[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 
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
2016-03-175000.005140.004840.004880.0062800312750000
2016-03-165300.005300.004905.004985.00115700595230500
2016-03-154810.005090.004790.005010.00141100700586500
2016-03-144650.004850.004635.004705.0029100137506500
2016-03-114545.004750.004545.004670.0021900102136000
2016-03-104465.004700.004465.004595.0027900128061000
2016-03-094455.004480.004385.004400.002030089921500
2016-03-084750.004750.004535.004585.0023800109498500
2016-03-074750.004865.004720.004750.0035300168977500
2016-03-044645.004755.004620.004755.0032000150320500
2016-03-034655.004770.004590.004615.0036400169433500
2016-03-024790.004830.004650.004650.0040900194173000
2016-03-014740.004780.004480.004720.0099000460817000
2016-02-294175.004880.004160.004880.002283001073702000
2016-02-264295.004295.004145.004180.001070045192500
2016-02-254195.004320.004185.004295.001820077487000
2016-02-244120.004240.004100.004170.001680069781000
2016-02-234295.004295.004125.004175.0032000133726000
2016-02-224100.004245.004055.004210.002130089110500
2016-02-194120.004200.004000.004030.001100044501000
2016-02-184100.004215.004095.004095.0025000104045500
2016-02-173960.004115.003940.004030.002060082734000
2016-02-163890.004100.003840.004030.002140085892000
2016-02-153820.003915.003760.003900.0028300108562000
2016-02-124050.004070.003695.003710.0046500180526500
2016-02-104390.004390.004100.004260.0030900130100500
2016-02-094150.004490.004140.004265.0082800355439000
2016-02-084095.004390.004090.004330.0033400142718500
2016-02-054200.004350.004000.004140.0054800229501500
2016-02-044015.004160.003970.004040.001690068893000
2016-02-034000.004060.003965.004055.001790072051000
2016-02-024015.004125.004015.004125.001410057676000
2016-02-013940.004060.003935.004015.001320053031000
2016-01-293905.003950.003810.003915.001660064354500
2016-01-283855.003895.003800.003890.001100042496500
2016-01-273825.003900.003810.003860.0059400227453000
2016-01-263755.003875.003745.003770.001100041748000
2016-01-253875.003880.003740.003825.001360051923000
2016-01-223740.003795.003670.003775.001410052579000
2016-01-213820.003965.003540.003560.0045100169583000
2016-01-204135.004135.003825.003905.0034400136330500
2016-01-194100.004200.004060.004200.001430059188500
2016-01-184030.004125.004020.004100.002130086760000
2016-01-154340.004340.004180.004205.001950082160500
2016-01-144080.004235.004030.004205.0028500118382500
2016-01-134150.004265.004150.004215.001100046311500
2016-01-124250.004250.004030.004100.0028900119143000
2016-01-084200.004380.004200.004345.001640070306000
2016-01-074350.004405.004260.004260.001640071231000
2016-01-064435.004435.004320.004360.001730075544000
2016-01-054370.004475.004350.004390.001970086398000
2016-01-044455.004475.004385.004415.0026800118209500
2015-12-304485.004600.004380.004385.0039500176750000
2015-12-294355.004430.004335.004415.002040089477500
2015-12-284170.004410.004145.004385.0034100146629500
2015-12-254035.004150.004020.004045.0071000288261500
2015-12-244300.004300.004145.004150.0076200320908000
2015-12-224280.004340.004240.004245.002120090902000
2015-12-214330.004375.004255.004285.0031200134177500
2015-12-184530.004565.004410.004415.0026700119778500
2015-12-174525.004585.004485.004555.0022300101378500
2015-12-164515.004520.004395.004455.0033600149018000
2015-12-154595.004640.004385.004415.0041400185830000
2015-12-144600.004695.004555.004655.0066300304017500
2015-12-114710.004785.004705.004705.001830086716000
2015-12-104780.004780.004680.004725.0024100113805000
2015-12-094890.004900.004780.004795.001930093001500
2015-12-084980.004980.004820.004890.0031400153432000
2015-12-074915.004960.004905.004920.001890093099000
2015-12-044900.004980.004810.004885.0034000166840500
2015-12-035130.005130.004990.004990.0049000247621000
2015-12-025050.005120.005000.005080.0051200259313000

   ※ 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