[5912 東証1部] OSJBホールディングス 日足 時系列データ

[5912 東証1部] OSJBホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29289.00295.00288.00288.002204300642868200
2017-05-26279.00290.00278.00288.0043973001257024500
2017-05-25275.00279.00272.00277.001039100287773000
2017-05-24276.00277.00275.00275.00484800133814800
2017-05-23277.00278.00274.00276.00660100181931500
2017-05-22278.00278.00274.00278.00693900192087700
2017-05-19275.00278.00273.00276.00788900217159100
2017-05-18271.00279.00271.00278.00838500230895100
2017-05-17277.00279.00272.00279.00786500217626500
2017-05-16275.00279.00273.00279.001643900455315200
2017-05-15260.00276.00258.00275.002036500548373800
2017-05-12264.00269.00262.00266.00687600182844900
2017-05-11266.00266.00262.00264.00830500219494700
2017-05-10265.00268.00264.00266.00554500147537500
2017-05-09268.00269.00265.00265.00473100125811200
2017-05-08263.00269.00263.00267.00802500213581900
2017-05-02263.00265.00261.00262.00496700130761700
2017-05-01264.00265.00261.00264.00544500143605600
2017-04-28263.00266.00261.00263.00461300121407100
2017-04-27263.00264.00260.00262.00690000180826400
2017-04-26254.00265.00254.00263.001265900329750900
2017-04-25252.00254.00249.00252.00472300119132500
2017-04-24247.00251.00247.00251.00408900101691800
2017-04-21247.00249.00244.00247.00659500162707500
2017-04-20244.00246.00242.00246.00445100108997100
2017-04-19250.00250.00244.00244.00509700125396700
2017-04-18246.00249.00244.00246.00677800166893500
2017-04-17242.00245.00241.00245.00464300113090600
2017-04-14247.00248.00241.00244.001170900285928200
2017-04-13252.00252.00247.00249.00867300216558200
2017-04-12261.00262.00254.00255.00753900193951100
2017-04-11259.00266.00256.00264.00803900211276700
2017-04-10263.00265.00256.00258.00880000228141700
2017-04-07269.00274.00258.00263.001819200481470300
2017-04-06265.00266.00261.00264.00705100185333600
2017-04-05265.00267.00263.00267.00833800221077400
2017-04-04269.00271.00264.00267.00938600250740000
2017-04-03276.00276.00268.00269.00638100173145600
2017-03-31278.00279.00275.00276.00631400175031700
2017-03-30278.00279.00275.00276.00379000104865300
2017-03-29279.00282.00276.00278.00603800168335900
2017-03-28280.00283.00279.00281.001084000304784000
2017-03-27272.00281.00271.00279.001244400345850000
2017-03-24269.00272.00269.00271.0026070070507800
2017-03-23274.00274.00269.00270.00417400113084900
2017-03-22274.00274.00270.00270.00576600156740500
2017-03-21275.00278.00273.00277.00473200130540400
2017-03-17273.00276.00273.00276.00444900122196800
2017-03-16273.00276.00273.00275.0033710092430200
2017-03-15275.00276.00272.00272.00433500118390300
2017-03-14275.00277.00274.00276.00578300159460200
2017-03-13280.00281.00275.00277.00720100200184600
2017-03-10284.00285.00279.00282.001467900414559100
2017-03-09273.00282.00273.00282.002208900617175500
2017-03-08276.00280.00274.00275.001424600394355300
2017-03-07272.00279.00270.00275.001869000514116800
2017-03-06265.00273.00265.00272.002151100582716100
2017-03-03263.00264.00262.00263.001135400298390000
2017-03-02260.00262.00259.00261.00936400244492800
2017-03-01256.00259.00255.00258.00815500209158000
2017-02-28255.00259.00255.00256.00444000114158000
2017-02-27256.00257.00254.00254.00503600128531900
2017-02-24258.00261.00255.00258.001264100326770400
2017-02-23256.00259.00256.00257.00984600253492900
2017-02-22252.00256.00252.00254.001141700290095900
2017-02-21250.00252.00249.00251.00412900103556400
2017-02-20252.00252.00249.00251.0037470094005700
2017-02-17254.00255.00251.00252.0039220099160400
2017-02-16254.00256.00251.00255.00905100229745300
2017-02-15257.00257.00252.00254.00862000219301600
2017-02-14249.00256.00249.00254.001814000459907200
2017-02-13240.00247.00235.00247.001857300447512500
2017-02-10245.00247.00243.00247.00786800193231500
2017-02-09241.00244.00241.00242.00442400107159600
2017-02-08243.00244.00240.00242.00661300159584600
2017-02-07243.00244.00240.00243.00488600118217900
2017-02-06245.00247.00242.00243.00455300111132500
2017-02-03243.00246.00242.00243.00652700158864800
2017-02-02247.00248.00243.00243.00517900126932600
2017-02-01245.00247.00243.00247.00623600153060700
2017-01-31247.00249.00244.00245.00818600201059300
2017-01-30248.00251.00248.00250.00751600187517900
2017-01-27252.00253.00248.00248.00790700197677900
2017-01-26252.00252.00249.00251.00584700146282700
2017-01-25253.00253.00249.00250.00566300142138000
2017-01-24249.00252.00247.00250.00922600230195000
2017-01-23255.00255.00249.00250.001132600284410400
2017-01-20256.00260.00255.00257.00808400207787000
2017-01-19255.00260.00254.00259.001239900318697100
2017-01-18247.00253.00246.00252.00968300241753900
2017-01-17253.00253.00249.00250.00741600185744000
2017-01-16257.00258.00253.00254.00995800253802700
2017-01-13261.00267.00257.00259.001946900509063100
2017-01-12259.00261.00255.00258.001467700379310900
2017-01-11255.00260.00254.00259.001591700410198600
2017-01-10251.00256.00250.00253.001828900464253400
2017-01-06249.00252.00248.00250.001483300370487700
2017-01-05244.00250.00243.00248.001270100313943600
2017-01-04240.00243.00237.00243.00965500232544100
2016-12-30235.00239.00235.00238.0029360069734900
2016-12-29240.00241.00236.00237.00827400197227000
2016-12-28240.00245.00239.00239.001086800262438900
2016-12-27240.00240.00235.00237.001412600336072500
2016-12-26243.00244.00241.00242.001254400304422600
2016-12-22245.00245.00237.00240.001264800303753700
2016-12-21250.00251.00244.00245.001136900281398100
2016-12-20247.00253.00247.00249.002135300534752600
2016-12-19237.00246.00236.00246.002195300531060800
2016-12-16237.00240.00234.00236.003195600758006800
2016-12-15234.00235.00230.00232.00527200122411500
2016-12-14236.00236.00233.00235.0036800086241400
2016-12-13237.00239.00236.00236.00843600200252700
2016-12-12235.00240.00232.00239.001421200336424400
2016-12-09232.00235.00231.00235.00708400165010500
2016-12-08235.00236.00231.00233.0041590096990100
2016-12-07231.00234.00231.00233.00445600103905500
2016-12-06228.00232.00228.00230.00543200124926900
2016-12-05232.00232.00228.00229.00724400165950600
2016-12-02235.00237.00232.00233.00735600171846900
2016-12-01240.00240.00235.00237.00957200227063100
2016-11-30236.00239.00235.00239.0035100083288100
2016-11-29232.00238.00231.00237.00884800208509000
2016-11-28228.00234.00227.00233.00776800179169400
2016-11-25228.00228.00225.00227.00646600146551000
2016-11-24230.00230.00226.00227.0038140086818100
2016-11-22229.00230.00227.00227.0032840074905200
2016-11-21228.00229.00226.00228.00710200161761000
2016-11-18228.00229.00225.00228.00593800134687000
2016-11-17223.00225.00221.00225.00582300130026600
2016-11-16225.00227.00222.00223.00779500175333900
2016-11-15225.00225.00219.00222.00986300218562200
2016-11-14221.00229.00221.00224.002796900630002400
2016-11-11248.00254.00248.00253.001387200349751200
2016-11-10250.00250.00247.00249.001008400251074300
2016-11-09250.00251.00233.00237.001323100320684700
2016-11-08248.00250.00247.00249.00472800117518500
2016-11-07248.00250.00248.00248.0034980086936300
2016-11-04244.00247.00241.00246.00707500172491400
2016-11-02244.00246.00243.00245.00762300186396900
2016-11-01252.00252.00245.00247.001195300294927600
2016-10-31252.00254.00248.00250.00794000199445400
2016-10-28251.00257.00251.00254.002874400730851900
2016-10-27247.00252.00246.00251.001684500421657400
2016-10-26242.00249.00242.00248.001162000287018900
2016-10-25247.00249.00242.00243.001131000277109700
2016-10-24237.00247.00237.00246.001352200329186600
2016-10-21237.00239.00236.00238.00775800184424700
2016-10-20235.00239.00235.00238.001439000342109800
2016-10-19234.00234.00230.00233.00830100192647500
2016-10-18229.00235.00228.00233.001347900312245900
2016-10-17224.00231.00223.00229.001193100270614100
2016-10-14219.00223.00219.00223.001088000240864100
2016-10-13219.00220.00217.00219.0045320098969500
2016-10-12221.00222.00217.00218.00816400179114200
2016-10-11216.00223.00216.00223.001606600355180800
2016-10-07216.00216.00214.00216.0023350050226000
2016-10-06216.00218.00214.00216.0045440098134200
2016-10-05216.00217.00214.00216.0038290082638500
2016-10-04214.00217.00213.00216.0037540080649600
2016-10-03215.00216.00213.00214.0037230079747600
2016-09-30213.00216.00212.00213.00523700111933800
2016-09-29217.00217.00215.00216.0032220069607700
2016-09-28215.00217.00214.00216.0029000062463100
2016-09-27211.00216.00209.00216.00596700126792800
2016-09-26216.00217.00213.00214.0043020092290100
2016-09-23211.00216.00211.00216.00878600188289100
2016-09-21210.00213.00207.00213.0040050084102000
2016-09-20212.00214.00208.00210.00814900171740800
2016-09-16210.00215.00208.00212.001009600214072200
2016-09-15208.00210.00205.00209.00710300147871800
2016-09-14204.00209.00204.00208.00877200181379000
2016-09-13205.00207.00204.00204.0023980049181400
2016-09-12205.00207.00203.00203.0045860093771200
2016-09-09204.00207.00203.00206.0043620089440200
2016-09-08204.00205.00203.00204.0024600050250300
2016-09-07202.00205.00202.00205.0027020054960800
2016-09-06202.00205.00202.00204.0028490057891800
2016-09-05204.00204.00201.00202.0032820066490300
2016-09-02203.00205.00202.00204.0025510051885500
2016-09-01204.00205.00202.00204.0025890052746900
2016-08-31204.00205.00202.00205.0028850058849800
2016-08-30203.00205.00203.00203.0018790038276200
2016-08-29203.00204.00202.00203.0033780068721800
2016-08-26204.00204.00200.00201.0035950072417900
2016-08-25206.00206.00203.00204.0034370070293200
2016-08-24204.00207.00204.00206.0030890063397600
2016-08-23207.00208.00205.00206.0039450081675100
2016-08-22204.00208.00204.00208.0035080072494900
2016-08-19203.00206.00202.00204.0029970061221300
2016-08-18202.00205.00201.00202.0038760078478200
2016-08-17202.00206.00202.00204.0045100092126500
2016-08-16201.00207.00200.00202.00646400132094500
2016-08-15206.00206.00202.00203.0027900056925600
2016-08-12209.00209.00205.00206.0040550084015700
2016-08-10200.00209.00198.00209.001323300273161100
2016-08-09199.00200.00196.00200.00519000102755400
2016-08-08198.00200.00197.00199.0046800092839800
2016-08-05197.00199.00195.00197.00669500131874000
2016-08-04197.00198.00194.00197.00570000111843300
2016-08-03197.00200.00195.00196.00601300118755600
2016-08-02203.00205.00200.00200.00606000122500100
2016-08-01205.00206.00202.00205.0035420072472000
2016-07-29204.00208.00201.00207.00773400157692000
2016-07-28207.00207.00202.00204.00654800134063600
2016-07-27204.00209.00203.00208.00968200199509600
2016-07-26203.00204.00201.00202.00584000118284500
2016-07-25208.00209.00204.00205.00924900190707400
2016-07-22200.00207.00199.00207.001181900240402400
2016-07-21200.00202.00198.00201.00831300166408800
2016-07-20196.00198.00194.00197.0038780076095000
2016-07-19199.00200.00195.00198.00587700115895100
2016-07-15200.00202.00198.00200.00563500112709300
2016-07-14198.00200.00197.00198.00506200100384400
2016-07-13201.00203.00198.00199.00731300146494300
2016-07-12198.00203.00197.00197.001431100285713600
2016-07-11184.00195.00184.00195.001153800219927500
2016-07-08184.00184.00181.00181.0049830090742600
2016-07-07186.00186.00182.00184.0042450077905400
2016-07-06187.00187.00183.00185.00629100116344200
2016-07-05187.00190.00187.00190.0034160064328400
2016-07-04186.00188.00184.00188.0044680083271900
2016-07-01189.00190.00185.00187.0049740093257400
2016-06-30191.00192.00186.00187.00713500134906200
2016-06-29191.00192.00187.00189.00757200143338700
2016-06-28180.00190.00179.00187.001403500259717700
2016-06-27179.00185.00176.00185.001490700269560300
2016-06-24195.00195.00175.00178.002016300367549400
2016-06-23190.00192.00188.00192.00551900104899300
2016-06-22195.00195.00189.00191.00625300119458900
2016-06-21194.00195.00192.00194.00591500114409000
2016-06-20191.00197.00191.00195.00733100141632300
2016-06-17187.00190.00186.00189.00885800166399700
2016-06-16194.00194.00184.00185.001702400319644100
2016-06-15195.00196.00193.00193.00877000170234900
2016-06-14199.00201.00195.00196.00972100191135400
2016-06-13204.00204.00198.00199.001736900348912300
2016-06-10207.00207.00204.00205.00704100144783100
2016-06-09206.00208.00206.00207.0036320075040000
2016-06-08205.00208.00204.00207.00699100143839500
2016-06-07208.00208.00203.00205.001030200211683400
2016-06-06206.00207.00205.00206.00688600141784900
2016-06-03208.00211.00208.00209.00885900185552400
2016-06-02216.00216.00207.00209.001391700292653500
2016-06-01217.00219.00215.00217.001469300319025000
2016-05-31213.00219.00213.00219.001762900382475100
2016-05-30212.00213.00210.00212.00636500134962700
2016-05-27208.00210.00207.00210.00890900185464600
2016-05-26210.00211.00207.00207.00780500162900400
2016-05-25212.00212.00209.00209.00724100152003800
2016-05-24213.00214.00208.00210.001286800270943700

   ※ 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