001107.00220100247731800
2016-06-151181.001248.001157.001212.00157300190365200
2016-06-141334.001344.001160.001200.00302000372031000
2016-06-131381.001409.001328.001355.00219300298227600
2016-06-101451.001459.001422.001424.0083600119927900
2016-06-091430.001499.001430.001454.00166800244463100
2016-06-081472.001490.001410.001426.00150900217416700
2016-06-071557.001557.001453.001471.00336900502604300
2016-06-061525.001549.001482.001531.00289700439180800
2016-06-031476.001570.001475.001565.00534900821878300
2016-06-021484.001537.001439.001464.00319400473405900
2016-06-011430.001529.001410.001503.00594000887542600
2016-05-311442.001464.001373.001398.00251800353729800
2016-05-301415.001500.001394.001456.00416200607030300
2016-05-271402.001424.001355.001415.00336900467934500
2016-05-261470.001490.001360.001424.007950001132175700
2016-05-251298.001450.001287.001450.00713700986279400
2016-05-241299.001313.001261.001287.00110500141658200
2016-05-231300.001327.001258.001290.00188600245079200
2016-05-201196.001295.001193.001291.00255300319542900
2016-05-191196.001266.001140.001191.00373300444776600
2016-05-181329.001359.001147.001199.00657100810106500
2016-05-171277.001365.001255.001324.00525600689443600
2016-05-161226.001410.001195.001325.0012378001638768800
2016-05-131156.001199.001110.001166.00134400154349400
2016-05-121228.001228.001173.001182.00104500125030200
2016-05-111184.001248.001150.001228.00307900367135600
2016-05-101310.001315.001222.001230.00261900328927100
2016-05-091255.001308.001235.001280.00425800540627400
2016-05-061126.001230.001064.001229.00272700316977100
2016-05-021100.001184.001097.001126.00205400232272500
2016-04-281090.001178.001080.001137.00580800647514400
2016-04-271334.001335.001188.001280.00337000426790300
2016-04-261394.001420.001205.001274.00717100953795400
2016-04-251330.001400.001290.001394.008299001121058100
2016-04-221230.001252.001152.001245.00349600423577000
2016-04-211156.001350.001135.001248.009120001144862800
2016-04-201180.001180.001100.001126.00225700255679200
2016-04-191124.001200.001090.001137.00324600371472000
2016-04-181125.001238.001085.001102.009137001059116900
2016-04-15940.001077.00925.001066.00467300475911700
2016-04-14937.00945.00914.00929.004990046390100
2016-04-13911.00960.00911.00937.006320059334600
2016-04-12959.00987.00907.00911.009610091250700
2016-04-11901.00945.00890.00931.007740071218200
2016-04-08929.00935.00906.00912.009680089077100
2016-04-07850.00939.00844.00939.00162100146688400
2016-04-06819.00850.00812.00844.004380036475400
2016-04-05855.00867.00806.00812.009270076405100
2016-04-04860.00897.00850.00869.0010700093585200
2016-04-01940.00940.00877.00887.00143200128955400
2016-03-31972.00995.00930.00940.00175200167187800
2016-03-30949.00952.00918.00926.007760072720700
2016-03-29952.00976.00901.00950.00147100139057600
2016-03-28943.001013.00928.00952.00230100223227500
2016-03-25934.00966.00919.00950.00137500129381100
2016-03-24880.00971.00852.00940.00344100320191300
2016-03-23940.00940.00883.00887.00294200266030100
2016-03-22850.00944.00836.00944.00399200354065100
2016-03-18764.00878.00751.00864.00434700358799100
2016-03-17736.00842.00736.00760.00316200247412000
2016-03-16692.00732.00679.00728.009100064654800
2016-03-15693.00710.00673.00684.007460051523000
2016-03-14677.00684.00670.00683.004070027538300
2016-03-11669.00676.00650.00668.002210014783600
2016-03-10652.00668.00651.00664.002640017470100
2016-03-09650.00659.00642.00655.00115007475600
2016-03-08663.00663.00642.00653.001690011006100
2016-03-07664.00664.00648.00660.002830018585900
2016-03-04672.00672.00630.00650.0015240097900500
2016-03-03675.00685.00667.00670.002750018555100
2016-03-02685.00686.00676.00685.002190014933800
2016-03-01690.00690.00666.00681.001530010414500
2016-02-29672.00685.00660.00684.004000026976100
2016-02-26673.00680.00650.00662.002730018231100
2016-02-25646.00660.00635.00655.006090039535400
2016-02-24631.00652.00621.00644.005140032846200
2016-02-23648.00655.00630.00644.003590023076000
2016-02-22610.00644.00610.00638.003290020754800
2016-02-19602.00624.00595.00609.003450020993500
2016-02-18610.00610.00598.00602.00142008575300
2016-02-17592.00600.00583.00590.002680015816900
2016-02-16584.00606.00564.00602.004700027768600
2016-02-15580.00585.00560.00574.005750032824400
2016-02-12546.00575.00521.00521.008140045188800
2016-02-10611.00615.00579.00586.006840040649800
2016-02-09620.00620.00602.00605.002740016735100
2016-02-08621.00643.00610.00630.002790017428200
2016-02-05658.00677.00633.00633.006640042993200
2016-02-04725.00735.00675.00679.005530039104600
2016-02-03685.00720.00658.00708.006690045770600
2016-02-02695.00785.00691.00706.00277700205748000
2016-02-01643.00688.00637.00685.005430036132200
2016-01-29631.00648.00614.00630.003820023944900
2016-01-28633.00644.00632.00632.00155009882600
2016-01-27627.00641.00626.00640.004310027377000
2016-01-26630.00637.00615.00625.003670023114600
2016-01-25613.00637.00612.00634.002220013883700
2016-01-22608.00622.00604.00612.002670016413000
2016-01-21611.00645.00586.00600.0010130062347000
2016-01-20639.00639.00591.00591.004830029104800
2016-01-19606.00634.00595.00634.002780016950900
2016-01-18605.00612.00595.00608.003420020652200
2016-01-15617.00635.00610.00615.003670022650600
2016-01-14613.00623.00605.00615.004430026995200
2016-01-13608.00641.00608.00633.003780023656400
2016-01-12631.00633.00602.00602.009230056925300
2016-01-08612.00650.00612.00639.004800030349900
2016-01-07610.00636.00603.00611.004790029651600
2016-01-06624.00637.00617.00617.004490028092100
2016-01-05641.00646.00622.00626.005330033614900
2016-01-04650.00670.00638.00641.003450022431200
2015-12-30625.00657.00625.00657.006160039516600
2015-12-29632.00648.00618.00634.006140038744500
2015-12-28605.00642.00602.00642.006800042114800
2015-12-25601.00610.00588.00592.0014090084349200
2015-12-24627.00639.00611.00611.0014160088355600
2015-12-22656.00668.00633.00633.008400054372100
2015-12-21690.00698.00657.00658.0010860072506500
2015-12-18705.00720.00700.00703.008170057796300
2015-12-17716.00731.00712.00712.006290045198200
2015-12-16751.00753.00710.00710.0010320075071500
2015-12-15781.00790.00735.00737.006050046073900
2015-12-14766.00799.00763.00796.004950038386700
2015-12-11809.00810.00790.00793.006730053850800
2015-12-10813.00823.00785.00809.006580053057000
2015-12-09805.00828.00805.00811.005200042363800
2015-12-08853.00860.00815.00829.008980075278500
2015-12-07788.00856.00780.00843.00172400142333600
2015-12-04760.00826.00757.00782.00169800134452700
2015-12-03750.00790.00735.00790.0011810090615100
2015-12-02720.00757.00720.00740.007520055718800
2015-12-01729.00748.00713.00728.008380061429600
2015-11-30691.00729.00691.00729.009110065186600
2015-11-27692.00696.00674.00688.005780039566200
2015-11-26720.00729.00691.00699.004460031661600

   ※ 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