[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 
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
2016-06-17327.00333.00327.00328.0050001643000
2016-06-16348.00348.00323.00329.00111003713600
2016-06-15345.00345.00345.00345.0010034500
2016-06-14342.00342.00335.00338.002500849000
2016-06-13353.00355.00333.00342.0062002154200
2016-06-10348.00349.00348.00349.00900314000
2016-06-09347.00349.00346.00349.002500866800
2016-06-08351.00354.00342.00348.0053001842600
2016-06-07353.00356.00349.00351.0039001375400
2016-06-06351.00351.00347.00351.0038001329400
2016-06-03350.00375.00350.00351.00135004831800
2016-06-02355.00355.00351.00351.002300812000
2016-06-01356.00360.00355.00355.0060002141100
2016-05-31355.00358.00355.00355.0037001316500
2016-05-30359.00359.00356.00358.001000357900
2016-05-27354.00357.00354.00356.00500177600
2016-05-26355.00356.00354.00354.0043001523200
2016-05-25353.00356.00353.00355.002200779400
2016-05-24350.00360.00350.00358.006460022626700
2016-05-23350.00353.00350.00353.00700245900
2016-05-20353.00353.00348.00353.0035001226100
2016-05-19347.00354.00347.00353.001500525300
2016-05-18348.00360.00348.00348.0065002295800
2016-05-17346.00358.00346.00351.00101003515200
2016-05-16358.00360.00349.00354.0093003274500
2016-05-13360.00360.00345.00358.0073002560800
2016-05-12360.00360.00355.00358.0060002142800
2016-05-11363.00364.00358.00362.0057002057800
2016-05-10360.00368.00354.00356.00211007588700
2016-05-09344.00348.00343.00348.0033001137100
2016-05-06338.00340.00338.00340.001000338800
2016-05-02337.00340.00336.00340.0036001219900
2016-04-28343.00343.00340.00341.0049001666900
2016-04-27341.00342.00341.00342.001100375200
2016-04-26353.00353.00345.00349.001300456900
2016-04-25352.00352.00339.00352.00191006597100
2016-04-22358.00358.00353.00355.001400497600
2016-04-21348.00351.00345.00351.0080002792000
2016-04-20353.00356.00345.00345.003250011367500
2016-04-19375.00375.00352.00360.00240008769500
2016-04-18350.00377.00337.00377.005940021675700
2016-04-15346.00350.00335.00344.0059002034000
2016-04-14323.00333.00323.00333.0054001773100
2016-04-13325.00327.00322.00327.0046001491200
2016-04-12325.00326.00320.00326.0079002558500
2016-04-11320.00327.00320.00325.0053001706300
2016-04-08318.00326.00315.00326.0058001858800
2016-04-07325.00363.00321.00324.00222007517000
2016-04-06330.00330.00318.00324.0066002130400
2016-04-05343.00343.00326.00334.00133004394600
2016-04-04346.00347.00337.00343.0040001369100
2016-04-01351.00351.00344.00347.0039001352300
2016-03-31350.00351.00345.00351.002300795200
2016-03-30348.00350.00348.00350.001500524600
2016-03-29353.00353.00348.00350.0089003138100
2016-03-28352.00354.00346.00349.0033001157400
2016-03-25352.00367.00341.00352.00156005446400
2016-03-24351.00352.00340.00352.00108003721900
2016-03-23358.00360.00351.00351.00114004046000
2016-03-22345.00354.00343.00351.00161005610100
2016-03-18339.00415.00335.00350.0023750088602700
2016-03-17341.00343.00337.00339.0076002576600
2016-03-16347.00348.00340.00348.0067002313500
2016-03-15347.00347.00341.00347.002600896900
2016-03-14350.00350.00344.00344.001600556600
2016-03-11349.00350.00345.00350.001300451100
2016-03-10345.00350.00345.00350.0037001288400
2016-03-09352.00352.00352.00352.001600563200
2016-03-08350.00352.00350.00352.001300455400
2016-03-07350.00352.00343.00348.0098003422000
2016-03-04343.00348.00341.00344.002500860200
2016-03-03345.00347.00343.00344.001200413700
2016-03-02349.00349.00343.00345.002400830700
2016-03-01344.00345.00340.00341.001600547700
2016-02-29345.00349.00341.00344.002400829200
2016-02-26341.00345.00341.00345.001300444000
2016-02-25346.00347.00339.00343.002800962600
2016-02-24342.00349.00342.00343.0037001270000
2016-02-23345.00346.00343.00346.00600206700
2016-02-22349.00349.00343.00343.00300104100
2016-02-19340.00350.00340.00350.0042001453400
2016-02-18344.00350.00336.00350.0062002129900
2016-02-17336.00350.00321.00336.0052001725200
2016-02-16304.00330.00304.00330.0043001356200
2016-02-15306.00308.00302.00308.00128003899500
2016-02-12300.00303.00283.00298.005460015966100
2016-02-10343.00343.00317.00329.00255008406700
2016-02-09341.00341.00329.00335.002200746800
2016-02-08333.00343.00330.00343.002900967300
2016-02-05333.00340.00333.00333.0078002616200
2016-02-04340.00340.00330.00340.0073002452500
2016-02-03341.00356.00340.00342.0039001341800
2016-02-02358.00358.00351.00353.001100390200
2016-02-01359.00359.00352.00358.0037001313400
2016-01-29346.00351.00342.00351.001500521600
2016-01-28342.00345.00342.00345.002000685000
2016-01-27340.00342.00340.00342.00900306200
2016-01-26333.00340.00333.00340.002500840400
2016-01-25334.00341.00331.00341.001700570400
2016-01-22329.00335.00326.00328.00126004137700
2016-01-21334.00339.00327.00327.0057001892700
2016-01-20342.00342.00340.00342.00500170400
2016-01-19342.00343.00342.00342.001300445000
2016-01-18336.00345.00330.00335.00109003684500
2016-01-15346.00346.00344.00345.001900655800
2016-01-14350.00350.00342.00346.0046001588000
2016-01-13350.00351.00347.00350.0052001815600
2016-01-12355.00355.00346.00346.002800981500
2016-01-08356.00362.00353.00356.00122004344600
2016-01-07370.00370.00359.00364.0074002680100
2016-01-06371.00371.00361.00370.002500914100
2016-01-05372.00373.00361.00372.00100003656000
2016-01-04369.00372.00358.00372.0033001207700
2015-12-30358.00375.00358.00369.002100770800
2015-12-29355.00360.00355.00358.0036001283000
2015-12-28357.00359.00345.00355.00137004852300
2015-12-25356.00361.00350.00358.00223007911000
2015-12-24373.00374.00352.00358.00193006994000
2015-12-22373.00380.00367.00373.00128004787800
2015-12-21378.00387.00370.00377.0074002791000
2015-12-18380.00382.00378.00379.0083003147300
2015-12-17382.00386.00376.00380.0080003049000
2015-12-16378.00380.00375.00377.00109004114300
2015-12-15380.00381.00375.00377.0091003437800
2015-12-14382.00385.00371.00380.0054002037300
2015-12-11395.00399.00388.00388.0060002362000
2015-12-10385.00391.00385.00389.0068002635200
2015-12-09386.00391.00385.00387.0085003284100
2015-12-08400.00400.00382.00394.00145005677700
2015-12-07402.00406.00395.00400.00129005163600
2015-12-04390.00402.00390.00400.00219008705300
2015-12-03389.00398.00387.00394.00159006262500
2015-12-02387.00390.00381.00388.0017310066994600
2015-12-01382.00384.00375.00380.0077002917600
2015-11-30384.00385.00379.00381.0062002363100
2015-11-27387.00387.00382.00384.0076002918600
2015-11-26387.00387.00382.00387.0034001310400

   ※ 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