[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 
2017-05-246630.006640.006550.006610.002102001385435000
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
2016-12-124910.004940.004870.004920.003054001497994500
2016-12-094815.004950.004815.004930.003067001501692000
2016-12-084905.004930.004845.004870.00192700939074500
2016-12-074940.004940.004855.004900.002623001284121000
2016-12-064955.004965.004840.004850.002359001148759500
2016-12-054980.004990.004875.004895.002287001121511500
2016-12-025020.005060.004965.004970.002575001286101500
2016-12-015080.005090.005000.005060.003116001576211000
2016-11-304995.005050.004980.005030.003762001888127000
2016-11-294915.004995.004895.004970.003183001576070000
2016-11-284995.005010.004975.004985.002441001218301000
2016-11-254970.005070.004970.005030.002248001130544500
2016-11-244980.005070.004980.004980.002735001369954500
2016-11-224935.004975.004870.004965.004529002232974000
2016-11-214995.005030.004960.004975.003396001692045000
2016-11-185170.005180.005080.005080.002046001044456000
2016-11-175120.005220.005110.005190.00138600717057000
2016-11-165120.005170.005080.005160.002070001064781000
2016-11-155140.005160.005020.005050.001985001004302000
2016-11-145120.005140.005060.005130.002182001115707000
2016-11-115260.005260.005040.005070.002350001202404000
2016-11-105230.005250.005120.005220.002641001373615000
2016-11-095120.005160.004855.004885.00164100811621500
2016-11-085170.005180.005060.005110.00163400834991000
2016-11-075220.005230.005150.005180.00134600698389000
2016-11-045190.005190.005080.005160.00171100879748000
2016-11-025250.005350.005210.005230.002372001247564000
2016-11-015290.005420.005230.005410.002508001343624000
2016-10-315510.005510.005360.005460.00179400977227000
2016-10-285570.005590.005420.005490.002223001217742000
2016-10-275560.005580.005510.005530.00156500866952000
2016-10-265510.005560.005480.005550.00161700894665000
2016-10-255480.005520.005470.005480.00112800618713000
2016-10-245420.005470.005400.005460.00130700711278000
2016-10-215440.005450.005370.005430.00144900784899000
2016-10-205470.005480.005430.005460.00123400673430000
2016-10-195470.005500.005430.005460.00119500653299000
2016-10-185400.005490.005380.005450.001902001036022000
2016-10-175270.005360.005270.005330.0095400508132000
2016-10-145310.005370.005280.005300.00136800726789000
2016-10-135330.005330.005260.005310.00155600825281000
2016-10-125240.005330.005230.005290.00159300844570000
2016-10-115240.005290.005240.005250.00111400585511000
2016-10-075290.005290.005180.005240.00190100993335000
2016-10-065370.005390.005240.005260.002786001475123000
2016-10-055340.005350.005300.005300.002097001115009000
2016-10-045370.005370.005300.005360.00111000592803000
2016-10-035410.005420.005340.005350.00122600658399000
2016-09-305300.005410.005260.005350.002037001090476000
2016-09-295420.005440.005380.005400.00115000621636000
2016-09-285450.005490.005370.005400.001943001052426000
2016-09-275320.005430.005250.005410.002482001334852000
2016-09-265370.005400.005300.005370.001882001008984000
2016-09-235260.005340.005210.005320.00183900974714000
2016-09-215160.005290.005160.005270.00167500877886000
2016-09-205020.005220.005020.005210.002870001480772000
2016-09-165080.005110.005050.005090.00119000605539000
2016-09-155050.005090.005040.005080.00102200518147000
2016-09-145100.005160.005080.005100.00156500799338000
2016-09-135130.005210.005120.005150.00161800833251000
2016-09-125100.005210.005100.005170.00180900932175000
2016-09-095280.005330.005210.005240.003076001619251000
2016-09-085440.005470.005380.005400.00152100822123000
2016-09-075320.005460.005300.005450.00131400712829000
2016-09-065200.005390.005200.005380.00134100714364000
2016-09-055340.005360.005250.005260.00150000792508000
2016-09-025190.005350.005190.005300.00175400927471000
2016-09-015280.005380.005280.005320.00140900750667000
2016-08-315400.005400.005280.005300.001903001009130000
2016-08-305310.005400.005270.005380.00136000728738000
2016-08-295430.005440.005260.005300.00178900953284000
2016-08-265320.005420.005320.005350.00132300709838000
2016-08-255500.005530.005420.005470.00122900671394000
2016-08-245470.005530.005460.005490.00140200770909000
2016-08-235390.005490.005390.005460.00129000703514000
2016-08-225440.005470.005390.005460.00142700775355000
2016-08-195700.005700.005380.005440.00173600949900000
2016-08-185570.005600.005430.005430.00151400829891000
2016-08-175640.005660.005540.005560.00127100708900000
2016-08-165720.005720.005560.005580.00172300964762000
2016-08-155680.005730.005650.005730.0064200366437000
2016-08-125700.005760.005670.005730.0097700559382000
2016-08-105630.005750.005630.005730.00117500670114000
2016-08-095620.005700.005610.005670.00100600569580000
2016-08-085700.005710.005560.005590.00119500671093000
2016-08-055710.005770.005610.005650.00120300681721000
2016-08-045810.005860.005720.005740.00169300975785000
2016-08-035750.005810.005740.005780.0099300573519000
2016-08-025830.005920.005830.005890.00132000777393000
2016-08-015800.005960.005800.005930.00155400916291000
2016-07-295930.006060.005860.006030.002738001632332000
2016-07-285840.005990.005810.005830.002071001214274000
2016-07-276070.006130.005920.005940.00156900939919000
2016-07-266030.006030.005930.005980.001888001129055000
2016-07-255990.006050.005930.005990.002036001218240000
2016-07-225890.006020.005870.005950.002076001235420000
2016-07-216050.006070.005940.005990.001703001019446000
2016-07-205920.006020.005890.005980.002007001198519000
2016-07-195810.005990.005790.005980.002752001630564000
2016-07-155850.005850.005690.005710.002145001230781000
2016-07-145810.005850.005740.005810.002214001285900000
2016-07-135900.005910.005810.005830.001721001006920000
2016-07-125800.005850.005740.005750.003103001796671000
2016-07-115650.005740.005620.005700.002372001351583000
2016-07-085670.005680.005550.005550.00158700887291000
2016-07-075700.005720.005620.005640.002053001162897000
2016-07-065640.005700.005600.005680.002128001204484000
2016-07-055680.005780.005670.005770.00127400732528000
2016-07-045670.005740.005650.005740.00131200749013000
2016-07-015670.005720.005630.005690.002330001323791000
2016-06-305620.005640.005580.005610.002489001398025000
2016-06-295610.005670.005540.005630.001947001093868000
2016-06-285450.005590.005420.005540.002185001206298000
2016-06-275270.005510.005270.005460.002624001423966000
2016-06-245530.005570.005090.005170.002987001563851000
2016-06-235520.005570.005490.005530.00137000757015000
2016-06-225510.005540.005420.005510.002258001239025000
2016-06-215470.005550.005400.005530.002837001561855000
2016-06-205540.005570.005490.005500.00159100877956000
2016-06-175570.005610.005450.005480.002648001458167000
2016-06-165630.005650.005500.005520.00179200994900000
2016-06-155610.005660.005590.005630.00138900782058000
2016-06-145600.005660.005530.005560.00151500844930000
2016-06-135620.005680.005580.005600.00130300731448000
2016-06-105750.005790.005700.005760.001840001057455000
2016-06-095850.005900.005760.005800.00167800974102000
2016-06-085860.005900.005810.005900.00169600995641000
2016-06-075950.005950.005880.005900.0098800583012000
2016-06-065900.005960.005830.005950.00144900857882000
2016-06-035840.005950.005840.005910.00140500830246000
2016-06-025920.005960.005830.005860.003022001775556000
2016-06-015980.006040.005890.005980.003010001800759000
2016-05-315920.006050.005880.006030.003958002367556000
2016-05-305830.005940.005800.005870.001876001098218000
2016-05-275720.005750.005680.005750.00145600834098000
2016-05-265810.005810.005650.005710.002283001305548000
2016-05-255830.005830.005740.005770.00148900859362000
2016-05-245820.005830.005710.005760.00152000878506000
2016-05-235860.005890.005800.005830.00142600831795000
2016-05-205790.005880.005780.005850.00148200866036000
2016-05-195810.005830.005740.005780.00163600944698000

   ※ 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