[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 
2017-03-275680.005710.005630.005640.0019500110286000
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
2016-10-185560.005710.005560.005700.0035500200590000
2016-10-175600.005670.005520.005620.0037900212981000
2016-10-145410.005650.005410.005600.0041500231252000
2016-10-135430.005570.005340.005510.0049400269640000
2016-10-125440.005440.005270.005400.0043200232177000
2016-10-115530.005650.005410.005470.0030600169927000
2016-10-075530.005550.005460.005530.0020000110184000
2016-10-065500.005560.005420.005520.0036400199851000
2016-10-055480.005580.005440.005560.0064200354430000
2016-10-045350.005450.005330.005390.0043200232561000
2016-10-035180.005330.005150.005270.0055400291398000
2016-09-305090.005120.005000.005100.0021400108718000
2016-09-295100.005180.005030.005140.0035900184125000
2016-09-284895.005100.004870.005100.0023600118729500
2016-09-274915.004975.004875.004965.001550076308000
2016-09-265000.005060.004925.004990.0024800124010500
2016-09-234970.004995.004900.004980.001920095369500
2016-09-214890.004955.004825.004920.001480072337000
2016-09-204850.005080.004850.004930.0047900238020000
2016-09-164645.004850.004630.004800.0023300110976500
2016-09-154500.004700.004490.004675.001120051844000
2016-09-144735.004830.004540.004565.0026300123438000
2016-09-134520.004770.004520.004750.0025000117549500
2016-09-124430.004555.004430.004520.002030091094500
2016-09-094510.004520.004455.004495.001280057539500
2016-09-084410.004570.004410.004560.001700076624000
2016-09-074420.004510.004360.004405.001370060589500
2016-09-064290.004430.004290.004420.001000043542000
2016-09-054395.004400.004300.004315.001010043753500
2016-09-024385.004405.004365.004370.00710031095500
2016-09-014470.004515.004420.004455.00940042034500
2016-08-314375.004495.004340.004405.001210053121000
2016-08-304340.004415.004340.004415.00770033796000
2016-08-294400.004420.004325.004335.00820035781500
2016-08-264480.004480.004370.004375.00880038672500
2016-08-254590.004590.004485.004490.00860038788000
2016-08-244565.004630.004480.004535.001170053150000
2016-08-234495.004695.004480.004635.001540070963500
2016-08-224420.004500.004415.004495.001080048040000
2016-08-194500.004515.004380.004405.001320058541000
2016-08-184575.004660.004435.004505.001460066417000
2016-08-174840.004840.004555.004645.001770082958500
2016-08-164840.004850.004710.004825.0047400227725500
2016-08-154305.004865.004305.004705.00101000474580000
2016-08-124150.004180.004105.004165.00490020293500
2016-08-104125.004130.004105.004105.00560023066500
2016-08-094080.004150.004055.004130.00990040647500
2016-08-084140.004140.004005.004010.0033800137513000
2016-08-054300.004360.004250.004270.00550023622000
2016-08-044300.004355.004285.004290.00570024561000
2016-08-034460.004460.004290.004295.00990042969500
2016-08-024505.004520.004400.004460.00340015161000
2016-08-014440.004495.004390.004470.0022009778500
2016-07-294325.004445.004240.004440.001360058709000
2016-07-284490.004515.004360.004375.001010044557500
2016-07-274600.004630.004510.004525.001850084318000
2016-07-264685.004695.004620.004640.00620028897500
2016-07-254805.004805.004685.004685.00930044122000
2016-07-224610.004675.004600.004675.00930043060000
2016-07-214595.004685.004590.004655.00890041324500
2016-07-204590.004620.004570.004575.001060048697000
2016-07-194690.004770.004530.004610.001690078006000
2016-07-154830.004830.004685.004695.001600075834500
2016-07-144900.004900.004805.004830.001130054842000
2016-07-135050.005060.004900.004905.0038500191761500
2016-07-124800.004895.004800.004855.001500072928000
2016-07-114800.004850.004740.004760.00980046983000
2016-07-084815.004815.004665.004740.001320062419500
2016-07-074895.004895.004750.004815.002020097251000
2016-07-064730.004825.004640.004825.001950092042000
2016-07-054840.004870.004695.004790.001670079438000
2016-07-044690.004925.004635.004825.0043800210937500
2016-07-014650.004650.004555.004580.001040047793500
2016-06-304550.004635.004550.004580.001010046401000
2016-06-294500.004550.004440.004515.001670075292000
2016-06-284305.004435.004230.004365.001350058657500
2016-06-274320.004475.004290.004370.001970086291000
2016-06-244755.004815.004200.004365.0045200198955000
2016-06-234630.004690.004560.004685.001140052702000
2016-06-224865.004865.004565.004630.0025300119044000
2016-06-214705.004735.004625.004655.00840039175500
2016-06-204535.004725.004535.004705.001230057217500
2016-06-174655.004750.004510.004530.0026900123937000
2016-06-164950.004950.004605.004625.0033600159267000
2016-06-155060.005180.004870.004950.0034900174668000
2016-06-144830.005080.004830.005050.0059100293580500
2016-06-134940.004970.004760.004865.0040500195862500
2016-06-105260.005260.005130.005140.0023600122859000
2016-06-094970.005260.004920.005160.0070000359577500
2016-06-084855.004900.004780.004900.002000097068000
2016-06-074900.004900.004815.004820.00640030966000
2016-06-064820.004875.004765.004830.001390067124000
2016-06-034755.004920.004755.004915.001820088482500
2016-06-024790.004790.004650.004735.001950092013000
2016-06-014940.004940.004805.004820.0020800101044000
2016-05-315040.005040.004870.004890.001940095581000
2016-05-304900.005040.004900.004990.001420070708500
2016-05-274955.004980.004850.004885.0027900137330500
2016-05-265060.005120.004955.004985.0039600198963000
2016-05-255250.005250.005110.005110.001260065107000
2016-05-245210.005210.005070.005160.0022000113192000
2016-05-235170.005240.005040.005220.0027300140935000
2016-05-204950.005070.004950.005070.001630082072000
2016-05-194915.005020.004915.004965.001950096947500
2016-05-185080.005140.004845.004920.0037600186450000
2016-05-175030.005150.005030.005110.0024200123534000
2016-05-165150.005280.005020.005030.0060200307493000
2016-05-135450.005450.005270.005350.0030200161748000
2016-05-125490.005600.005460.005470.0032000176467000
2016-05-115600.005600.005490.005510.0033800187091000
2016-05-105690.005690.005490.005530.0035100195428000
2016-05-095400.005750.005350.005610.0075100416684000
2016-05-065220.005280.005170.005240.001780092837000
2016-05-025020.005210.005020.005190.001710087640000
2016-04-285390.005450.005180.005220.0039400209286000
2016-04-275350.005480.005230.005410.0039400211946000
2016-04-265460.005460.005170.005320.0039400208990000
2016-04-255580.005580.005410.005490.0051100281413000
2016-04-225500.005520.005350.005470.0033200180654000
2016-04-215500.005590.005420.005500.0062900346186000
2016-04-205440.005610.005330.005340.0094500514680000
2016-04-195140.005340.005140.005340.0037400196931000
2016-04-185140.005190.005050.005080.0027000137915000
2016-04-155330.005340.005210.005240.0019700103609000
2016-04-145240.005430.005240.005350.0051300273883000
2016-04-135210.005330.005200.005260.0030800162111000
2016-04-125330.005350.005200.005250.0034900183784000
2016-04-115220.005350.005080.005330.0047400248581000
2016-04-084920.005160.004810.005140.0047100236814500
2016-04-074780.004955.004780.004880.0028600139259500
2016-04-064750.004845.004715.004805.0029800142098500
2016-04-055270.005270.004830.004840.0052900262567000
2016-04-045380.005430.005170.005220.0056900301566000
2016-04-015450.005470.005160.005280.0089900478742000
2016-03-315390.005400.005250.005360.0092400494540000
2016-03-305010.005330.005010.005230.00108200562199000
2016-03-294890.005040.004890.004985.0035300176114500
2016-03-285000.005060.004880.004930.0026700131635000
2016-03-254960.005050.004930.005010.0035800178371000
2016-03-245050.005140.004925.004935.0040500202693500
2016-03-234945.005040.004905.005000.0026700133206000
2016-03-224945.004990.004900.004940.001770087558000
2016-03-184880.004990.004770.004875.0030800150695000

   ※ 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