[3694 東証1部] オプティム 日足 時系列データ

[3694 東証1部] オプティム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232576.002587.002565.002586.003240083474200
2017-10-202602.002613.002548.002566.00100800259342500
2017-10-192631.002645.002604.002615.0049900130858100
2017-10-182680.002680.002630.002651.003350088833700
2017-10-172713.002713.002660.002669.003530094673800
2017-10-162682.002715.002670.002701.0044700120472900
2017-10-132681.002691.002645.002675.0049900132890000
2017-10-122705.002745.002680.002701.0045700123990800
2017-10-112745.002746.002651.002714.0076000204412100
2017-10-102703.002761.002703.002718.0041100112226000
2017-10-062790.002806.002688.002703.00124400339353300
2017-10-052830.002839.002759.002780.0075900212183800
2017-10-042700.002837.002681.002830.00167900468510100
2017-10-032640.002690.002630.002670.0041300109828800
2017-10-022691.002691.002608.002634.0064200169308400
2017-09-292690.002707.002661.002678.0038400102896600
2017-09-282699.002705.002658.002680.0051600138295500
2017-09-272643.002685.002638.002681.002530067552600
2017-09-262665.002689.002625.002636.0049700131669400
2017-09-252630.002700.002598.002672.0058300155470800
2017-09-222642.002686.002594.002611.0059700156925300
2017-09-212645.002658.002614.002628.0048200126878200
2017-09-202614.002730.002614.002637.0082600219749900
2017-09-192580.002646.002564.002617.0082300214306400
2017-09-152502.002537.002498.002535.002540064024100
2017-09-142510.002561.002492.002509.003440086486000
2017-09-132560.002565.002512.002519.003110078740800
2017-09-122593.002593.002504.002538.0059300150127900
2017-09-112540.002549.002498.002543.0045800115678000
2017-09-082537.002537.002461.002490.0072300179924200
2017-09-072555.002577.002516.002555.003320084503500
2017-09-062480.002554.002463.002548.0055700140030400
2017-09-052630.002638.002508.002537.0074200189313800
2017-09-042685.002697.002608.002628.0069900184380900
2017-09-012733.002750.002666.002685.0067800182096600
2017-08-312685.002739.002682.002732.003390091838400
2017-08-302716.002743.002686.002704.003270088376300
2017-08-292715.002737.002690.002703.003550096021900
2017-08-282805.002816.002709.002736.0071700197184900
2017-08-252817.002824.002777.002805.002240062733000
2017-08-242794.002799.002770.002775.001500041672400
2017-08-232845.002847.002771.002776.002530070972200
2017-08-222761.002836.002759.002791.003020084460100
2017-08-212819.002837.002757.002758.0042600118459200
2017-08-182881.002899.002805.002826.0055400157529000
2017-08-172940.002980.002890.002905.0045100131918500
2017-08-162995.003035.002889.002890.0084900250252400
2017-08-152901.002985.002860.002952.00123600359693400
2017-08-143070.003070.002990.003005.0048500146351200
2017-08-103090.003125.003075.003100.002130065933000
2017-08-093160.003160.003045.003090.002760085119500
2017-08-083145.003185.003130.003155.001970062162500
2017-08-073160.003185.003115.003150.002640083351500
2017-08-043050.003145.003050.003130.002130066248500
2017-08-033185.003185.003035.003075.0034100105388500
2017-08-023080.003175.003065.003145.0038100119084000
2017-08-013080.003105.003035.003070.0045000137823500
2017-07-313115.003185.003075.003080.0038200118466500
2017-07-283255.003255.003120.003140.0044900142425500
2017-07-273245.003245.003185.003225.001960062907500
2017-07-263310.003335.003165.003200.0072400233554000
2017-07-253385.003385.003300.003315.0035900119457000
2017-07-243360.003395.003325.003365.0034100114423500
2017-07-213400.003400.003270.003365.0064700215360000
2017-07-203430.003500.003370.003400.00104100359094000
2017-07-193330.003450.003275.003395.00123400416819000
2017-07-183300.003330.003275.003330.0054300179763500
2017-07-143285.003305.003230.003285.0045300148180000
2017-07-133300.003300.003230.003260.0035300115322000
2017-07-123280.003310.003215.003235.0056100182866500
2017-07-113125.003265.003115.003240.0095100305420000
2017-07-102994.003140.002965.003120.0067600207855300
2017-07-072996.003005.002935.002948.0039100115897300
2017-07-063030.003055.002986.002991.002260067833300
2017-07-053000.003030.002960.003015.0037800113200800
2017-07-043105.003110.003000.003005.0053300161498000
2017-07-033080.003105.003060.003080.002340072118000
2017-06-303050.003085.003050.003075.002220068075500
2017-06-293100.003140.003090.003105.002350073079000
2017-06-283240.003240.003060.003085.0072600225404500
2017-06-273250.003255.003160.003210.0043800140407500
2017-06-263095.003250.003075.003230.0058600186839000
2017-06-233150.003180.003055.003070.0038300119067000
2017-06-223175.003180.003085.003090.0035100109224500
2017-06-213160.003160.003085.003105.002950092007000
2017-06-203175.003250.003125.003160.0042500135274000
2017-06-193040.003125.003040.003115.003080095223500
2017-06-163105.003130.003050.003055.002550078403000
2017-06-153095.003160.003040.003095.0064600199577000
2017-06-143230.003240.003100.003135.0048700153571500
2017-06-133200.003265.003165.003205.0038900125009500
2017-06-123300.003305.003130.003200.0092300297146000
2017-06-093305.003385.003305.003335.0046900156425500
2017-06-083500.003545.003305.003405.0092100317970000
2017-06-073345.003495.003305.003485.00133100456881000
2017-06-063350.003380.003300.003330.0030200100530000
2017-06-053270.003410.003270.003340.0099100332402500
2017-06-023335.003335.003200.003250.0083700273475000
2017-06-013330.003335.003255.003320.0065800217744000
2017-05-313330.003330.003270.003330.0045700151021000
2017-05-303365.003370.003195.003295.0076800251870500
2017-05-293180.003345.003125.003295.00129600422962000
2017-05-263120.003135.003020.003135.0037800116432000
2017-05-253135.003165.003090.003115.0049300154445500
2017-05-243130.003180.003070.003120.003200099460500
2017-05-233100.003220.003005.003065.00150600474860000
2017-05-223010.003090.003005.003050.0049200149777500
2017-05-193070.003070.002987.003000.0073000221741200
2017-05-182835.003050.002835.003045.00127600380848800
2017-05-172900.002910.002868.002876.002280065837200
2017-05-162920.002922.002878.002900.002010058248500
2017-05-152820.002963.002818.002926.0075000217897000
2017-05-122900.002903.002850.002860.002500071673100
2017-05-112932.002932.002850.002876.0041700120257600
2017-05-102938.002961.002915.002957.0048600143109000
2017-05-092900.002942.002880.002912.0046600136011500
2017-05-082870.002911.002840.002890.0040500116755300
2017-05-022750.002820.002750.002800.003330092994600
2017-05-012734.002781.002734.002763.001150031641700
2017-04-282780.002805.002733.002736.002330064344100
2017-04-272699.002816.002699.002809.0040400111757900
2017-04-262710.002730.002686.002692.002210059832500
2017-04-252699.002715.002685.002691.001150031021200
2017-04-242716.002730.002666.002670.001870050387200
2017-04-212700.002700.002662.002667.001560041688100
2017-04-202686.002686.002654.002677.001330035542300
2017-04-192650.002699.002643.002671.001780047585700
2017-04-182693.002730.002662.002676.002280061312800
2017-04-172625.002695.002607.002687.001650043938600
2017-04-142658.002746.002610.002629.0053400141660700
2017-04-132640.002726.002640.002708.001720046246300
2017-04-122685.002720.002660.002672.002180058423200
2017-04-112765.002765.002720.002735.001830050125800
2017-04-102840.002840.002774.002798.002880080820600
2017-04-072695.002866.002667.002840.0054700152171300
2017-04-062737.002773.002673.002694.002430065841100
2017-04-052819.002820.002746.002778.002000055565500
2017-04-042910.002922.002751.002787.0049400138808600
2017-04-032900.002934.002850.002905.0035800103438000
2017-03-312995.003000.002934.002934.0036100107478800
2017-03-302990.002999.002951.002968.0038200114019700
2017-03-292900.003015.002898.003000.0064200191030300
2017-03-285560.005730.005550.005690.001740098881000
2017-03-275680.005710.005630.005640.0019500110286000
2017-03-245800.005800.005740.005750.00850049011000
2017-03-235800.005820.005740.005780.001230071051000
2017-03-225720.005850.005720.005780.0022200128631000
2017-03-215710.005840.005710.005820.001720099340000
2017-03-175770.005830.005700.005770.0021800126155000
2017-03-165700.005780.005670.005740.0024700141696000
2017-03-155680.005770.005620.005660.0021100120236000
2017-03-145700.005710.005660.005680.001690095935000
2017-03-135670.005790.005670.005730.0023500135164000
2017-03-105650.005710.005600.005690.0019000107810000
2017-03-095620.005660.005610.005640.0017800100392000
2017-03-085610.005670.005590.005640.0023000129781000
2017-03-075520.005620.005490.005600.0024000133715000
2017-03-065650.005650.005510.005520.0027400152431000
2017-03-035550.005650.005500.005570.0031100173208000
2017-03-025610.005680.005550.005580.0018800105201000
2017-03-015520.005580.005480.005560.001440079608000
2017-02-285600.005600.005520.005520.001730096119000
2017-02-275610.005630.005470.005540.0028600158480000
2017-02-245620.005660.005560.005630.0034300192582000
2017-02-235570.005680.005510.005600.0047400265749000
2017-02-225420.005600.005410.005570.0064000353193000
2017-02-215320.005380.005280.005360.0058300310435000
2017-02-205150.005300.005130.005260.0046600244191000
2017-02-175250.005250.005120.005140.0049600256542000
2017-02-165220.005270.005210.005240.0061400321680000
2017-02-155610.005630.005010.005240.002983001559921000
2017-02-146020.006080.005970.006010.0025600153973000
2017-02-135980.006100.005960.006070.0028800174223000
2017-02-106130.006150.005940.005980.0045200271793000
2017-02-096170.006200.006070.006090.0021300130465000
2017-02-086100.006240.006080.006200.0047100290350000
2017-02-076100.006120.006030.006100.0020300123533000
2017-02-066020.006160.006000.006110.0030900188019000
2017-02-036000.006080.005900.005950.0031000184914000
2017-02-026200.006200.005920.005940.0048900296104000
2017-02-016000.006190.005930.006150.0085900522190000
2017-01-315810.006060.005770.006050.0056100333987000
2017-01-305760.005910.005750.005870.0032500190382000
2017-01-275810.005810.005690.005790.0019600112837000
2017-01-265930.005930.005770.005840.0029400171514000
2017-01-255770.005880.005710.005850.0030200175075000
2017-01-245700.005780.005700.005720.0017600100952000
2017-01-235720.005730.005630.005660.001540087303000
2017-01-205570.005860.005520.005720.0043500248616000
2017-01-195690.005720.005600.005600.001450081880000
2017-01-185560.005700.005530.005660.0022100123920000
2017-01-175730.005730.005560.005660.0025900146014000
2017-01-165850.005850.005710.005760.0023100133417000
2017-01-135640.005850.005640.005800.0031900184838000
2017-01-125690.005720.005480.005700.0042800240970000
2017-01-115820.005840.005700.005740.0037200214206000
2017-01-105890.005960.005750.005820.0073800431756000
2017-01-065600.005870.005600.005800.0069100395582000
2017-01-055660.005730.005560.005660.0071100402138000
2017-01-045470.005710.005470.005580.0085300477296000
2016-12-305180.005440.005160.005370.0044100235726000
2016-12-295240.005240.005110.005230.0027100140560000
2016-12-285220.005290.005150.005250.0035200184234000
2016-12-275130.005220.005120.005190.0034300177639000
2016-12-265060.005210.005000.005170.0066100339894000
2016-12-224995.005130.004880.004955.0061300305490500
2016-12-214880.005010.004880.004925.0030600151565500
2016-12-204850.004915.004850.004875.0028000136410500
2016-12-194935.004935.004830.004895.0026600129795000
2016-12-164885.004960.004810.004935.0027400134325500
2016-12-154950.004975.004830.004845.0027400133328500
2016-12-145040.005050.004945.004960.0034500171957000
2016-12-134880.005030.004805.004965.0061500304227000
2016-12-124630.004815.004615.004815.0035100165751500
2016-12-094675.004680.004565.004590.0044100202961000
2016-12-084765.004765.004690.004700.001730081753000
2016-12-074670.004745.004655.004735.0023200109252000
2016-12-064685.004705.004585.004655.0043800203385500
2016-12-054790.004800.004620.004660.0047900225248000
2016-12-024895.004895.004760.004835.0034100164235000
2016-12-014975.004975.004850.004895.0055100270329500
2016-11-304980.004990.004955.004975.001540076569000
2016-11-295000.005020.004940.004960.0035500176406500
2016-11-284980.005050.004980.005050.0023700118920500
2016-11-255010.005010.004950.004980.0029800148382500
2016-11-245140.005140.004965.004975.0046900235463500
2016-11-225130.005130.005030.005080.0032700165529000
2016-11-215220.005250.005130.005150.0026700138077000
2016-11-185120.005170.005010.005170.0051700263850000
2016-11-175040.005060.004910.005020.0045500226806000
2016-11-165150.005180.005030.005040.0061800314964000
2016-11-155410.005470.004995.005060.00162400833164000
2016-11-145750.005920.005750.005890.0031400183857000
2016-11-115880.005890.005680.005770.0031100179034000
2016-11-105720.005900.005630.005830.0037500216670000
2016-11-095840.005870.005210.005480.0068400374332000
2016-11-085910.005940.005840.005850.001250073486000
2016-11-075930.005980.005830.005890.0022000129796000
2016-11-045750.005980.005710.005860.0060600354124000
2016-11-025880.005940.005680.005800.0057000329416000
2016-11-015930.005970.005850.005960.0038000224919000
2016-10-315920.006100.005910.005970.0036900221892000
2016-10-285980.006160.005860.005950.0074600445448000
2016-10-275860.005960.005710.005940.0042800251259000
2016-10-265990.006260.005870.005920.00136400819881000
2016-10-255860.005860.005620.005710.0039900227894000
2016-10-245910.005930.005790.005830.0028400166427000
2016-10-215620.005920.005620.005870.0067600392245000
2016-10-205760.005760.005520.005630.0044200249334000
2016-10-195710.005790.005670.005760.0030000172396000

   ※ 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