[3926 東証1部] オープンドア 日足 時系列データ

[3926 東証1部] オープンドア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-243235.003290.003200.003275.0055200179718000
2017-03-233220.003225.003120.003180.002730086325000
2017-03-223220.003220.003160.003195.003060097796000
2017-03-213145.003230.003125.003195.0067300213351000
2017-03-173135.003135.003090.003115.0046300143700000
2017-03-163120.003135.003110.003135.002400074955500
2017-03-153190.003190.003115.003135.0034600108313000
2017-03-143155.003170.003125.003170.002880090542500
2017-03-133275.003280.003140.003155.0063200201610500
2017-03-103260.003270.003210.003265.0057400186337500
2017-03-093220.003255.003210.003235.0037800122037500
2017-03-083225.003245.003200.003230.0034000109544000
2017-03-073285.003285.003195.003225.0061300197602500
2017-03-063245.003280.003220.003270.0067400219552500
2017-03-033160.003215.003125.003210.0088900283215500
2017-03-023155.003170.003100.003160.0048100150790500
2017-03-013150.003155.003075.003140.0046000143082500
2017-02-283230.003235.003115.003150.00113700358585000
2017-02-273185.003255.003165.003215.0049100157852500
2017-02-243170.003220.003070.003185.00108500341698000
2017-02-233165.003170.003120.003170.0051500161658500
2017-02-223200.003215.003155.003185.0040400128645000
2017-02-213240.003260.003165.003200.0037800121200000
2017-02-203210.003255.003185.003210.002890093138000
2017-02-173210.003250.003150.003210.0070100223789000
2017-02-163365.003365.003185.003235.00102700334229000
2017-02-153410.003415.003325.003395.0031200105169000
2017-02-143470.003470.003325.003380.0061000206756500
2017-02-133585.003585.003360.003470.0069900243163500
2017-02-103520.003595.003455.003515.0040800142938500
2017-02-093520.003640.003465.003465.0037800133129000
2017-02-083425.003625.003355.003565.0063400223558500
2017-02-073480.003520.003455.003465.002270078983000
2017-02-063430.003510.003405.003500.0031500109351000
2017-02-033550.003590.003355.003420.0059600206201000
2017-02-023540.003670.003480.003520.0091500326311000
2017-02-013380.003645.003340.003470.00132800461347500
2017-01-313335.003485.003310.003405.00138400471829000
2017-01-303280.003420.003250.003335.00227400758832000
2017-01-273170.003365.003150.003280.0091700300058500
2017-01-263190.003265.003130.003155.0076500243008500
2017-01-253180.003245.003135.003155.003020095736000
2017-01-243100.003190.003100.003165.002240070764500
2017-01-233135.003145.003100.003115.001520047443500
2017-01-203130.003175.003105.003135.001300040869500
2017-01-193200.003235.003110.003145.003000095259000
2017-01-183200.003290.003190.003215.0034400110838000
2017-01-173240.003330.003200.003250.0063300207199000
2017-01-163145.003280.003100.003240.00106600343485500
2017-01-133010.003120.003010.003090.0046900144276000
2017-01-123035.003080.002977.003040.0086100261513500
2017-01-113140.003140.003050.003070.0041900129268000
2017-01-103180.003180.003095.003115.0049400154774500
2017-01-063130.003220.003085.003180.0058200184643000
2017-01-053065.003155.003045.003140.0082500256118500
2017-01-043120.003125.003025.003045.0047800146343500
2016-12-303030.003140.003010.003070.0061300188815000
2016-12-292995.003055.002955.003030.0060400182111900
2016-12-282987.002987.002939.002983.002930087009100
2016-12-272930.002987.002899.002940.0065400193360900
2016-12-262835.002916.002834.002891.0034900100417200
2016-12-222812.002850.002812.002835.003130088550100
2016-12-212947.002947.002802.002818.00120500343504800
2016-12-203005.003060.002876.002940.00109900325356700
2016-12-192841.003100.002841.003025.00199000597498000
2016-12-163000.003000.002822.002841.00111000319738500
2016-12-153000.003060.002975.002990.0067000201388600
2016-12-143150.003150.003000.003005.0073000222132500
2016-12-133150.003170.003000.003110.00171400527857000
2016-12-123130.003285.003115.003245.0069200221989500
2016-12-092950.003150.002950.003125.00124700376081900
2016-12-083060.003070.002961.002962.0065400197178700
2016-12-073070.003070.002982.003030.0093000280350400
2016-12-063150.003155.003070.003080.0046100142989000
2016-12-053100.003115.003065.003105.001900058890000
2016-12-023190.003200.003055.003100.0056300174941500
2016-12-013270.003275.003170.003225.0041500134287000
2016-11-303285.003305.003250.003275.002960097014500
2016-11-293175.003350.003135.003310.00198700638553500
2016-11-283270.003290.003150.003225.00111000357665000
2016-11-253350.003455.003310.003340.0054800185908000
2016-11-243485.003520.003275.003320.0053600180549500
2016-11-223230.003470.003230.003460.0063800215155000
2016-11-213095.003260.003080.003245.0045000143145000
2016-11-183115.003135.003070.003075.001500046482500
2016-11-173050.003120.003020.003095.002380073088000
2016-11-163080.003090.003040.003050.0072300220628500
2016-11-153100.003100.003005.003080.002030061994000
2016-11-143200.003200.003030.003055.0049000153467000
2016-11-113060.003060.002889.002927.002840083861600
2016-11-103140.003140.003075.003085.002150066594000
2016-11-093050.003055.002851.002959.0065700192958300
2016-11-083115.003140.003030.003050.001430043832000
2016-11-072989.003105.002989.003100.001260038539100
2016-11-043010.003095.002960.002971.002290068845400
2016-11-023120.003170.003010.003010.0040400124294500
2016-11-013165.003175.003095.003160.002840089330000
2016-10-313240.003240.003105.003155.002810089141000
2016-10-283150.003210.003080.003195.0043500137255500
2016-10-273150.003150.003085.003150.002020063176000
2016-10-263075.003145.003065.003130.001420044211500
2016-10-253095.003120.003010.003075.0032800100407000
2016-10-243145.003160.003075.003120.002060064110000
2016-10-213165.003165.003005.003075.0046800143809500
2016-10-203050.003180.003045.003150.0066500208305500
2016-10-192888.003055.002888.003050.0063300190031300
2016-10-182851.002927.002809.002893.0080900232467600
2016-10-172951.002955.002901.002946.002140062658500
2016-10-142882.002987.002836.002948.002580075216800
2016-10-132814.002849.002809.002832.001170033102800
2016-10-122875.002875.002806.002814.001610045512300
2016-10-112856.002914.002822.002881.002970084728700
2016-10-072880.002894.002835.002855.002630075021700
2016-10-062970.002973.002879.002911.0037700110630000
2016-10-052879.002973.002879.002950.003180093362100
2016-10-042910.002924.002864.002887.002290066326300
2016-10-032910.002940.002854.002910.0037400108747500
2016-09-302948.003000.002913.002960.002950087107600
2016-09-293050.003050.002900.002959.0046400136529300
2016-09-282970.003070.002926.003055.0051600155549300
2016-09-272900.002969.002830.002962.002590075473200
2016-09-262995.002995.002870.002935.002280066565600
2016-09-232878.002999.002869.002970.0048900144228500
2016-09-212786.002879.002736.002838.002590072901000
2016-09-202699.002760.002690.002743.001050028600000
2016-09-162720.002720.002623.002659.00640017267500
2016-09-152710.002721.002690.002712.00800021605600
2016-09-142730.002730.002670.002698.001250033748400
2016-09-132775.002780.002750.002753.00740020451200
2016-09-122750.002796.002701.002743.001540042155000
2016-09-092770.002824.002718.002796.001870051875700
2016-09-082791.002791.002703.002755.001580043601600
2016-09-072630.002770.002600.002741.002830076927000
2016-09-062548.002648.002520.002600.0048800125314200
2016-09-052570.002576.002522.002536.003230082099800
2016-09-022548.002600.002526.002599.002220056977400
2016-09-012590.002645.002555.002570.002150055572500
2016-08-312595.002640.002517.002639.003700095754300
2016-08-302598.002630.002531.002622.0044600114741600
2016-08-292678.002678.002595.002597.003600094755500
2016-08-262690.002690.002614.002652.002560067564200
2016-08-252650.002711.002647.002660.001990053205900
2016-08-242737.002768.002622.002645.0063200168436300
2016-08-232750.002751.002657.002730.0059100159445800
2016-08-222930.002939.002760.002800.0050700143501700
2016-08-192988.002988.002895.002930.00910026655600
2016-08-183015.003020.002882.002938.0039600116714300
2016-08-173075.003075.002987.003025.001770053395400
2016-08-163050.003055.002944.003030.003130094487500
2016-08-152948.003020.002904.003010.0050400150068900
2016-08-122799.002970.002771.002968.0050100146359900
2016-08-102763.002862.002720.002849.002560072206500
2016-08-092749.002769.002689.002755.001540042217200
2016-08-082730.002739.002675.002728.0040800110290900
2016-08-052659.002715.002624.002695.003500094042600
2016-08-042740.002764.002622.002644.0070800188468500
2016-08-032770.002804.002655.002704.0052600142528900
2016-08-022826.002860.002780.002806.0045500128168600
2016-08-012863.002931.002824.002865.0055600159827100
2016-07-292792.002990.002720.002912.0075600213486100
2016-07-282741.002837.002741.002757.0063200176063300
2016-07-272755.002830.002682.002791.0041200113818600
2016-07-262663.002775.002630.002706.0049600134640800
2016-07-252833.002850.002596.002713.00273000742165400
2016-07-222990.002997.002780.002883.00112200322619900
2016-07-213075.003075.002945.002969.0061300183302500
2016-07-203120.003125.002987.003040.0061600188717400
2016-07-193045.003135.003030.003070.0061900190532500
2016-07-153120.003130.002970.003000.0057400173454600
2016-07-143200.003330.003140.003175.0069200223332000
2016-07-133080.003170.003050.003140.0041300128634000
2016-07-123180.003185.003025.003045.0042000130574500
2016-07-113015.003190.003015.003120.0046300144793500
2016-07-083000.003110.002921.002978.0045300135276900
2016-07-073205.003205.003005.003040.0041900128535500
2016-07-063180.003255.003050.003135.00108700341382500
2016-07-053420.003420.003215.003250.0056800186376000
2016-07-043335.003490.003290.003395.0074700254865500
2016-07-013280.003620.003280.003335.00139500478829500
2016-06-303380.003440.003230.003280.0096400319398000
2016-06-293150.003355.003095.003355.00137900451230500
2016-06-283005.003080.002780.003075.0083900247591400
2016-06-275710.006040.005710.006020.0044000259827000
2016-06-246280.006340.005370.005690.0065400377027000
2016-06-236120.006240.006030.006080.0034900212928000
2016-06-226580.006640.006060.006220.0045400287988000
2016-06-216510.006620.006430.006490.0028400185312000
2016-06-206390.006650.006360.006510.0059000383371000
2016-06-176800.006800.006180.006490.0050800329214000
2016-06-166950.006960.006290.006500.0077100508134000
2016-06-156550.007030.006280.006990.0058200394792000
2016-06-147100.007100.006420.006610.0080100536947000
2016-06-136910.007370.006730.007170.00129100918952000
2016-06-106900.007380.006800.006910.00119500841853000
2016-06-096400.007070.006370.006800.00124300841940000
2016-06-086460.006510.006340.006410.0023400150068000
2016-06-076540.006620.006400.006530.0019200125669000
2016-06-066300.006600.006260.006540.0028000180978000
2016-06-036280.006500.006280.006440.0025600163425000
2016-06-026380.006670.005760.006300.0095500592791000
2016-06-016590.006730.006350.006500.0090200590966000
2016-05-316420.006810.006270.006710.001895001239578000
2016-05-306060.006330.005940.006280.00134500832041000
2016-05-275520.006120.005510.006090.00157600926194000
2016-05-265750.005770.005450.005620.0069000387478000
2016-05-255570.005770.005550.005670.0085200484439000
2016-05-245310.005630.005310.005530.0061400338888000
2016-05-235500.005540.005200.005320.0045200239940000
2016-05-205440.005580.005310.005450.0057700315811000
2016-05-195160.005420.005040.005380.00115500604853000
2016-05-185610.005700.004840.005010.00152200792132000
2016-05-175740.005830.005460.005630.00156700879798000
2016-05-166030.006340.005700.005940.003412002072225000
2016-05-135750.006170.005530.005930.007204004247986000
2016-05-125540.005540.005350.005450.0030800168349000
2016-05-115450.005670.005330.005550.0045200249940000
2016-05-105420.005530.005360.005440.001760095668000
2016-05-095300.005580.005240.005520.0040300219597000
2016-05-065100.005330.005040.005300.0028800149595000
2016-05-024825.005170.004800.005100.0020300101155500
2016-04-285190.005190.004855.004980.0035600178514500
2016-04-274990.005140.004910.005110.0022200111706500
2016-04-265430.005430.004890.004960.0068200352370000
2016-04-255400.005470.005280.005330.0021700115950000
2016-04-225500.005560.005240.005380.0037700202648000
2016-04-215390.005640.005370.005560.0060200331059000
2016-04-205530.005600.005310.005370.0064900355250000
2016-04-195240.005460.005240.005450.0032400174007000
2016-04-185230.005250.005090.005170.0033100171460000
2016-04-155310.005550.005280.005430.0035800193761000
2016-04-145250.005420.005150.005410.0063000333907000
2016-04-135310.005380.005110.005170.0032000167013000
2016-04-125300.005460.005160.005240.0050700269104000
2016-04-115390.005390.005200.005250.0019900104700000
2016-04-085350.005560.005200.005380.0036400196413000
2016-04-075380.005510.005290.005370.0042300228300000
2016-04-065380.005440.005050.005390.0076000403105000
2016-04-055700.005700.005180.005400.0081400435145000
2016-04-045730.005890.005380.005650.00132200751175000
2016-04-015350.005980.005140.005740.002191001231093000
2016-03-315190.005740.005100.005300.00129100709049000
2016-03-305180.005370.005000.005120.0027400141789000
2016-03-294830.005290.004830.005230.0064300327597000
2016-03-284770.004935.004720.004850.0030700149488500
2016-03-254980.004980.004750.004750.0034300165215000
2016-03-244890.004950.004760.004900.0037300180177000
2016-03-235080.005080.004880.004890.0037800186672500
2016-03-224800.005100.004780.005090.0033900167444000
2016-03-184790.004800.004620.004725.0022200104184500
2016-03-174980.004980.004725.004830.002000097427500

   ※ 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