[4642 東証2部] オリジナル設計 日足 時系列データ

[4642 東証2部] オリジナル設計 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23479.00480.00474.00476.0092004394400
2017-06-22475.00480.00475.00479.0057002726700
2017-06-21473.00474.00470.00474.0081003822000
2017-06-20475.00478.00471.00472.00103004889200
2017-06-19478.00482.00475.00476.0052002488100
2017-06-16472.00476.00467.00473.00151007124500
2017-06-15466.00485.00466.00478.002570012224200
2017-06-14463.00470.00463.00463.00145006758700
2017-06-13455.00460.00451.00460.00308700140471200
2017-06-12455.00456.00452.00455.0088003996300
2017-06-09458.00459.00454.00457.00122005565200
2017-06-08467.00467.00456.00457.00164007533800
2017-06-07461.00463.00460.00462.0093004285100
2017-06-06468.00468.00463.00463.0089004142000
2017-06-05470.00470.00465.00468.00112005224800
2017-06-02470.00473.00467.00468.00102004791400
2017-06-01464.00474.00464.00468.00150007012300
2017-05-31469.00469.00462.00466.0084003914000
2017-05-30471.00473.00466.00468.00143006720500
2017-05-29478.00480.00469.00471.002590012334500
2017-05-26467.00470.00465.00470.00104004854500
2017-05-25472.00473.00467.00469.0087004089800
2017-05-24462.00470.00461.00470.0064002973400
2017-05-23459.00465.00459.00462.0057002631500
2017-05-22458.00461.00456.00458.0083003801800
2017-05-19458.00459.00456.00457.0037001691300
2017-05-18455.00459.00454.00455.0095004332600
2017-05-17458.00466.00457.00462.00106004889000
2017-05-16457.00459.00457.00458.0052002381000
2017-05-15456.00457.00453.00457.0051002324400
2017-05-12455.00457.00452.00457.00119005416800
2017-05-11463.00463.00453.00458.0092004219300
2017-05-10470.00470.00455.00464.004810022193500
2017-05-09472.00481.00468.00478.003130014914800
2017-05-08462.00478.00462.00472.00169007948400
2017-05-02458.00468.00458.00459.00117005425700
2017-05-01452.00465.00451.00464.00134006122300
2017-04-28450.00452.00447.00450.00133005971300
2017-04-27447.00452.00447.00450.0081003639500
2017-04-26453.00453.00445.00446.00166007416700
2017-04-25442.00446.00442.00445.0062002752700
2017-04-24445.00445.00441.00442.00136006035300
2017-04-21444.00448.00441.00445.0057002528300
2017-04-20446.00448.00441.00442.00130005793900
2017-04-19440.00443.00439.00442.0045001983300
2017-04-18440.00443.00435.00441.00103004522300
2017-04-17432.00436.00432.00435.00129005600800
2017-04-14432.00441.00432.00434.002750011939900
2017-04-13436.00436.00428.00436.002800012139200
2017-04-12457.00457.00436.00438.004950021981100
2017-04-11458.00460.00452.00460.0065002966300
2017-04-10457.00462.00456.00457.0049002248900
2017-04-07456.00473.00441.00457.006080027836400
2017-04-06478.00479.00451.00456.008420039036500
2017-04-05481.00489.00480.00484.0065003147000
2017-04-04490.00502.00476.00482.00179008670000
2017-04-03495.00495.00486.00494.0087004273500
2017-03-31496.00502.00491.00494.0099004915600
2017-03-30499.00505.00496.00496.005010025098700
2017-03-29490.00510.00490.00499.004770023841500
2017-03-28479.00493.00479.00491.004420021522500
2017-03-27480.00480.00474.00478.002640012613900
2017-03-24469.00475.00469.00474.00135006364300
2017-03-23464.00471.00464.00469.002430011349300
2017-03-22467.00471.00464.00468.004850022658200
2017-03-21478.00478.00471.00475.002970014076500
2017-03-17492.00493.00479.00480.003340016179800
2017-03-16487.00498.00483.00494.002050010055400
2017-03-15506.00508.00483.00489.006630032861400
2017-03-14515.00525.00508.00511.007740039810500
2017-03-13489.00518.00487.00509.0011430057744800
2017-03-10480.00489.00479.00487.002200010631900
2017-03-09478.00483.00477.00478.003180015256100
2017-03-08479.00482.00476.00478.00162007756800
2017-03-07473.00493.00473.00478.004920023608800
2017-03-06478.00479.00472.00477.002770013176900
2017-03-03480.00482.00472.00474.005740027301700
2017-03-02497.00498.00471.00485.0017480084667000
2017-03-01506.00515.00491.00503.0012080060856500
2017-02-28502.00570.00496.00506.00730600379565000
2017-02-27480.00497.00475.00492.006730032595900
2017-02-24488.00488.00473.00481.006630031946200
2017-02-23476.00488.00470.00485.009110043615200
2017-02-22459.00479.00456.00478.007680036137100
2017-02-21465.00466.00455.00458.002760012717800
2017-02-20445.00479.00444.00462.009740045077100
2017-02-17441.00444.00439.00442.00218009626700
2017-02-16442.00446.00440.00442.00122005393500
2017-02-15440.00441.00437.00438.0094004116700
2017-02-14447.00447.00439.00440.00205009053000
2017-02-13436.00450.00436.00447.002920012877700
2017-02-10448.00448.00438.00442.002760012212900
2017-02-09445.00448.00440.00446.00201008924200
2017-02-08443.00449.00437.00443.002510011089400
2017-02-07448.00448.00431.00435.007790034304100
2017-02-06436.00486.00432.00450.00501200229003900
2017-02-03432.00437.00430.00430.00104004502900
2017-02-02438.00440.00430.00431.00162007033100
2017-02-01436.00438.00434.00438.0080003488800
2017-01-31438.00443.00434.00437.002740012018200
2017-01-30440.00441.00435.00439.003340014652100
2017-01-27432.00440.00430.00436.005050021963600
2017-01-26431.00433.00427.00430.005010021514800
2017-01-25428.00435.00427.00427.004910021041200
2017-01-24422.00427.00420.00422.004610019480300
2017-01-23422.00428.00416.00418.0068002850900
2017-01-20415.00421.00415.00420.0066002757000
2017-01-19412.00416.00412.00415.001700705400
2017-01-18409.00417.00405.00416.00151006198600
2017-01-17415.00417.00410.00411.00114004707700
2017-01-16418.00420.00412.00419.0061002542800
2017-01-13416.00418.00403.00417.002480010197900
2017-01-12424.00424.00417.00417.0060002518200
2017-01-11428.00428.00421.00424.0048002040300
2017-01-10427.00428.00423.00426.00100004253500
2017-01-06425.00429.00424.00424.0058002467400
2017-01-05418.00428.00417.00425.00107004526200
2017-01-04413.00416.00411.00416.00148006123600
2016-12-30412.00419.00406.00413.0034001400600
2016-12-29412.00415.00404.00412.00161006599000
2016-12-28417.00420.00411.00412.00128005323700
2016-12-27427.00429.00418.00422.00205008714400
2016-12-26434.00434.00424.00424.00148006350400
2016-12-22426.00430.00418.00430.003290014022400
2016-12-21427.00430.00422.00426.00168007166300
2016-12-20424.00428.00419.00423.002990012644500
2016-12-19424.00424.00415.00419.00125005266300
2016-12-16418.00419.00413.00416.0081003362100
2016-12-15419.00419.00406.00417.00142005855300
2016-12-14417.00420.00415.00417.00144006010000
2016-12-13411.00421.00411.00417.00133005527800
2016-12-12424.00428.00414.00418.00171007203400
2016-12-09415.00428.00411.00418.00252600105163800
2016-12-08419.00419.00405.00412.0097003989700
2016-12-07410.00420.00410.00413.00125005186900
2016-12-06413.00419.00402.00410.002550010453800
2016-12-05416.00416.00408.00412.00223009192100
2016-12-02418.00421.00417.00417.0082003434500
2016-12-01428.00428.00420.00421.00228009630700
2016-11-30425.00426.00421.00425.00102004317200
2016-11-29426.00426.00421.00426.00175007415100
2016-11-28431.00431.00422.00427.00160006840900
2016-11-25436.00436.00421.00431.005290022751900
2016-11-24421.00435.00418.00434.005560023742500
2016-11-22421.00426.00411.00423.006410026885100
2016-11-21420.00429.00409.00429.006900028890900
2016-11-18392.00412.00391.00412.008030032556200
2016-11-17390.00393.00385.00390.002690010486100
2016-11-16396.00396.00385.00387.00233009039800
2016-11-15397.00398.00387.00388.00241009464400
2016-11-14369.00395.00369.00395.006440024905400
2016-11-11373.00380.00365.00369.00211007896000
2016-11-10362.00373.00362.00368.00210007744300
2016-11-09377.00377.00335.00353.006470022941200
2016-11-08377.00379.00371.00377.00107004001100
2016-11-07380.00380.00372.00375.003520013267900
2016-11-04380.00396.00369.00388.003640013787900
2016-11-02383.00390.00383.00384.00226008675900
2016-11-01396.00396.00388.00389.00156006101100
2016-10-31391.00394.00385.00393.00225008757400
2016-10-28380.00391.00378.00386.003180012221000
2016-10-27380.00386.00368.00374.004080015326500
2016-10-26400.00400.00381.00382.009920038416300
2016-10-25394.00420.00381.00395.00299500119855000
2016-10-24380.00452.00380.00402.001653600711729600
2016-10-21370.00377.00369.00372.00111004140000
2016-10-20373.00375.00367.00375.0069002565600
2016-10-19370.00375.00368.00374.0055002044600
2016-10-18370.00370.00368.00370.0054001996300
2016-10-17361.00367.00360.00367.00184006669800
2016-10-14351.00358.00351.00355.00135004793600
2016-10-13355.00357.00349.00349.00168005909500
2016-10-12350.00353.00350.00350.0060002107700
2016-10-11354.00354.00347.00350.00138004837300
2016-10-07345.00348.00345.00347.002100728400
2016-10-06342.00344.00340.00344.002000683000
2016-10-05342.00342.00341.00342.001100376000
2016-10-04340.00342.00336.00342.002500847900
2016-10-03335.00342.00335.00340.0039001318900
2016-09-30334.00339.00332.00338.0070002342600
2016-09-29340.00340.00331.00340.0056001881900
2016-09-28342.00342.00338.00342.0051001736900
2016-09-27339.00340.00338.00340.00115003906200
2016-09-26341.00345.00340.00341.0044001501400
2016-09-23347.00347.00339.00339.0045001550200
2016-09-21343.00343.00338.00339.0034001159100
2016-09-20345.00345.00342.00343.001600548800
2016-09-16339.00344.00339.00341.00600204300
2016-09-15341.00341.00339.00339.001900647200
2016-09-14345.00345.00339.00345.002500857500
2016-09-13350.00350.00342.00345.0039001349500
2016-09-12350.00350.00350.00350.001200420000
2016-09-09354.00354.00354.00354.001400495600
2016-09-08355.00355.00353.00353.002100744900
2016-09-07358.00358.00354.00355.00102003637100
2016-09-06360.00360.00353.00355.0029001029400
2016-09-05359.00359.00356.00359.0032001146100
2016-09-02363.00363.00360.00360.00500180600
2016-09-01363.00363.00363.00363.00700254100
2016-08-31359.00363.00356.00363.001500535300
2016-08-30358.00358.00358.00358.0010035800
2016-08-29362.00362.00359.00359.001600578300
2016-08-26360.00360.00357.00358.00600215300
2016-08-25355.00359.00355.00359.00900322200
2016-08-24361.00361.00355.00355.0034001217400
2016-08-23358.00361.00358.00361.00400143500
2016-08-22362.00366.00357.00366.001500544000
2016-08-19354.00360.00352.00357.002300821100
2016-08-18361.00361.00355.00355.00900322300
2016-08-17359.00361.00357.00361.0031001112200
2016-08-16365.00365.00359.00360.002700978000
2016-08-15362.00366.00362.00365.002400876000
2016-08-12362.00367.00357.00362.00195007078600
2016-08-10364.00370.00363.00363.0065002380500
2016-08-09365.00365.00362.00364.0036001307300
2016-08-08366.00368.00359.00368.0060002182200
2016-08-05370.00370.00355.00366.00132004783200
2016-08-04364.00369.00364.00369.00800291900
2016-08-03370.00374.00364.00370.0036001331500
2016-08-02375.00376.00368.00372.0033001232900
2016-08-01355.00380.00355.00370.00229008431700
2016-07-29353.00355.00345.00354.0056001969800
2016-07-28350.00351.00345.00347.002200766300
2016-07-27362.00362.00343.00350.0091003199600
2016-07-26361.00361.00350.00360.0041001455900
2016-07-25359.00366.00358.00364.0049001771200
2016-07-22362.00363.00350.00363.0059002103700
2016-07-21360.00362.00353.00362.0038001366400
2016-07-20354.00358.00350.00358.0031001098100
2016-07-19354.00354.00342.00354.0036001260900
2016-07-15350.00353.00343.00352.0052001817900
2016-07-14344.00347.00340.00347.0070002408100
2016-07-13344.00344.00340.00344.00700239200
2016-07-12340.00343.00339.00343.002300782000
2016-07-11343.00343.00338.00343.001200410900
2016-07-08316.00335.00313.00335.0075002436600
2016-07-07318.00321.00315.00316.001200379500
2016-07-06315.00318.00313.00318.00700220400
2016-07-05321.00321.00314.00316.0061001918100
2016-07-04323.00324.00321.00321.0070002261000
2016-07-01320.00322.00318.00322.0071002272000
2016-06-30322.00322.00318.00318.001300416300
2016-06-29325.00325.00322.00322.001200389400
2016-06-28320.00320.00312.00317.002300727000
2016-06-27305.00321.00305.00321.0056001730800
2016-06-24326.00330.00292.00305.004200012849100
2016-06-23327.00327.00325.00325.001900619600
2016-06-22333.00333.00325.00326.0085002790800
2016-06-21335.00335.00335.00335.001300435500
2016-06-20332.00334.00332.00332.0038001263100

   ※ 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