[4684 東証1部] オービック 日足 時系列データ

[4684 東証1部] オービック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-158100.008130.007960.008060.003027002436858000
2017-12-148130.008140.008040.008070.001742001407744000
2017-12-138080.008140.008070.008100.00122100989400000
2017-12-128050.008090.008000.008060.00100200806172000
2017-12-118000.008100.007900.008100.001823001462506000
2017-12-087770.007910.007770.007900.002348001839017000
2017-12-077780.007900.007780.007830.002553002001828000
2017-12-067800.007870.007660.007740.002512001949176000
2017-12-057790.007800.007690.007770.00109100846308000
2017-12-047910.007920.007790.007790.001701001330437000
2017-12-017900.007930.007770.007830.001726001354754000
2017-11-307760.007790.007580.007790.003345002589857000
2017-11-297710.007780.007680.007780.001597001238374000
2017-11-287640.007650.007540.007650.0083700638055000
2017-11-277670.007710.007610.007650.001476001129658000
2017-11-247550.007580.007510.007570.0073900558444000
2017-11-227580.007610.007530.007590.00113100856922000
2017-11-217550.007640.007510.007580.00129800985747000
2017-11-207410.007560.007370.007510.001637001228388000
2017-11-177620.007650.007490.007510.001638001235798000
2017-11-167300.007570.007280.007500.002060001538891000
2017-11-157370.007420.007250.007300.002295001679407000
2017-11-147360.007480.007330.007420.001394001035507000
2017-11-137530.007570.007480.007490.002473001857458000
2017-11-107640.007700.007620.007650.001389001062900000
2017-11-097750.007850.007660.007730.002201001708252000
2017-11-087680.007740.007630.007720.001303001004141000
2017-11-077580.007730.007550.007720.001880001441839000
2017-11-067620.007740.007590.007650.002291001753955000
2017-11-027760.007820.007690.007770.001504001165381000
2017-11-017570.007760.007520.007750.003440002645288000
2017-10-317510.007550.007320.007470.002771002062707000
2017-10-307280.007360.007230.007310.005153003764051000
2017-10-277140.007270.007110.007270.001649001190044000
2017-10-267120.007140.007080.007120.00134900958573000
2017-10-257280.007280.007130.007150.00136500978069000
2017-10-247220.007310.007210.007260.00135400981328000
2017-10-237290.007300.007180.007220.00129500935469000
2017-10-207060.007220.007020.007220.002103001503657000
2017-10-197150.007150.007080.007120.00111700794738000
2017-10-187090.007190.007090.007160.001606001149287000
2017-10-177090.007120.006990.007120.002077001469334000
2017-10-167020.007100.006980.007040.002047001442393000
2017-10-136930.006970.006900.006920.002617001811473000
2017-10-126940.006970.006910.006950.00133800928888000
2017-10-116820.006910.006810.006900.001503001033302000
2017-10-106740.006830.006730.006810.002798001899049000
2017-10-066870.006890.006810.006840.001738001190713000
2017-10-056870.006880.006830.006850.00138800950809000
2017-10-046960.006990.006880.006890.00139100962233000
2017-10-036940.006940.006860.006900.001648001135870000
2017-10-027090.007100.006960.006980.0083400585017000
2017-09-297090.007120.007060.007080.001855001314603000
2017-09-286930.007070.006870.007050.00121100849883000
2017-09-276990.007000.006850.006920.00111300768690000
2017-09-266950.007000.006930.007000.001780001242992000
2017-09-256860.006950.006820.006910.00122900847828000
2017-09-226830.006880.006770.006780.00139900952266000
2017-09-216900.006900.006780.006800.001559001061221000
2017-09-206920.006930.006800.006840.001549001060388000
2017-09-196940.006950.006890.006940.00120900837665000
2017-09-156950.006960.006840.006860.002340001608105000
2017-09-146920.006980.006900.006930.00129100896118000
2017-09-136950.006990.006920.006960.00114700797646000
2017-09-126890.006950.006850.006910.00136300941650000
2017-09-116800.006850.006780.006820.0078200533664000
2017-09-086790.006820.006750.006780.002499001696811000
2017-09-076720.006830.006700.006750.001481001001027000
2017-09-066640.006760.006620.006740.00143100961188000
2017-09-056880.006880.006690.006690.00111800755082000
2017-09-046910.006920.006810.006870.00128500883163000
2017-09-016940.006950.006880.006910.00140800973198000
2017-08-316860.006930.006860.006890.001633001126554000
2017-08-306860.006910.006830.006850.00142600979248000
2017-08-296750.006850.006740.006820.00109900749250000
2017-08-286780.006850.006770.006800.00146300996045000
2017-08-256800.006800.006700.006770.00120300813075000
2017-08-246820.006880.006790.006790.00125100852416000
2017-08-236940.006950.006840.006860.001705001171957000
2017-08-226880.006970.006870.006890.00114600792179000
2017-08-216840.006930.006840.006910.001721001186670000
2017-08-186810.006840.006780.006790.00138300941307000
2017-08-176910.006970.006900.006910.00122400848474000
2017-08-166930.006970.006890.006920.001520001054438000
2017-08-156810.006890.006790.006850.002574001763404000
2017-08-146850.006900.006770.006780.002763001883923000
2017-08-106880.006940.006850.006890.001576001086645000
2017-08-096900.006920.006800.006880.002509001721744000
2017-08-086910.006960.006850.006930.002378001642229000
2017-08-077020.007040.006960.006970.001476001033162000
2017-08-046950.007060.006930.007020.00129900911561000
2017-08-036870.007000.006870.006940.00136100944405000
2017-08-026910.006930.006850.006870.001802001241977000
2017-08-016890.006940.006860.006900.001661001147076000
2017-07-317040.007050.006890.006890.003991002770206000
2017-07-286790.006850.006720.006840.002394001630419000
2017-07-276700.006800.006700.006720.004625003120155000
2017-07-266980.007010.006680.006700.007939005394562000
2017-07-257140.007160.006990.007050.002767001959628000
2017-07-247120.007190.007090.007180.001891001350844000
2017-07-217080.007150.007010.007130.001609001143712000
2017-07-207070.007150.007030.007140.001425001014276000
2017-07-196930.007070.006930.007060.00132300931012000
2017-07-186940.006980.006910.006960.00103600720278000
2017-07-146990.007000.006930.006970.00139100969883000
2017-07-136920.007000.006910.006990.0073800514725000
2017-07-126920.006970.006860.006910.00137900952924000
2017-07-116850.006980.006840.006970.00129000893193000
2017-07-106830.006920.006810.006860.001609001104554000
2017-07-076760.006830.006740.006790.001605001090118000
2017-07-066760.006840.006750.006800.001505001023725000
2017-07-056690.006760.006640.006760.002751001847705000
2017-07-047000.007000.006740.006760.003021002057751000
2017-07-036980.006990.006890.006960.002122001474230000
2017-06-306910.006960.006870.006900.002833001956777000
2017-06-297150.007180.006990.007020.003251002302949000
2017-06-286930.006940.006870.006890.002001001380087000
2017-06-277090.007110.006940.006950.001585001107799000
2017-06-266940.007000.006880.006990.001964001363026000
2017-06-236970.006970.006870.006890.00124800860448000
2017-06-226820.006960.006800.006920.002815001946272000
2017-06-216810.006810.006710.006770.002414001635153000
2017-06-206600.006760.006590.006700.002944001972936000
2017-06-196460.006600.006460.006550.001678001099304000
2017-06-166430.006490.006350.006450.003906002511728000
2017-06-156310.006360.006260.006340.001703001076252000
2017-06-146290.006360.006260.006270.001664001047140000
2017-06-136290.006380.006250.006270.002319001458485000
2017-06-126260.006330.006160.006300.001914001198568000
2017-06-096300.006380.006290.006310.002807001773765000
2017-06-086480.006490.006380.006400.001874001204508000
2017-06-076400.006460.006380.006460.002021001301523000
2017-06-066460.006490.006350.006450.002428001558881000
2017-06-056450.006560.006410.006520.001636001065176000
2017-06-026650.006660.006500.006520.002788001826837000
2017-06-016500.006620.006490.006590.002204001450414000
2017-05-316470.006500.006410.006430.002577001660537000
2017-05-306500.006520.006450.006470.002155001396309000
2017-05-296500.006540.006490.006520.001981001291233000
2017-05-266440.006570.006440.006530.002549001664802000
2017-05-256610.006640.006580.006600.00132600875706000
2017-05-246630.006640.006550.006610.002102001385435000
2017-05-236600.006620.006540.006570.001816001194508000
2017-05-226470.006500.006450.006490.00142600923954000
2017-05-196480.006530.006470.006480.002611001693712000
2017-05-186340.006460.006340.006450.002061001324852000
2017-05-176430.006460.006400.006410.001656001064561000
2017-05-166400.006440.006370.006390.00142600912269000
2017-05-156280.006370.006280.006350.001613001021326000
2017-05-126260.006310.006240.006290.00135000847353000
2017-05-116310.006380.006310.006320.002420001532880000
2017-05-106230.006310.006230.006260.002584001619942000
2017-05-096260.006280.006180.006210.002480001541858000
2017-05-086260.006300.006240.006280.003564002235250000
2017-05-026250.006250.006090.006100.002388001468720000
2017-05-016040.006160.006040.006130.002055001256404000
2017-04-286070.006100.005990.006020.002682001616933000
2017-04-276000.006130.005960.006080.005839003527558000
2017-04-265740.006000.005740.005960.007623004501197000
2017-04-255470.005540.005440.005540.002285001258888000
2017-04-245480.005500.005420.005500.001937001059437000
2017-04-215450.005450.005360.005400.00153800830522000
2017-04-205490.005500.005420.005460.002115001154382000
2017-04-195350.005490.005350.005450.001844001004211000
2017-04-185410.005430.005340.005400.00173600934871000
2017-04-175230.005360.005210.005350.001887001003332000
2017-04-145310.005330.005210.005210.00122400642460000
2017-04-135290.005350.005260.005310.00177800942724000
2017-04-125270.005300.005240.005290.00187500988937000
2017-04-115310.005350.005270.005290.00181800963030000
2017-04-105360.005370.005270.005290.00188000998857000
2017-04-075340.005350.005260.005310.002432001292963000
2017-04-065380.005390.005260.005260.002241001188506000
2017-04-055410.005450.005390.005390.002570001391947000
2017-04-045470.005480.005380.005410.003033001644535000
2017-04-035310.005410.005290.005380.002253001205394000
2017-03-315390.005420.005300.005300.002847001524099000
2017-03-305390.005420.005340.005360.002297001233298000
2017-03-295470.005480.005380.005410.002022001095082000
2017-03-285390.005440.005380.005420.002146001161263000
2017-03-275350.005380.005290.005320.00160300855143000
2017-03-245370.005410.005340.005400.00125800678142000
2017-03-235330.005400.005300.005330.00144800772283000
2017-03-225310.005400.005300.005300.00179000954808000
2017-03-215350.005410.005350.005390.00106300572042000
2017-03-175350.005400.005350.005390.002017001086124000
2017-03-165300.005390.005280.005390.00159100852530000
2017-03-155360.005380.005340.005340.00126600677309000
2017-03-145400.005420.005350.005400.00123400665469000
2017-03-135410.005480.005410.005440.00154000839054000
2017-03-105430.005450.005380.005400.002640001430214000
2017-03-095440.005450.005380.005430.00179700974059000
2017-03-085450.005450.005370.005400.003123001689765000
2017-03-075250.005340.005240.005310.001923001020418000
2017-03-065240.005270.005210.005250.0096800508112000
2017-03-035260.005290.005190.005220.00171400894975000
2017-03-025310.005320.005230.005260.00146200769186000
2017-03-015240.005280.005200.005250.002521001322485000
2017-02-285320.005320.005210.005230.002977001565072000
2017-02-275220.005290.005210.005270.002465001295828000
2017-02-245280.005290.005220.005240.00167700880810000
2017-02-235290.005330.005240.005290.002232001180383000
2017-02-225280.005290.005230.005280.002061001085533000
2017-02-215370.005370.005290.005310.0088300468966000
2017-02-205350.005380.005290.005350.00180900965683000
2017-02-175310.005380.005290.005370.00138100738859000
2017-02-165380.005400.005330.005390.00154200828263000
2017-02-155490.005500.005370.005390.00160900870880000
2017-02-145300.005420.005280.005390.003269001758735000
2017-02-135300.005320.005250.005280.002044001080443000
2017-02-105240.005250.005190.005230.00133800698678000
2017-02-095220.005230.005160.005160.00184000953564000
2017-02-085330.005330.005240.005270.00155300818729000
2017-02-075270.005300.005230.005280.00149300786873000
2017-02-065320.005330.005230.005270.002137001126434000
2017-02-035310.005340.005250.005270.002839001499273000
2017-02-025400.005410.005290.005310.00165400881649000
2017-02-015370.005390.005270.005340.002166001154046000
2017-01-315310.005450.005300.005420.003172001712000000
2017-01-305220.005390.005190.005370.002749001463502000
2017-01-275250.005290.005210.005280.00177200933131000
2017-01-265120.005260.005110.005230.003093001611347000
2017-01-255060.005070.005020.005030.00100400505689000
2017-01-244985.005020.004950.005000.00180800901912000
2017-01-235010.005030.004950.004985.00147500736584500
2017-01-205060.005080.005020.005050.00135800686291000
2017-01-195060.005100.005040.005050.00155700788347000
2017-01-185080.005100.005040.005060.00147300746433000
2017-01-175170.005180.005070.005080.00151300771063000
2017-01-165140.005190.005120.005150.00124100638978000
2017-01-135130.005190.005130.005180.00119600618277000
2017-01-125280.005280.005130.005130.002028001049552000
2017-01-115200.005240.005170.005190.00167800870852000
2017-01-105290.005340.005220.005230.001987001045529000
2017-01-065320.005350.005300.005330.001972001050485000
2017-01-055190.005340.005180.005340.003124001654098000
2017-01-045160.005230.005120.005170.002163001119323000
2016-12-305110.005130.005080.005110.00106900545808000
2016-12-295140.005140.005060.005120.00191100976293000
2016-12-285120.005120.005080.005090.00139800712849000
2016-12-275150.005160.005100.005110.00114300586365000
2016-12-265090.005140.005050.005100.00126500645552000
2016-12-225040.005090.005020.005040.001986001001695000
2016-12-215210.005210.005110.005110.001976001017421000
2016-12-205130.005230.005110.005210.00140700729770000
2016-12-195100.005160.005090.005140.00193400992499000
2016-12-165150.005160.005100.005120.002519001291024000
2016-12-155090.005130.005080.005110.002496001274800000
2016-12-145090.005130.005070.005090.001969001003329000
2016-12-134920.005040.004920.005020.002042001023142500

   ※ 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。 

Twitter