[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 
2017-11-17313.00313.00302.00308.002080200638206400
2017-11-16307.00311.00303.00305.001314800403648000
2017-11-15320.00321.00306.00307.001344900418652200
2017-11-14329.00330.00319.00322.001579800508963700
2017-11-13345.00345.00328.00329.001382900461000300
2017-11-10340.00346.00337.00345.001586500544198200
2017-11-09348.00352.00341.00348.001741400605606300
2017-11-08350.00353.00347.00349.00795800278525700
2017-11-07350.00352.00347.00348.00775500270558700
2017-11-06351.00355.00349.00351.00875100307440400
2017-11-02354.00355.00349.00350.00904800317758500
2017-11-01350.00356.00349.00354.001693200597725200
2017-10-31344.00352.00343.00350.001745100608026800
2017-10-30344.00344.00335.00344.0035841001227547300
2017-10-27339.00343.00338.00342.001182000403266600
2017-10-26334.00339.00334.00339.00635100213984200
2017-10-25336.00338.00333.00334.00566700190031000
2017-10-24331.00337.00331.00334.00532900178097600
2017-10-23334.00335.00331.00333.00418600139527200
2017-10-20327.00336.00326.00332.00871800289464700
2017-10-19332.00332.00328.00330.00568000187670700
2017-10-18332.00333.00328.00332.00800800264878000
2017-10-17336.00338.00332.00333.00808900270679700
2017-10-16340.00340.00335.00338.00611300206594700
2017-10-13334.00344.00332.00340.001498500508635200
2017-10-12337.00340.00330.00336.001587900531840200
2017-10-11335.00342.00332.00338.001685600569928700
2017-10-10324.00337.00324.00335.001960700653820000
2017-10-06322.00326.00321.00324.00822500266369300
2017-10-05325.00329.00322.00322.00746700242824100
2017-10-04326.00327.00321.00322.00662500213941200
2017-10-03328.00328.00323.00325.00570300185577900
2017-10-02333.00335.00324.00325.001552400510468300
2017-09-29323.00333.00323.00332.002797500922290000
2017-09-28317.00321.00314.00320.001176600374444000
2017-09-27320.00320.00315.00317.00328100104168400
2017-09-26314.00321.00313.00321.001321800420254900
2017-09-25318.00318.00312.00313.00595100186940000
2017-09-22318.00320.00313.00315.00609400192284900
2017-09-21322.00322.00316.00317.00747900238404700
2017-09-20322.00324.00317.00319.00741100236800200
2017-09-19320.00327.00316.00324.001775400572153600
2017-09-15313.00318.00311.00318.00637000200512000
2017-09-14318.00318.00312.00314.00503300158546300
2017-09-13318.00320.00315.00316.00778100246766900
2017-09-12323.00323.00316.00318.001406200448897100
2017-09-11321.00327.00320.00321.001182000381568700
2017-09-08314.00323.00313.00320.001987400633338700
2017-09-07305.00315.00305.00314.001799000559167300
2017-09-06296.00306.00293.00304.001320100398703300
2017-09-05298.00307.00297.00297.001461900440399000
2017-09-04301.00305.00296.00298.00757700226696500
2017-09-01299.00302.00297.00302.00488000146249600
2017-08-31302.00302.00296.00299.00792900237321500
2017-08-30295.00303.00293.00300.001298700387310000
2017-08-29291.00295.00288.00293.001208900353452700
2017-08-28289.00293.00286.00291.00937400271494600
2017-08-25292.00292.00286.00288.00898900259154800
2017-08-24288.00292.00288.00290.00778600225386800
2017-08-23295.00295.00287.00290.001177700341065100
2017-08-22290.00294.00289.00293.00568500165958000
2017-08-21293.00294.00288.00292.00719700209986200
2017-08-18291.00293.00289.00291.00672600195709300
2017-08-17298.00298.00291.00296.001301500383983000
2017-08-16296.00298.00291.00295.001331100392381800
2017-08-15297.00300.00292.00292.00814100241284800
2017-08-14295.00298.00292.00294.001424900419657300
2017-08-10304.00313.00298.00302.003260400990366900
2017-08-09320.00321.00312.00316.00879800278508200
2017-08-08326.00326.00321.00323.00796400257655700
2017-08-07326.00329.00324.00325.00857300279127300
2017-08-04326.00332.00324.00327.001472600482308000
2017-08-03324.00329.00323.00328.002129600695569100
2017-08-02311.00324.00309.00322.002718000869013500
2017-08-01304.00312.00303.00311.001327200410174300
2017-07-31300.00305.00300.00303.00434800131644300
2017-07-28308.00310.00300.00301.001208800366078000
2017-07-27309.00313.00307.00308.00841200260656800
2017-07-26312.00313.00309.00310.001069000331419600
2017-07-25316.00316.00310.00314.001225500383507700
2017-07-24305.00317.00303.00315.002242800701775700
2017-07-21296.00310.00296.00308.002833200865730600
2017-07-20299.00307.00294.00296.002555700764320900
2017-07-19289.00293.00288.00291.00589100171583000
2017-07-18288.00291.00287.00289.00370200106819200
2017-07-14290.00292.00288.00290.0027220078974000
2017-07-13289.00292.00288.00290.00415400120503500
2017-07-12287.00290.00285.00289.00530100152337800
2017-07-11290.00291.00288.00289.00426300123319600
2017-07-10290.00294.00289.00291.00413300120307600
2017-07-07293.00293.00289.00289.00435300126538300
2017-07-06290.00296.00290.00295.00593900174886200
2017-07-05289.00294.00287.00293.00678400197723400
2017-07-04296.00296.00288.00288.00847700246392900
2017-07-03292.00299.00291.00296.001448900429880500
2017-06-30290.00294.00289.00293.001044200304034400
2017-06-29287.00295.00285.00295.001198700349575400
2017-06-28290.00291.00285.00285.00675200193540300
2017-06-27289.00294.00287.00292.00844000245676400
2017-06-26291.00293.00283.00291.001213800350376800
2017-06-23293.00293.00287.00289.001044300303133500
2017-06-22293.00295.00291.00293.001229600361193000
2017-06-21293.00297.00289.00292.002281000668775300
2017-06-20282.00293.00280.00293.001878200539604900
2017-06-19279.00284.00278.00280.00787900221600100
2017-06-16281.00282.00278.00280.00683200191464300
2017-06-15281.00283.00278.00278.00681700190832600
2017-06-14283.00283.00278.00279.00701500196542700
2017-06-13285.00286.00281.00281.00678800192314200
2017-06-12276.00288.00275.00287.00996400281150200
2017-06-09289.00289.00278.00278.00797700226409800
2017-06-08280.00287.00277.00284.001409200399390800
2017-06-07281.00282.00275.00279.001733700482884800
2017-06-06290.00292.00284.00285.001060900304623600
2017-06-05294.00294.00290.00292.00751000219605100
2017-06-02293.00295.00292.00294.001144800335954700
2017-06-01285.00293.00285.00290.001251900363141300
2017-05-31288.00290.00284.00288.00861200247620100
2017-05-30288.00291.00283.00290.001524600438442400
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

   ※ 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