[3964 東証1部] オークネット 日足 時系列データ

[3964 東証1部] オークネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291454.001454.001420.001423.004400063070000
2017-05-261423.001450.001415.001444.00134400193513300
2017-05-251421.001434.001395.001424.00122200173206700
2017-05-241400.001423.001384.001421.00178700251065100
2017-05-231350.001400.001350.001400.00183500254071100
2017-05-221365.001365.001334.001350.004600062105800
2017-05-191351.001382.001345.001359.003810051765100
2017-05-181345.001387.001323.001367.00106800146108900
2017-05-171274.001377.001268.001375.00175500234102100
2017-05-161265.001279.001255.001274.00107400136050100
2017-05-151272.001314.001261.001295.004750061099200
2017-05-121272.001275.001267.001272.005010063687800
2017-05-111259.001278.001259.001274.002090026550500
2017-05-101271.001278.001259.001266.004350055155800
2017-05-091280.001281.001273.001274.003540045203200
2017-05-081275.001289.001266.001285.007610097114200
2017-05-021300.001310.001266.001270.00150200193370400
2017-05-011329.001340.001304.001311.00100300131890200
2017-04-281336.001372.001334.001345.00197400266531500
2017-04-271295.001357.001286.001333.00680300903946500
2017-04-261303.001319.001299.001305.00119100155719200
2017-04-251303.001320.001295.001301.00123100160652400
2017-04-241305.001320.001291.001306.00127300166365900
2017-04-211299.001302.001278.001300.0099400128702900
2017-04-201290.001310.001275.001299.0093000120513600
2017-04-191272.001311.001270.001302.007150092640300
2017-04-181290.001311.001264.001279.0081300104247000
2017-04-171300.001319.001210.001295.00108900140112000
2017-04-141330.001330.001290.001290.00102200133428100
2017-04-131279.001340.001279.001325.00461100601824800
2017-04-121255.001278.001235.001275.00139300176006000
2017-04-111231.001280.001226.001265.00196800247149400
2017-04-101210.001249.001189.001247.00155600189411700
2017-04-071226.001226.001171.001193.00124700149144500
2017-04-061238.001238.001188.001216.00128800157190200
2017-04-051208.001241.001208.001234.00145400178487400
2017-04-041235.001249.001163.001230.00339400414851600
2017-04-031241.001250.001226.001230.00294000363410000
2017-03-311290.001308.001226.001233.0012848001635152200
2017-03-301251.001289.001225.001283.0016141002030208600
2017-03-291300.001319.001210.001235.0058613007458027800

   ※ 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