[4797 東証マザーズ] オーベン 日足 時系列データ

[4797 東証マザーズ] オーベン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-04-184930.004930.004700.004930.00884443428120
2008-04-174430.004430.004430.004430.0021399475770
2008-04-163380.003930.003380.003930.00314211904610
2008-04-152830.003540.002750.003330.0026418697790
2008-04-142620.003100.002360.003040.00492514171430
2008-04-113030.003080.002700.002700.0027677873130
2008-04-102950.003300.002830.003200.0023156915075
2008-04-092560.003000.002530.002990.00456713354310
2008-04-082510.002840.002360.002600.0015353919835
2008-04-072360.002590.002240.002590.009912385575
2008-04-042500.002500.002230.002400.0026076105900
2008-04-032345.002500.002200.002500.0017804299365
2008-04-022340.002500.002340.002385.0010332485850
2008-04-012780.002840.002500.002500.0016874391550
2008-03-312910.003200.002860.002900.0018365478130
2008-03-282905.003360.002640.003300.0025487847975
2008-03-272960.002960.002750.002960.00417912203475
2008-03-262560.002560.002560.002560.0016474216320
2008-03-251830.002160.001710.002160.0041577950583
2008-03-241750.002200.001750.001860.00749913560883
2008-03-212150.002190.002150.002150.001415530433745
2008-03-192550.002560.002550.002550.002202356176715
2008-03-183020.003100.002900.003050.009042730590
2008-03-173070.003130.003020.003100.006401953410
2008-03-143190.003190.002900.003070.009783003605
2008-03-133210.003240.003060.003100.0019456064280
2008-03-123950.003950.003540.003560.007702927210
2008-03-113960.003960.003570.003600.007172654590
2008-03-103700.003910.003700.003910.00357613259360
2008-03-074200.004430.004200.004200.00305712892710
2008-03-065200.005300.005200.005200.0016698680090
2008-03-056200.006450.005700.006200.004092452420
2008-03-045400.006200.005300.006200.005423266690
2008-03-035400.005400.005190.005200.00161838980
2008-02-296020.006090.004930.005350.004252358530
2008-02-284770.005420.004770.005420.003021518970
2008-02-275240.005250.004850.004920.00184910940
2008-02-265340.005340.005030.005250.004032080270
2008-02-255400.005400.005210.005300.001981049210
2008-02-225320.005500.005310.005310.00149795200
2008-02-215060.005700.005050.005600.005142749370
2008-02-204910.005100.004900.005020.002421206050
2008-02-194840.005300.004840.005070.004282106300
2008-02-184300.004940.004300.004940.007873748020
2008-02-154260.004500.004060.004440.009894223840
2008-02-144020.004210.004010.004210.0019918068970
2008-02-134390.004650.004390.004470.00328014441370
2008-02-124890.004940.004890.004890.0015317490890
2008-02-086000.006000.005690.005890.002841651380
2008-02-076200.006220.006000.006090.006624038160
2008-02-066300.006340.006200.006320.002101316790
2008-02-056420.006570.006350.006420.001641057110
2008-02-046300.006550.006250.006430.003342163940
2008-02-016480.006480.006290.006400.002371503000
2008-01-316330.006600.006270.006480.00118749810
2008-01-306310.006600.006200.006600.002841814170
2008-01-296350.006440.006140.006300.0088556420
2008-01-286180.006450.006100.006450.003712337590
2008-01-256350.006480.006300.006480.002911865840
2008-01-246300.006380.006080.006300.00108676980
2008-01-236000.006300.005950.006300.003522171100
2008-01-226140.006140.006000.006000.001871134550
2008-01-216280.006280.005910.006140.006523996410
2008-01-186200.006480.006100.006480.004402744270
2008-01-176050.006200.005910.006200.007404476910
2008-01-166160.006280.005900.006050.009355645180
2008-01-156650.006860.006220.006860.002801816090
2008-01-116880.006990.006850.006850.005373719940
2008-01-106940.007470.006860.006980.00211615157270
2008-01-096150.006850.006150.006840.007795193990
2008-01-086170.006700.005900.006700.00235915275130
2008-01-075990.006470.005900.006470.004302634130
2008-01-046600.006700.006200.006390.008955707640
2007-12-287100.007200.006840.007200.009186387140
2007-12-277140.007400.007100.007100.00130938280
2007-12-267010.007470.006910.007440.003132221310
2007-12-257250.007620.006800.006850.004733385260
2007-12-217710.007790.007100.007250.009507111700
2007-12-207300.007910.006710.007800.0012108930250
2007-12-197300.007510.007300.007500.004303155860
2007-12-187500.007600.007300.007310.006004465290
2007-12-177620.007700.007400.007650.006164625300
2007-12-147950.007990.007850.007990.002371883450
2007-12-137900.007950.007830.007950.004273371330
2007-12-127870.007880.007660.007880.001691323540
2007-12-117770.007900.007660.007900.005133998780
2007-12-107960.008020.007520.007670.005514285330
2007-12-077810.007960.007700.007960.006685231840
2007-12-068100.008100.007750.007760.002542001640
2007-12-057890.008160.007550.008000.007796177900
2007-12-047570.007800.007400.007790.004503421370
2007-12-037530.007640.007500.007580.002221677160
2007-11-307580.007720.007410.007550.003232454890
2007-11-297550.007660.007540.007630.0097736860
2007-11-287750.007760.007500.007670.001551182620
2007-11-277500.007580.007310.007550.00112836390
2007-11-267800.007800.007500.007500.003652768340
2007-11-227930.008030.007600.007750.001411097170
2007-11-217780.008140.007650.008130.0099794890
2007-11-207520.008600.007500.007780.004963930400
2007-11-197590.007770.007590.007730.001511163750
2007-11-167760.007900.007500.007690.001741334030
2007-11-157930.007980.007710.007900.0088697250
2007-11-147800.008000.007800.007940.002602057120
2007-11-137800.007940.007700.007800.001461137110
2007-11-127460.007800.007300.007800.005273940860
2007-11-097500.008000.007500.007960.004043093000
2007-11-087360.007750.007250.007750.0010057513690
2007-11-077510.007800.007500.007570.003442621930
2007-11-067850.007980.007510.007660.005284029740
2007-11-057960.007970.007700.007750.008106255730
2007-11-028020.008030.007700.007810.004473519680
2007-11-017540.008300.007500.008220.00131810274350
2007-10-317930.007980.007530.007530.008486522080
2007-10-308300.008300.007890.008030.009447591720
2007-10-298310.008500.008020.008250.0011109144570
2007-10-268390.008390.008100.008110.003092534900
2007-10-258520.008520.008200.008400.002331929540
2007-10-248200.008600.008140.008520.004483778930
2007-10-238210.008410.008200.008200.003432843530
2007-10-228020.008450.007800.008450.008697107960
2007-10-198440.008490.008210.008290.005574686240
2007-10-188840.008850.008310.008470.008807538540
2007-10-179100.009100.008430.008860.007226277310
2007-10-169230.009230.009000.009050.008477665030
2007-10-159020.009300.009010.009150.009008209220
2007-10-128980.009770.008960.009220.007146589650
2007-10-119330.009410.008930.009180.0010109231460
2007-10-109420.009830.008930.008930.00143813528200
2007-10-0910550.0010800.009410.009410.00251124809220
2007-10-0510710.0011500.009750.0010400.00317533361190
2007-10-0410950.0012400.0010300.0011220.00122213965260
2007-10-0312800.0013190.0010000.0011650.00334838099930
2007-10-0210600.0012000.0010290.0012000.00443751979000
2007-10-019550.0010000.009440.0010000.006426257040
2007-09-289250.009650.009250.009520.00131212331900
2007-09-278750.009500.008750.009450.009308519410
2007-09-268040.009050.008040.008650.0010819195250
2007-09-258050.008280.008010.008280.00102830970
2007-09-218150.008250.007750.008250.0010218136980
2007-09-208090.008290.008000.008150.004243457470
2007-09-198020.008300.008000.008290.002081689330
2007-09-188200.008340.008030.008070.002672188130
2007-09-147640.008150.007580.008150.002582057430
2007-09-138200.008400.007950.008100.009787945140
2007-09-127280.008280.007180.008250.00203616689820
2007-09-117200.007290.006700.007280.004052807660
2007-09-107400.007600.007200.007200.003832817200
2007-09-077500.007700.007250.007700.004283230200
2007-09-067380.007600.007120.007600.003602696600
2007-09-057320.007600.007320.007600.002221666880
2007-09-047340.007700.006840.007670.009176825170
2007-09-037250.007330.007050.007060.002311673340
2007-08-317190.007480.007180.007330.002271663170
2007-08-307300.007500.007200.007490.003552626660
2007-08-296920.007400.006900.007400.002591827420
2007-08-287450.007450.007300.007420.002311711500
2007-08-276810.007510.006810.007440.005393862720
2007-08-247010.007010.006900.006910.003402368710
2007-08-236900.007000.006700.007000.002521737210
2007-08-226550.006830.006550.006740.001831231630
2007-08-216900.006900.006700.006830.0092623260
2007-08-206900.007000.006870.006900.002461694430
2007-08-177000.007000.006820.007000.002591800390
2007-08-167100.007300.006710.007300.005193625090
2007-08-157030.007300.007010.007300.002001426070
2007-08-147010.007200.007000.007130.001691191610
2007-08-136860.007470.006860.007210.004823401180
2007-08-106500.007650.006500.007650.0011838429330
2007-08-096430.006660.006230.006660.006464176030
2007-08-087130.007130.006030.006330.0012167730870
2007-08-077210.007350.007010.007030.003282333710
2007-08-067210.007250.007200.007200.005273796710
2007-08-037110.007390.007110.007380.002671931060
2007-08-027040.007120.007000.007080.003052147700
2007-08-017220.007550.007200.007240.007895791510
2007-07-317070.007420.006930.007400.006484634120
2007-07-307030.007100.006660.007070.0010557329450
2007-07-277000.007050.006500.007040.00156610590040
2007-07-267550.007650.007020.007080.0011858673590
2007-07-258000.008030.007500.007530.00237318265740
2007-07-248010.008200.008000.008000.005924757410
2007-07-238510.008630.008100.008150.0011589750430
2007-07-207990.008750.007810.008610.00204917124940
2007-07-197820.008750.007620.007790.00421235437830
2007-07-187390.007850.007310.007750.004003015390
2007-07-177550.007600.007500.007500.001941459370
2007-07-137820.007820.007520.007600.001891451510
2007-07-127810.007810.007580.007630.002491907780
2007-07-117590.007930.007500.007710.002211720000
2007-07-107600.007880.007550.007690.002131648500
2007-07-097500.007690.007500.007670.001891432190
2007-07-067870.007900.007650.007690.0087672210
2007-07-057650.007970.007600.007770.004543519730
2007-07-047770.007890.007600.007730.004283308220
2007-07-037940.008000.007840.007970.001781410170
2007-07-028000.008100.007950.008060.00118944890
2007-06-298280.008280.007800.008100.003522813650
2007-06-288350.008350.008110.008280.002752257560
2007-06-278150.008280.008090.008280.004563716480
2007-06-268500.008560.008300.008300.003803228420
2007-06-258450.008630.008400.008550.002462103180
2007-06-228500.008650.008440.008540.002672279320
2007-06-218630.008630.008150.008500.002842370950
2007-06-208610.008890.008610.008700.001761532570
2007-06-198590.008970.008590.008610.003242838080
2007-06-188680.009000.008600.008600.007836860830
2007-06-158800.009030.008510.008680.0011009703500
2007-06-147850.008790.007850.008790.0011249290220
2007-06-137900.008170.007850.007890.002501998840
2007-06-128550.008670.008070.008150.006625546500
2007-06-118290.008700.008050.008650.00120510269160
2007-06-088540.008600.008100.008490.007816508350
2007-06-078500.008690.008000.008500.008997602510
2007-06-067800.008600.007500.008590.00140711294050
2007-06-057600.007790.007500.007790.002351795400
2007-06-047540.007800.007400.007800.002872189220
2007-06-017580.007700.007500.007640.003072323940
2007-05-317630.007630.007400.007580.004523391170
2007-05-307820.007820.007390.007730.003352536300
2007-05-297650.007820.007650.007820.006735232630
2007-05-287540.007800.007540.007750.002281755070
2007-05-257600.007700.007260.007550.002662008470
2007-05-247600.007800.006900.007800.007645723900
2007-05-237540.007700.007260.007700.005213908210
2007-05-226500.007700.006500.007410.0010437510650
2007-05-216800.006800.006350.006800.004653084880
2007-05-186640.006800.006300.006800.0010556854870
2007-05-176750.006990.006510.006740.004052715120
2007-05-167000.007300.006800.006830.003862688540
2007-05-157340.007410.007020.007080.0013599778620
2007-05-147530.007540.007320.007340.004873622110
2007-05-117590.007590.007510.007530.001841391800
2007-05-107710.007710.007600.007610.002391825890
2007-05-097650.007760.007550.007760.003022297720
2007-05-087900.007940.007620.007730.003692864490
2007-05-077800.008050.007800.007800.004583627390
2007-05-027780.007900.007540.007800.004513502540
2007-05-017670.007830.007500.007800.004173193700
2007-04-277890.007890.007400.007570.003192442470
2007-04-267600.008000.007400.007410.008066208320
2007-04-257650.007980.007500.007700.003752844670
2007-04-247290.007970.007250.007700.0011859162790
2007-04-237820.007880.007500.007500.005654319400
2007-04-207900.008050.007800.007880.005104030620
2007-04-197730.008200.007730.008100.009097259050
2007-04-188000.008310.008000.008250.003863162460
2007-04-178330.008400.007670.008280.006575311480
2007-04-167950.008500.007600.008300.00160813120680
2007-04-138010.008100.007900.007950.001841472040

   ※ 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