[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 
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
2016-06-174595.004655.004560.004600.0045700209897500
2016-06-164725.004725.004555.004570.0038900178940000
2016-06-154675.004790.004675.004735.0024700117066500
2016-06-144780.004815.004660.004710.0043200203245000
2016-06-134905.004915.004745.004780.0033500160832500
2016-06-104995.004995.004905.004965.0054400269368000
2016-06-094995.005040.004960.005000.0059800299090500
2016-06-084970.005020.004935.005000.0046900233646000
2016-06-075010.005070.004915.005020.0057400287044000
2016-06-065030.005090.004940.005050.0075500379197500
2016-06-034900.005030.004895.005030.0041700207064500
2016-06-024905.005050.004905.004960.0078100388857500
2016-06-014900.004935.004865.004910.0043800214861500
2016-05-314930.004930.004850.004880.0035900175043500
2016-05-304875.004935.004815.004905.0064600316693000
2016-05-274750.004830.004720.004805.0056000267793500
2016-05-264645.004840.004635.004780.0082700394938500
2016-05-254710.004715.004605.004635.0066600308879500
2016-05-244755.004770.004650.004670.0032300151472000
2016-05-234810.004850.004685.004760.0054500259426500
2016-05-204710.004980.004710.004880.00112300549207500
2016-05-194540.004670.004525.004640.0046900215770000
2016-05-184565.004620.004510.004540.0061900281806500
2016-05-174565.004610.004485.004535.0083400377671000
2016-05-164625.004735.004605.004625.0068500319719500
2016-05-134755.004765.004655.004695.0042700200918000
2016-05-124745.004815.004720.004780.0052500250860000
2016-05-114720.004825.004720.004755.0056600270285000
2016-05-104590.004720.004590.004695.0048200225844500
2016-05-094560.004665.004555.004645.0048000222098000
2016-05-064485.004575.004485.004535.0062200282247000
2016-05-024425.004500.004405.004460.0088300392511500
2016-04-284800.004880.004620.004635.00107300507267500
2016-04-274585.004960.004560.004800.002224001067050000
2016-04-264560.004735.004500.004600.00216300998869000
2016-04-254730.004780.004230.004520.002678001194422500
2016-04-224795.004825.004670.004745.0092700438329000
2016-04-214855.004965.004705.004760.00132700639569500
2016-04-204635.004765.004635.004715.00106500502476500
2016-04-194595.004655.004530.004630.0069400319873500
2016-04-184330.004515.004315.004485.00116000515359000
2016-04-154300.004445.004300.004410.00102100447468000
2016-04-144350.004385.004290.004365.00206000890991000
2016-04-134410.004440.004300.004380.00132800579507000
2016-04-124395.004480.004380.004415.0077200341236500
2016-04-114490.004545.004405.004440.0074100329021500
2016-04-084440.004590.004350.004560.0077100346576000
2016-04-074595.004650.004510.004575.0048600222488500
2016-04-064400.004530.004375.004525.0052400234559000
2016-04-054555.004555.004430.004470.0069800312895000
2016-04-044555.004700.004555.004580.0078200360406000
2016-04-014835.004835.004595.004620.0051700240673000
2016-03-314920.004960.004780.004785.0036300175739500
2016-03-304865.004985.004850.004915.0044600219974500
2016-03-294930.004965.004850.004875.0082100401365000
2016-03-284840.004960.004840.004960.00135900663404000
2016-03-254905.004940.004815.004830.0087800428721500
2016-03-245010.005020.004910.004910.0077700385849500
2016-03-234955.005110.004905.005050.0084800425135500
2016-03-224985.005050.004910.004935.0098300489052000
2016-03-185090.005110.004920.004980.00168800842849000
2016-03-175250.005260.005070.005110.0052200268620000
2016-03-165170.005330.005160.005170.0054700284924000
2016-03-155150.005350.005130.005180.0055000286477000
2016-03-145160.005220.005110.005140.0037700194106000
2016-03-115100.005170.005060.005110.0069800357230000
2016-03-105010.005250.005000.005180.0078900408724000
2016-03-094960.005000.004885.004940.0071100350448500
2016-03-085000.005050.004850.004910.0070100344917500
2016-03-075060.005120.004970.005010.0079700400593500
2016-03-045080.005080.004950.005020.00127900638492000
2016-03-035180.005210.004940.005090.00103100522971000
2016-03-025100.005250.005100.005200.0064800335985000
2016-03-015140.005150.004985.005030.0096400486311000
2016-02-294875.005090.004845.005040.00123400618360500
2016-02-264785.004790.004720.004770.0043300206255000
2016-02-254770.004825.004680.004750.0060700288586000
2016-02-244640.004795.004580.004785.0081300385391500
2016-02-234610.004710.004550.004640.00102700476747000
2016-02-224305.004625.004300.004510.00101500457156500
2016-02-194555.004570.004210.004320.00133300576244000
2016-02-184500.004660.004500.004625.0067400310873000
2016-02-174555.004615.004475.004495.0057300259269000
2016-02-164640.004640.004490.004505.0094900431103500
2016-02-154510.004670.004470.004640.0068900315734000
2016-02-124325.004450.004225.004335.00128000556702500
2016-02-104590.004655.004435.004535.00186600848145500
2016-02-094595.004610.004420.004505.00148500667531000
2016-02-084545.004835.004535.004805.00101800479470500
2016-02-054510.004690.004485.004660.00121800562987000
2016-02-044590.004715.004550.004580.0094500438074000
2016-02-034705.004745.004560.004650.00144000668124500
2016-02-024695.004930.004680.004870.00196100947962500
2016-02-014870.004895.004655.004695.002312001096993000
2016-01-294880.004905.004540.004750.003484001636730500
2016-01-285000.005020.004800.004985.005737002811009000
2016-01-276400.006720.005410.005800.001871001120657000
2016-01-266270.006500.006270.006310.0031300200226000
2016-01-256380.006550.006350.006450.0032300207762000
2016-01-226320.006400.006150.006370.0031300196397000
2016-01-216180.006360.006010.006020.0031000191653000
2016-01-206480.006550.006220.006260.0037800239228000
2016-01-196540.006670.006460.006560.0056700371411000
2016-01-186340.006470.006300.006440.0030100192523000
2016-01-156540.006620.006480.006530.0069800456445000
2016-01-146350.006380.006150.006300.0038900243084000
2016-01-136370.006470.006320.006430.0037600241017000
2016-01-126300.006430.006210.006210.0046800294580000
2016-01-086530.006600.006430.006480.0030200196645000
2016-01-076540.006770.006530.006630.0065300434088000
2016-01-066480.006580.006370.006470.0035000226838000
2016-01-056480.006600.006400.006480.0060100390236000
2016-01-046700.006780.006500.006520.0033300219820000
2015-12-306850.006850.006680.006800.0021500145635000
2015-12-296530.006840.006500.006800.0046700314302000
2015-12-286700.006750.006470.006540.0047400310367000
2015-12-256640.006740.006580.006650.0038300255330000
2015-12-246780.006830.006640.006700.0036200242977000
2015-12-226810.006860.006740.006810.0030200205809000
2015-12-217020.007090.006810.006810.0054500375302000
2015-12-187080.007300.007050.007110.0055000394120000
2015-12-176900.007120.006890.007090.0066700467478000
2015-12-166700.006880.006640.006880.0055200373241000
2015-12-156760.006830.006640.006650.0023500157262000
2015-12-146670.006760.006630.006760.0017900119769000
2015-12-116620.006810.006620.006790.0053400359371000
2015-12-106880.006910.006690.006720.0043300293268000
2015-12-096930.007140.006880.006980.0047200329316000
2015-12-087090.007240.007000.007020.0034200242596000
2015-12-077010.007230.007010.007190.0033500239064000
2015-12-046990.007090.006960.007010.0027300191860000
2015-12-037260.007260.007140.007160.0024100173255000
2015-12-027230.007320.007130.007280.0027700200884000
2015-12-017000.007380.007000.007240.0065600475982000
2015-11-306980.007040.006910.007030.0039100273165000
2015-11-277000.007110.006950.007010.0031600221408000
2015-11-267080.007150.007050.007080.0041300292826000

   ※ 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