[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 
2017-10-17530.00531.00528.00528.0077004074900
2017-10-16533.00534.00529.00529.00120006380700
2017-10-13534.00534.00528.00528.002130011282200
2017-10-12527.00538.00527.00535.002400012732500
2017-10-11529.00531.00526.00529.0043002269400
2017-10-10522.00532.00522.00530.00119006250600
2017-10-06525.00528.00524.00524.002300012085500
2017-10-05536.00536.00516.00525.002440012769500
2017-10-04529.00538.00527.00532.003430018240500
2017-10-03523.00527.00517.00527.00133006938900
2017-10-02521.00529.00520.00523.00152007963000
2017-09-29525.00527.00514.00517.002030010575700
2017-09-28524.00538.00521.00530.003220017039200
2017-09-27514.00525.00511.00524.003080015970700
2017-09-26510.00515.00504.00510.00165008425800
2017-09-25520.00520.00505.00510.00168008663800
2017-09-22504.00508.00500.00505.002510012649600
2017-09-21496.00516.00496.00508.005630028415900
2017-09-20496.00497.00493.00493.00185009163500
2017-09-19493.00498.00491.00495.00190009393500
2017-09-15492.00492.00490.00492.0065003196600
2017-09-14492.00495.00490.00492.00193009516300
2017-09-13493.00493.00489.00489.0077003785100
2017-09-12492.00496.00492.00493.00150007409600
2017-09-11490.00495.00490.00492.00155007624000
2017-09-08487.00490.00486.00490.0073003557500
2017-09-07487.00487.00487.00487.001000487000
2017-09-06485.00490.00485.00486.0095004631300
2017-09-05490.00490.00486.00486.0088004292900
2017-09-04491.00491.00485.00488.00117005711800
2017-09-01489.00492.00489.00491.002110010327500
2017-08-31491.00492.00490.00492.002260011099700
2017-08-30489.00494.00487.00491.0085004161300
2017-08-29492.00492.00486.00489.0044002146100
2017-08-28487.00492.00487.00492.00131006395800
2017-08-25487.00491.00487.00487.00121005913800
2017-08-24490.00490.00485.00488.0088004279100
2017-08-23487.00492.00487.00491.00109005329000
2017-08-22486.00488.00486.00487.0031001508700
2017-08-21489.00490.00488.00490.0029001418200
2017-08-18483.00489.00480.00487.00164007927600
2017-08-17485.00489.00485.00487.0045002187900
2017-08-16487.00491.00487.00490.0094004598300
2017-08-15492.00492.00483.00488.00142006901600
2017-08-14489.00492.00480.00492.00195009471300
2017-08-10490.00497.00484.00494.00138006742900
2017-08-09491.00495.00488.00490.00143007019800
2017-08-08490.00504.00489.00504.002130010544100
2017-08-07489.00493.00489.00493.0036001764500
2017-08-04494.00494.00482.00489.0081003956100
2017-08-03495.00495.00489.00493.0066003242500
2017-08-02491.00494.00489.00494.0043002119500
2017-08-01491.00492.00482.00488.00113005509100
2017-07-31492.00496.00492.00493.0038001872400
2017-07-28500.00502.00492.00496.0062003082100
2017-07-27503.00508.00500.00502.0074003715900
2017-07-26507.00508.00503.00503.0052002631400
2017-07-25512.00512.00505.00506.0078003965600
2017-07-24499.00512.00496.00512.00186009342400
2017-07-21495.00498.00491.00498.0060002963800
2017-07-20498.00498.00494.00495.0070003471300
2017-07-19494.00499.00492.00499.0070003471900
2017-07-18490.00499.00490.00499.0091004502100
2017-07-14488.00495.00488.00492.002130010483100
2017-07-13488.00489.00485.00486.0034001657500
2017-07-12483.00488.00483.00488.0079003838200
2017-07-11481.00486.00481.00481.00145007002000
2017-07-10483.00488.00483.00486.00109005286500
2017-07-07476.00484.00474.00484.0064003056300
2017-07-06474.00480.00474.00480.00114005422400
2017-07-05479.00479.00472.00474.0063002992300
2017-07-04484.00485.00478.00478.0069003322100
2017-07-03486.00486.00475.00478.0068003263500
2017-06-30471.00486.00471.00486.00133006364500
2017-06-29478.00478.00471.00475.00126005975500
2017-06-28480.00482.00475.00476.0046002202100
2017-06-27480.00484.00479.00480.0083004000900
2017-06-26480.00483.00478.00479.0059002834700
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

   ※ 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