[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 
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
2016-05-185890.005890.005750.005760.002504001449639000
2016-05-175840.005870.005790.005820.002762001609066000
2016-05-165960.005960.005820.005860.003708002186234000
2016-05-135850.006040.005760.005980.002849001691724000
2016-05-125850.005910.005800.005840.002305001347046000
2016-05-115990.006000.005890.005920.002188001298846000
2016-05-105840.005970.005840.005970.002366001405770000
2016-05-095780.005860.005710.005840.002208001288450000
2016-05-065810.005830.005720.005750.003245001871064000
2016-05-025510.005740.005510.005710.002841001607578000
2016-04-285920.006120.005810.005810.003256001928622000
2016-04-275840.005920.005820.005850.002678001568600000
2016-04-265900.006030.005820.005910.003082001829367000
2016-04-255820.005980.005760.005970.003089001832747000
2016-04-226000.006040.005910.005960.002720001620494000
2016-04-216180.006190.006070.006100.002490001523451000
2016-04-206100.006150.006050.006100.002406001468898000
2016-04-196080.006160.006040.006100.002359001438508000
2016-04-185800.005980.005800.005930.002217001314525000
2016-04-155970.006040.005930.006020.00161300968358000
2016-04-145990.006070.005950.006070.002037001224941000
2016-04-135880.005930.005830.005880.002605001530334000
2016-04-125770.005840.005730.005780.002015001165135000
2016-04-115780.005800.005680.005750.002178001250585000
2016-04-085630.005840.005600.005780.002110001214424000
2016-04-075600.005750.005600.005710.002815001598256000
2016-04-065570.005670.005460.005650.003451001934423000
2016-04-055630.005670.005510.005540.002839001583180000
2016-04-045740.005790.005640.005670.003386001932492000
2016-04-015900.005910.005700.005760.003037001755555000
2016-03-315880.006040.005860.005950.003456002059293000
2016-03-306180.006290.006170.006180.002245001394532000
2016-03-296220.006280.006170.006230.002321001446894000
2016-03-286060.006170.006060.006170.002568001573106000
2016-03-255990.006080.005940.005960.00140700842771000
2016-03-245920.006030.005920.005980.00163400979605000
2016-03-235910.005950.005880.005920.00156400925443000
2016-03-225760.005940.005760.005860.002511001471176000
2016-03-185780.005850.005710.005750.00159900920664000
2016-03-175950.006000.005790.005840.001809001065277000
2016-03-165870.005950.005840.005910.001695001000130000
2016-03-155810.005990.005770.005900.001729001020697000
2016-03-145780.005880.005730.005830.001764001026507000
2016-03-115790.005870.005760.005790.003268001895580000
2016-03-105680.005920.005660.005890.002378001387582000
2016-03-095660.005780.005640.005690.001904001086391000
2016-03-085650.005760.005620.005730.002172001239911000
2016-03-075800.005800.005680.005740.002414001381260000
2016-03-045780.005830.005710.005820.00169700981546000
2016-03-035780.005840.005750.005810.002018001170817000
2016-03-025850.005920.005810.005870.002326001363695000
2016-03-015610.005740.005570.005690.002893001641113000
2016-02-295750.005810.005610.005610.003735002126402000
2016-02-265610.005850.005570.005760.003622002087664000
2016-02-255490.005640.005490.005600.00167500937877000
2016-02-245320.005570.005320.005490.002416001325957000
2016-02-235600.005620.005350.005390.002305001253460000
2016-02-225360.005600.005340.005570.002332001289565000
2016-02-195460.005520.005310.005410.00175000944583000
2016-02-185610.005610.005500.005520.002608001446017000
2016-02-175540.005590.005290.005380.003266001766584000
2016-02-165370.005460.005320.005340.002746001478477000
2016-02-155220.005430.005180.005380.002865001520262000
2016-02-125020.005050.004875.004935.005923002942719500
2016-02-105200.005240.005000.005120.003873001971649000
2016-02-095340.005340.005110.005180.005068002634099000
2016-02-085400.005670.005350.005620.003198001769481000
2016-02-055680.005740.005480.005530.005552003100662000
2016-02-046150.006200.005910.005970.002507001503199000
2016-02-036220.006280.006180.006240.00159200991994000
2016-02-026200.006390.006170.006360.002120001341428000
2016-02-016220.006300.006190.006230.002374001480772000
2016-01-296100.006170.005960.006170.004522002760409000
2016-01-286120.006220.006050.006130.004201002580289000
2016-01-276080.006080.005980.006070.001955001181632000
2016-01-265900.006030.005850.005900.001963001164419000
2016-01-256040.006050.005850.005990.004442002649253000
2016-01-225810.005960.005710.005960.002833001658264000
2016-01-215770.005890.005620.005620.002725001567887000
2016-01-206060.006120.005820.005830.002791001650123000
2016-01-196070.006190.006040.006120.002456001496596000
2016-01-186070.006160.006010.006110.002276001388118000
2016-01-156260.006290.006160.006170.002832001757262000
2016-01-146190.006210.005970.006110.003173001925591000
2016-01-136200.006290.006150.006260.003311002063495000
2016-01-126150.006270.006030.006030.005114003131688000
2016-01-086290.006580.006290.006450.006677004308509000
2016-01-076250.006370.006170.006220.003392002120632000
2016-01-066300.006320.006140.006210.002269001410524000
2016-01-056220.006330.006180.006280.002512001574780000
2016-01-046380.006470.006200.006230.002393001503164000
2015-12-306400.006460.006290.006440.001674001071221000
2015-12-296340.006400.006270.006400.002060001311819000
2015-12-286310.006340.006190.006330.002535001588010000
2015-12-256200.006380.006200.006300.001702001073642000
2015-12-246600.006600.006280.006320.002167001382582000
2015-12-226500.006580.006430.006500.002746001785656000
2015-12-216450.006530.006290.006490.003773002425760000
2015-12-186600.006730.006540.006550.003947002611566000
2015-12-176600.006770.006570.006610.004291002843642000
2015-12-166410.006470.006240.006430.003837002448160000
2015-12-156310.006430.006270.006270.005465003465345000
2015-12-146200.006300.006160.006260.003632002265601000
2015-12-116320.006480.006300.006360.004770003039889000
2015-12-106420.006530.006380.006410.004525002908846000
2015-12-096590.006620.006460.006510.003965002583919000
2015-12-086660.006760.006610.006630.003939002620850000
2015-12-076650.006710.006620.006660.003363002242165000
2015-12-046670.006750.006600.006620.004112002738767000
2015-12-036850.006880.006780.006820.003118002127596000
2015-12-026710.006830.006630.006800.006255004227299000
2015-12-016650.006900.006620.006800.0012977008771607000
2015-11-306440.006590.006390.006550.00530770034693513000
2015-11-276490.006550.006280.006360.004511002870745000
2015-11-266400.006490.006370.006430.004296002763901000

   ※ 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