[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 
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
2016-05-23217.00218.00212.00215.001166700250138200
2016-05-20211.00217.00207.00215.002434600517867000
2016-05-19211.00214.00207.00210.001396700293907900
2016-05-18215.00216.00210.00210.003192800676068400
2016-05-17224.00224.00216.00219.002055300449597100
2016-05-16230.00232.00219.00220.002377700530010400
2016-05-13253.00253.00229.00230.003381200803982100
2016-05-12264.00265.00259.00261.00832600217541700
2016-05-11262.00264.00259.00264.001003900263164600
2016-05-10255.00259.00253.00259.00462900118836400
2016-05-09252.00255.00250.00252.00408700103084300
2016-05-06253.00254.00250.00250.0038330096287300
2016-05-02247.00253.00247.00252.00798600199641100
2016-04-28262.00262.00253.00256.001079300278220900
2016-04-27258.00265.00258.00263.00812000212262500
2016-04-26263.00265.00256.00257.00847300218802200
2016-04-25270.00270.00265.00265.00519400138790400
2016-04-22266.00268.00263.00268.00845400224722900
2016-04-21269.00270.00265.00268.00693600185400700
2016-04-20269.00271.00267.00268.00841500226604700
2016-04-19273.00273.00265.00268.001376800369361500
2016-04-18261.00272.00260.00270.0038288001026295800
2016-04-15259.00263.00257.00259.001690000438709200
2016-04-14256.00257.00254.00257.00995900254252000
2016-04-13252.00256.00250.00255.00990200251082100
2016-04-12245.00252.00243.00250.00945400235073100
2016-04-11244.00245.00241.00244.0027430066646800
2016-04-08238.00245.00236.00244.00928700224135000
2016-04-07239.00247.00238.00244.00825900200867400
2016-04-06234.00239.00233.00238.00630400148835000
2016-04-05245.00248.00235.00238.001020800245906300
2016-04-04244.00250.00239.00248.001175700288167700
2016-04-01259.00259.00248.00248.001132900284654700
2016-03-31257.00260.00254.00259.001073900276206300
2016-03-30254.00261.00252.00256.001217600312408900
2016-03-29249.00255.00246.00255.00934600234934600
2016-03-28255.00255.00248.00252.00594500149346400
2016-03-25257.00257.00253.00253.00576900146765900
2016-03-24255.00257.00252.00257.00530600135476100
2016-03-23254.00257.00252.00256.00671800171466300
2016-03-22255.00256.00249.00254.00430400108849500
2016-03-18247.00254.00245.00252.00862200215698300
2016-03-17256.00257.00246.00250.001198600300546100
2016-03-16253.00257.00252.00254.00663100168660700
2016-03-15254.00258.00253.00254.00767700196059300
2016-03-14254.00256.00253.00256.00586300149458300
2016-03-11249.00255.00248.00254.00706800177727300
2016-03-10248.00252.00244.00252.00865900215853300
2016-03-09244.00249.00243.00246.001149600283119300
2016-03-08251.00254.00241.00248.001121500277660300
2016-03-07246.00251.00243.00249.001286000316931000
2016-03-04233.00245.00231.00244.002009900482531700
2016-03-03235.00237.00231.00233.001148100267560900
2016-03-02234.00236.00232.00235.002019400473258600
2016-03-01226.00232.00225.00232.001559600356825700
2016-02-29221.00228.00220.00224.001639300366938900
2016-02-26220.00221.00214.00216.00995500215953500
2016-02-25214.00219.00214.00218.00505300109387100
2016-02-24211.00214.00211.00212.00754600160205900
2016-02-23219.00221.00213.00214.00803400173649500
2016-02-22218.00220.00216.00219.00672400146546100
2016-02-19221.00223.00216.00219.001133000248608300
2016-02-18223.00225.00218.00224.001425100316571100
2016-02-17216.00221.00211.00216.001188300256426700
2016-02-16215.00221.00213.00216.001563900339592500
2016-02-15208.00221.00206.00220.002372400506043500
2016-02-12205.00217.00196.00198.0063407001317568700
2016-02-10206.00208.00195.00197.001288700257731400
2016-02-09209.00209.00202.00205.001012000207275000
2016-02-08207.00217.00207.00216.00632100134350800
2016-02-05211.00215.00207.00210.00899400189897500
2016-02-04212.00217.00211.00212.00609200130031900
2016-02-03218.00219.00214.00217.00886800191384600
2016-02-02224.00228.00220.00222.00670600149710000
2016-02-01227.00228.00223.00226.00962300216835700
2016-01-29212.00223.00211.00221.00978100211316300
2016-01-28211.00215.00208.00212.00549500116675200
2016-01-27212.00214.00209.00211.00485100102579500
2016-01-26208.00211.00206.00208.00612200127485300
2016-01-25219.00219.00211.00214.00784500168317500
2016-01-22208.00214.00206.00213.00737900153940400
2016-01-21205.00215.00201.00202.001136400236172100
2016-01-20217.00219.00209.00210.00883200189885500
2016-01-19216.00221.00216.00218.0042520092653400
2016-01-18216.00221.00215.00219.00699500152611600
2016-01-15234.00235.00225.00225.00710600162338200
2016-01-14230.00232.00226.00231.00535200122512000
2016-01-13230.00236.00230.00236.00600500140177900
2016-01-12237.00237.00226.00227.00911900210567100
2016-01-08238.00242.00238.00239.00563200135038800
2016-01-07240.00244.00238.00240.00542900130518600
2016-01-06245.00246.00241.00242.0040120097471100
2016-01-05247.00249.00243.00245.00772900190105600
2016-01-04245.00250.00241.00244.00697700171019300
2015-12-30246.00248.00242.00243.0039840097236600
2015-12-29239.00245.00238.00245.00549800133040800
2015-12-28233.00243.00233.00242.00785600188334200
2015-12-25240.00242.00231.00232.001766500415388800
2015-12-24248.00249.00241.00242.001008100246971800
2015-12-22250.00250.00246.00248.00678700167915000
2015-12-21251.00254.00250.00252.00648200163084600
2015-12-18258.00261.00255.00255.00831200214433400
2015-12-17260.00262.00258.00259.001262900328343200
2015-12-16257.00262.00257.00260.00615100159731100
2015-12-15262.00265.00255.00256.001050800273465800
2015-12-14260.00263.00259.00262.001015600264769300
2015-12-11257.00268.00256.00267.002207600582726400
2015-12-10254.00258.00253.00256.00482300123298900
2015-12-09255.00259.00254.00257.00501100128534500
2015-12-08262.00262.00255.00257.00646700167091300
2015-12-07261.00264.00259.00261.00765600200616400
2015-12-04259.00261.00255.00260.00787600203840000
2015-12-03260.00264.00260.00264.00716400187988000
2015-12-02260.00265.00259.00264.001137700298268400
2015-12-01261.00261.00258.00260.00836700217418500

   ※ 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