[4733 東証1部] オービックビジネスコンサルタント 日足 時系列データ

[4733 東証1部] オービックビジネスコンサルタント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-235940.006000.005940.005960.001600095447000
2017-06-225900.006000.005890.006000.0026700159091000
2017-06-215780.005900.005780.005840.0033500195951000
2017-06-205690.005780.005690.005780.0017800102381000
2017-06-195700.005770.005650.005670.001550088281000
2017-06-165780.005780.005670.005670.0042300240794000
2017-06-155660.005730.005630.005710.001670095016000
2017-06-145700.005800.005670.005680.0019000108928000
2017-06-135690.005760.005680.005700.001470083887000
2017-06-125680.005710.005560.005670.0025000141262000
2017-06-095800.005800.005700.005710.0021000120787000
2017-06-085780.005820.005730.005790.0022400129592000
2017-06-075650.005760.005630.005750.0024100137700000
2017-06-065850.005850.005620.005650.0030200171491000
2017-06-055680.005840.005680.005810.001600092662000
2017-06-025750.005820.005730.005740.0029200168496000
2017-06-015630.005760.005620.005760.0028100160484000
2017-05-315610.005670.005600.005610.0027100152326000
2017-05-305670.005670.005600.005660.001580089206000
2017-05-295660.005680.005610.005650.0027700156723000
2017-05-265670.005670.005620.005620.001080060859000
2017-05-255650.005720.005640.005670.001720097663000
2017-05-245640.005700.005640.005680.001200068054000
2017-05-235580.005740.005580.005680.0026000148089000
2017-05-225600.005610.005550.005590.001350075287000
2017-05-195560.005610.005550.005570.001680093725000
2017-05-185540.005640.005540.005600.0037600210633000
2017-05-175700.005700.005640.005660.0018400104252000
2017-05-165690.005720.005650.005660.0022500127683000
2017-05-155720.005750.005650.005650.0026500150400000
2017-05-125650.005740.005640.005720.0025200143780000
2017-05-115640.005670.005620.005650.001210068355000
2017-05-105530.005640.005530.005640.0041600233140000
2017-05-095520.005550.005470.005490.0026500146086000
2017-05-085400.005520.005400.005500.0044200242324000
2017-05-025370.005440.005370.005400.0030200163218000
2017-05-015380.005450.005350.005380.0036000194055000
2017-04-285440.005510.005370.005480.0073800402409000
2017-04-275440.005650.005440.005630.0033600188522000
2017-04-265430.005550.005390.005520.0086500473062000
2017-04-255610.005680.005460.005530.0067500377517000
2017-04-245470.005670.005430.005660.0030500170967000
2017-04-215470.005500.005350.005470.0019400105684000
2017-04-205640.005640.005460.005470.0034100188060000
2017-04-195420.005660.005420.005640.0044300248294000
2017-04-185320.005560.005310.005490.0073700403127000
2017-04-175230.005290.005180.005270.001620085164000
2017-04-145230.005260.005130.005130.0021500111738000
2017-04-135330.005330.005260.005300.0023600124862000
2017-04-125200.005340.005200.005330.0022300117790000
2017-04-115270.005360.005240.005300.0038500203138000
2017-04-105250.005370.005230.005330.0037000195901000
2017-04-075370.005450.005310.005350.0025000134368000
2017-04-065610.005610.005360.005360.001780096840000
2017-04-055580.005620.005570.005610.001440080661000
2017-04-045580.005620.005510.005590.0048800271727000
2017-04-035530.005560.005490.005510.001350074510000
2017-03-315610.005650.005560.005580.0022300124863000
2017-03-305620.005620.005500.005550.0020000111354000
2017-03-295680.005680.005570.005670.0031600178448000
2017-03-285590.005620.005510.005610.0065000363065000
2017-03-275600.005640.005530.005530.0043400242219000
2017-03-245600.005680.005580.005640.001550087167000
2017-03-235520.005600.005520.005580.0018500102874000
2017-03-225570.005630.005530.005540.001700094674000
2017-03-215640.005660.005580.005650.0018200102559000
2017-03-175570.005620.005510.005590.001790099944000
2017-03-165450.005610.005430.005580.0024600136278000
2017-03-155480.005500.005450.005480.0019500106729000
2017-03-145610.005610.005490.005510.001690093616000
2017-03-135480.005650.005480.005630.0025000139751000
2017-03-105480.005540.005480.005520.0027800152893000
2017-03-095520.005520.005440.005500.001630089384000
2017-03-085460.005620.005390.005510.0096200530537000
2017-03-075430.005460.005410.005450.001560084848000
2017-03-065420.005450.005410.005430.001060057549000
2017-03-035480.005530.005440.005450.001360074375000
2017-03-025460.005520.005440.005520.0018500101541000
2017-03-015470.005470.005350.005460.001550084256000
2017-02-285490.005540.005440.005460.001470080724000
2017-02-275510.005550.005460.005490.001210066485000
2017-02-245490.005550.005460.005510.001630089841000
2017-02-235500.005560.005480.005540.001130062379000
2017-02-225450.005500.005420.005500.001210066178000
2017-02-215520.005520.005430.005500.001400076680000
2017-02-205520.005610.005520.005560.00900049949000
2017-02-175540.005570.005480.005560.00940052156000
2017-02-165590.005600.005530.005560.00660036685000
2017-02-155650.005660.005580.005590.001410079154000
2017-02-145620.005660.005550.005550.0022800127627000
2017-02-135460.005620.005430.005560.0030600169512000
2017-02-105430.005460.005330.005360.0037700202437000
2017-02-095600.005610.005350.005390.0052400284340000
2017-02-085530.005610.005500.005610.001350075048000
2017-02-075750.005750.005510.005570.0018700104212000
2017-02-065760.005800.005700.005770.0039200226039000
2017-02-035590.005770.005590.005630.0039700225816000
2017-02-025510.005670.005510.005590.0046900262837000
2017-02-015300.005480.005280.005470.0030500164333000
2017-01-315200.005360.005200.005330.0040000211404000
2017-01-305470.005780.005200.005300.0085200459439000
2017-01-275400.005540.005280.005490.0073400397321000
2017-01-265230.005420.005230.005410.0029100155416000
2017-01-255150.005220.005130.005170.0022800117856000
2017-01-245020.005110.005020.005110.001730087824000
2017-01-235050.005060.004990.005030.001560078455000
2017-01-205040.005100.005030.005080.001240062826000
2017-01-195020.005100.005020.005080.001310066321000
2017-01-185020.005050.004995.005020.001310065872000
2017-01-175120.005130.004990.004990.0019900100044000
2017-01-165230.005230.005120.005140.001390071733000
2017-01-135080.005220.005040.005190.001840094921000
2017-01-125200.005200.005110.005120.001700087476000
2017-01-115230.005250.005150.005200.001670086996000
2017-01-105150.005230.005150.005210.0039500204957000
2017-01-065090.005150.005090.005120.001880096356000
2017-01-055110.005150.005070.005130.0022700116427000
2017-01-045100.005140.005030.005090.0036800186843000
2016-12-305080.005110.005030.005040.001280064736000
2016-12-295040.005120.005040.005080.0020400103610000
2016-12-285050.005120.005010.005090.0035100177607000
2016-12-275140.005150.005060.005070.0021000106926000
2016-12-265090.005160.005080.005120.0025500130771000
2016-12-225070.005070.005030.005060.001310066195000
2016-12-215130.005130.005030.005060.0034600175209000
2016-12-205130.005160.005110.005130.001590081675000
2016-12-195140.005150.005090.005130.001950099824000
2016-12-165060.005120.005060.005120.0027500140277000
2016-12-155030.005040.004990.005040.001860093461000
2016-12-145090.005090.005010.005030.001400070791000
2016-12-134975.005080.004960.005070.0026900135381500
2016-12-124915.004965.004880.004950.0024500121011500
2016-12-094895.004920.004835.004905.0035400173394000
2016-12-084860.004895.004820.004895.001990096864500
2016-12-074820.004820.004755.004790.001810086517500
2016-12-064775.004805.004760.004775.0025400121396000
2016-12-054790.004795.004705.004725.0021800103260500
2016-12-024860.004860.004765.004810.0021400102988000
2016-12-014835.004920.004815.004875.0021100102873500
2016-11-304855.004895.004820.004820.0021800105623500
2016-11-294890.004910.004850.004900.0021200103631000
2016-11-284860.004880.004820.004865.002010097568500
2016-11-254900.004900.004830.004860.001600077757500
2016-11-244920.004920.004825.004875.0027100132009000
2016-11-224880.004890.004830.004870.0032200156847500
2016-11-214890.004890.004840.004855.00970047165000
2016-11-184910.004925.004815.004875.0023000111919000
2016-11-174805.004880.004800.004870.0022400108633000
2016-11-164805.004830.004760.004800.0047000225479500
2016-11-154835.004835.004715.004740.0023800112921500
2016-11-144855.004855.004785.004815.002050098844500
2016-11-114830.004880.004740.004785.0032800157575000
2016-11-104830.004830.004705.004760.0045500216315500
2016-11-094780.004875.004540.004555.0044600207257500
2016-11-084895.004925.004785.004800.0041300199456500
2016-11-074945.004975.004905.004965.001130055954000
2016-11-044990.004990.004835.004910.0038300187257500
2016-11-025150.005150.005010.005020.0025000126570000
2016-11-014990.005390.004925.005210.00118000614459000
2016-10-314915.005000.004850.004925.0051800254768500
2016-10-285100.005100.004940.004995.0031300156412500
2016-10-275060.005060.004995.005020.001390069654000
2016-10-265070.005070.004990.004995.001290064556500
2016-10-254955.005090.004955.005030.0035300177912500
2016-10-245010.005040.004915.004940.0025000124097500
2016-10-215000.005060.004995.005030.0033300167491000
2016-10-204935.005040.004935.005040.0021500107301500
2016-10-194915.004990.004915.004960.001480073413500
2016-10-184925.004975.004900.004970.0020400101040500
2016-10-175010.005030.004925.004935.0023000114051000
2016-10-144980.005060.004970.005050.0037100186108000
2016-10-134900.005000.004880.004995.0032100159405500
2016-10-124890.004925.004810.004840.0032000155204500
2016-10-114900.004975.004880.004955.001650081459000
2016-10-074910.004935.004855.004900.0023000112645000
2016-10-064985.005010.004920.004940.001720085270000
2016-10-054955.005070.004950.004985.0029100145932500
2016-10-044905.004985.004875.004935.001330065507500
2016-10-034935.005000.004905.004955.001470072756500
2016-09-304850.004890.004820.004865.001810087939500
2016-09-294920.005020.004895.004965.0027800138204500
2016-09-284790.004895.004770.004890.001830088591000
2016-09-274755.004825.004630.004825.0060200284891000
2016-09-264865.004895.004755.004775.0023100110930000
2016-09-234915.004970.004830.004890.0030600150056500
2016-09-214660.004855.004645.004845.0024500116971000
2016-09-204655.004765.004640.004655.0035200164942000
2016-09-164685.004720.004655.004715.0058000271852500
2016-09-154760.004760.004670.004690.002030095448500
2016-09-144805.004855.004735.004760.001840088184500
2016-09-134800.004850.004770.004805.0026500127312000
2016-09-124770.004830.004770.004795.0026100125126000
2016-09-094935.004960.004895.004910.0024200119110500
2016-09-084980.005030.004930.005000.0041000204248000
2016-09-074870.005020.004870.005010.001820090303000
2016-09-064770.004890.004770.004870.002060099882000
2016-09-054835.004835.004750.004770.001370065444500
2016-09-024860.004895.004825.004855.001360066053500
2016-09-014735.004885.004725.004885.002010097026000
2016-08-314700.004725.004630.004720.0036400170394500
2016-08-304745.004745.004650.004700.0044600209412000
2016-08-294925.004940.004695.004745.0045100215328000
2016-08-264880.004905.004810.004880.0027200132541000
2016-08-254920.004920.004780.004880.0045500221362000
2016-08-244845.004875.004780.004850.0031300151203500
2016-08-234865.004920.004790.004845.0037500181802500
2016-08-224800.004870.004745.004860.0057600276960500
2016-08-195020.005040.004770.004805.0043800213542000
2016-08-185070.005160.005060.005080.001930098574000
2016-08-175110.005190.005030.005070.0024600124945000
2016-08-165290.005360.005210.005270.0041600219762000
2016-08-155080.005120.005050.005110.00980049923000
2016-08-125220.005220.005110.005130.001020052428000
2016-08-105040.005140.005010.005130.001470074900000
2016-08-094935.005050.004910.005040.0021500107479000
2016-08-085110.005110.004910.004935.0021600107770000
2016-08-055000.005060.004970.005020.0021500107895000
2016-08-045110.005110.004980.005030.0024800124452500
2016-08-035060.005080.004970.005010.0025400127457000
2016-08-025040.005120.005020.005070.0023000116594000
2016-08-015050.005170.005000.005050.0037300189372000
2016-07-294920.005140.004835.005140.0082900412512500
2016-07-285280.005380.004920.005090.00165300837206000
2016-07-275430.005850.005090.005560.0085500465349000
2016-07-265270.005460.005230.005450.0039800213976000
2016-07-255450.005460.005180.005190.0040800216041000
2016-07-225270.005500.005220.005480.0041500224421000
2016-07-215370.005390.005260.005350.0030800164626000
2016-07-205110.005350.005090.005330.0052600276575000
2016-07-194895.005140.004885.005130.0047200238214000
2016-07-154940.004940.004795.004810.0024200117786500
2016-07-144875.004965.004830.004905.001860091493500
2016-07-134885.004920.004790.004805.0023400113311000
2016-07-124890.004945.004855.004885.0022300109241000
2016-07-114735.004880.004735.004785.0025800124281000
2016-07-084880.004885.004695.004700.0051800248171500
2016-07-074830.004890.004775.004810.0056400272356000
2016-07-064735.004900.004665.004900.0056000269195500
2016-07-054645.004770.004595.004730.0041200193826500
2016-07-044605.004625.004570.004590.0026700122621500
2016-07-014575.004660.004535.004650.0022000101665000
2016-06-304670.004670.004545.004575.0043800201172500
2016-06-294680.004685.004580.004600.0030300140118000
2016-06-284495.004630.004495.004580.0039000178369500
2016-06-274375.004580.004375.004565.0028600129278000
2016-06-244660.004680.004290.004340.0035000154919000
2016-06-234650.004660.004590.004650.001540071344500
2016-06-224700.004740.004595.004650.0031600146588000
2016-06-214605.004770.004585.004745.0029500138896000
2016-06-204620.004705.004620.004675.001880087802500

   ※ 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