[6757 JQスタンダード] OSGコーポレーション 日足 時系列データ

[6757 JQスタンダード] OSGコーポレーション (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20940.00942.00910.00911.001160010713300
2017-10-19941.00956.00941.00945.0025002374600
2017-10-18945.00960.00935.00954.0086008128200
2017-10-17961.00963.00949.00949.0046004398000
2017-10-16939.00955.00936.00950.0096009068600
2017-10-13933.00939.00933.00933.0056005237900
2017-10-12930.00934.00929.00933.0051004751700
2017-10-11907.00929.00907.00929.0082007520900
2017-10-10911.00918.00908.00909.0047004286700
2017-10-06910.00912.00903.00912.0037003357300
2017-10-05897.00903.00895.00901.0053004765800
2017-10-04886.00894.00885.00894.0032002845900
2017-10-03878.00887.00876.00886.0056004936300
2017-10-02872.00878.00872.00874.0050004372000
2017-09-29859.00870.00859.00869.0057004919700
2017-09-28860.00863.00854.00859.0063005415100
2017-09-27844.00859.00844.00858.0041003490300
2017-09-26841.00850.00841.00845.0095007996600
2017-09-25852.00857.00852.00853.0040003415700
2017-09-22856.00857.00850.00852.0041003498700
2017-09-21851.00852.00848.00852.0048004080800
2017-09-20861.00861.00847.00849.0039003325700
2017-09-19854.00857.00846.00848.0055004681100
2017-09-15847.00847.00840.00841.0045003794100
2017-09-14841.00850.00840.00847.0064005405700
2017-09-13855.00855.00840.00841.00102008607000
2017-09-12870.00874.00841.00858.002020017313700
2017-09-11840.00869.00828.00869.004350036689800
2017-09-08928.00930.00915.00920.0038003507600
2017-09-07934.00934.00930.00931.0015001395800
2017-09-06927.00933.00927.00933.00500464200
2017-09-05930.00939.00925.00927.0026002409700
2017-09-04947.00947.00927.00927.0033003085700
2017-09-01949.00949.00943.00948.0014001325100
2017-08-31950.00950.00943.00949.0025002371700
2017-08-30950.00950.00947.00950.0020001898100
2017-08-29937.00948.00937.00947.0036003395400
2017-08-28929.00937.00925.00937.0036003351400
2017-08-25919.00929.00919.00925.0037003411200
2017-08-24915.00919.00910.00919.0025002283300
2017-08-23919.00919.00912.00915.0055005041800
2017-08-22920.00923.00920.00921.001000920700
2017-08-21927.00927.00921.00926.0019001757200
2017-08-18930.00936.00929.00929.0017001582800
2017-08-17937.00937.00926.00930.0029002698400
2017-08-16931.00933.00930.00933.00600558700
2017-08-15930.00939.00927.00936.0036003352100
2017-08-14930.00932.00925.00929.0046004270600
2017-08-10938.00938.00932.00932.0026002428900
2017-08-09938.00941.00935.00940.0036003376300
2017-08-08956.00956.00944.00945.0015001419100
2017-08-07958.00958.00946.00950.0020001908700
2017-08-04960.00960.00951.00960.0019001819800
2017-08-03958.00959.00945.00945.0071006779300
2017-08-02955.00966.00955.00965.0096009212300
2017-08-01946.00950.00943.00950.0055005205100
2017-07-31943.00949.00941.00946.0072006803100
2017-07-28947.00947.00940.00943.0052004906400
2017-07-27940.00945.00940.00943.0036003389700
2017-07-26935.00940.00935.00940.0051004780900
2017-07-25933.00937.00933.00934.0038003551600
2017-07-24937.00937.00933.00933.0015001402300
2017-07-21939.00939.00935.00935.0021001967900
2017-07-20935.00938.00935.00938.0022002061900
2017-07-19931.00938.00930.00935.0022002051100
2017-07-18933.00938.00929.00931.0035003269000
2017-07-14936.00936.00927.00933.0021001957200
2017-07-13932.00936.00924.00928.0054005022600
2017-07-12931.00932.00926.00932.0043004001500
2017-07-11925.00932.00924.00924.0026002413800
2017-07-10923.00933.00920.00933.0063005826500
2017-07-07926.00929.00921.00922.001300012012000
2017-07-06929.00929.00922.00925.0052004812100
2017-07-05950.00950.00930.00930.002050019288100
2017-07-04955.00957.00940.00950.0084007979800
2017-07-03967.00967.00937.00949.001150010973000
2017-06-30933.00939.00933.00937.0013001217300
2017-06-29931.00933.00931.00932.001000931900
2017-06-28934.00935.00931.00931.0019001772700
2017-06-27939.00939.00935.00935.0070006561600
2017-06-26938.00938.00934.00938.0059005531900
2017-06-23934.00938.00934.00938.0033003088500
2017-06-22939.00940.00931.00933.0086008059500
2017-06-21941.00943.00939.00939.00104009774000
2017-06-20951.00951.00938.00939.0089008384200
2017-06-19950.00954.00942.00942.001120010601100
2017-06-16940.00949.00930.00943.0045004244900
2017-06-15931.00932.00923.00923.0088008153500
2017-06-14927.00928.00920.00924.0051004710200
2017-06-13908.00924.00908.00917.0096008763600
2017-06-12890.00934.00880.00907.008420075703900
2017-06-09997.00997.00990.00994.0025002480200
2017-06-08990.00997.00990.00997.0031003080100
2017-06-07985.00998.00984.00990.0020001976900
2017-06-06986.00993.00984.00989.0018001776800
2017-06-05994.00994.00986.00989.0035003458700
2017-06-02999.00999.00980.00994.0079007823000
2017-06-01999.001002.00999.00999.0019001899200
2017-05-311009.001009.00999.00999.0038003811200
2017-05-301009.001010.001002.001010.0052005237700
2017-05-291000.001002.001000.001000.0050005001700
2017-05-26988.00998.00988.00996.0057005666500
2017-05-25987.00988.00983.00988.0046004534000
2017-05-24985.00985.00982.00982.0013001278200
2017-05-23980.00985.00980.00982.0023002256500
2017-05-22982.00982.00979.00980.0018001765100
2017-05-19983.00983.00980.00980.0034003335400
2017-05-18979.00981.00975.00980.0033003228700
2017-05-17984.00988.00983.00983.0019001871000
2017-05-16982.00986.00981.00983.0036003541600
2017-05-15981.00983.00980.00980.0042004120400
2017-05-12980.00986.00980.00981.0025002455100
2017-05-11983.00984.00980.00980.0061005979900
2017-05-10980.00982.00979.00980.0040003919400
2017-05-09983.00983.00978.00979.0033003233600
2017-05-08960.00984.00960.00972.0071006903700
2017-05-02951.00956.00947.00951.0041003899200
2017-05-01957.00957.00947.00947.0037003522000
2017-04-28960.00964.00957.00957.0045004313700
2017-04-27965.00970.00960.00960.0084008098400
2017-04-26968.00968.00956.00964.0024002319100
2017-04-25956.00961.00955.00955.0014001338800
2017-04-24951.00958.00948.00948.0026002476000
2017-04-21948.00957.00948.00951.0015001427100
2017-04-20950.00951.00946.00946.00700664500
2017-04-19950.00950.00944.00944.0017001611200
2017-04-18950.00950.00936.00943.0024002274800
2017-04-17920.00929.00916.00929.0044004047500
2017-04-14917.00930.00917.00920.0042003879600
2017-04-13917.00920.00914.00919.0047004308500
2017-04-12946.00946.00914.00928.001420013195000
2017-04-11956.00960.00954.00959.0019001817200
2017-04-10952.00969.00952.00963.0054005200800
2017-04-07945.00965.00945.00949.001410013414000
2017-04-06986.00986.00949.00960.001970018902100
2017-04-051000.001000.00990.00991.0068006769000
2017-04-041010.001010.001000.001000.001170011715800
2017-04-031008.001015.001005.001005.0053005341300
2017-03-311010.001015.001003.001008.0075007559500
2017-03-301013.001021.001008.001009.0087008809300
2017-03-291014.001025.001012.001015.001300013219400
2017-03-281035.001035.00999.00999.006500066825500
2017-03-271065.001066.001060.001060.001220012972500
2017-03-241048.001063.001047.001059.001230013012200
2017-03-231039.001059.001039.001045.00960010085400
2017-03-221032.001047.001016.001020.002000020605500
2017-03-211011.001028.00997.001025.001260012708800
2017-03-17997.001000.00987.00993.0020001992300
2017-03-16990.00999.00990.00999.0025002482700
2017-03-15998.00998.00991.00993.0020001988800
2017-03-14996.001001.00992.00999.0040003985600
2017-03-13988.001019.00987.001005.001730017258400
2017-03-101036.001036.001027.001031.0082008457700
2017-03-091019.001037.001019.001030.0064006597000
2017-03-081020.001020.001019.001019.00900917600
2017-03-071020.001035.001005.001021.0038003889400
2017-03-061010.001020.001010.001018.0034003452000
2017-03-03996.001011.00996.001005.001140011434900
2017-03-02998.00998.00987.00996.0030002984300
2017-03-01998.00998.00993.00997.0018001790000
2017-02-28987.00998.00986.00998.0015001481300
2017-02-27990.00999.00987.00987.0066006542100
2017-02-24982.001001.00982.00990.0030002975100
2017-02-23987.00987.00982.00982.0025002462000
2017-02-22987.00995.00983.00987.0025002470200
2017-02-21986.00987.00981.00987.0019001871300
2017-02-201011.001011.00983.00984.0064006373300
2017-02-17984.00988.00981.00985.0013001278600
2017-02-16989.00990.00980.00990.0023002261100
2017-02-15993.001000.00988.00999.0046004582200
2017-02-141010.001010.00990.00993.0064006392700
2017-02-131009.001010.00986.001010.001140011419200
2017-02-10989.00995.00969.00992.001050010344500
2017-02-09949.00982.00947.00982.001530014739800
2017-02-08927.00945.00921.00934.0089008315800
2017-02-07917.00919.00905.00916.002300020946200
2017-02-06941.00941.00916.00920.001640015190900
2017-02-03951.00957.00942.00943.001150010918900
2017-02-02981.00981.00961.00961.0063006121500
2017-02-01985.00988.00966.00977.001100010769800
2017-01-311000.001000.00985.00985.001340013302200
2017-01-301003.001003.00995.001003.001800017973000
2017-01-271000.001015.00989.00995.004570045711900
2017-01-261070.001085.001067.001085.002120022807700
2017-01-251079.001089.001079.001079.001340014488800
2017-01-241079.001084.001079.001079.0074007999600
2017-01-231080.001090.001072.001088.001080011647400
2017-01-201089.001091.001073.001080.0071007724200
2017-01-191080.001090.001079.001089.0079008571100
2017-01-181072.001078.001068.001076.0058006223800
2017-01-171089.001089.001072.001081.001070011553300
2017-01-161074.001090.001072.001077.001460015752800
2017-01-131071.001080.001070.001080.0086009236200
2017-01-121075.001078.001069.001070.00980010510600
2017-01-111066.001080.001066.001067.00980010484100
2017-01-101066.001079.001066.001071.001750018750700
2017-01-061076.001088.001055.001066.001690018174700
2017-01-051036.001077.001036.001076.003760039817300
2017-01-04966.001059.00965.001000.007100071138100
2016-12-30963.00967.00960.00961.0096009253200
2016-12-29960.00969.00957.00960.001320012698700
2016-12-28954.00968.00954.00959.002590024925600
2016-12-27965.00965.00955.00959.002060019781100
2016-12-26959.00960.00953.00959.0071006799300
2016-12-22947.00954.00947.00951.0081007699600
2016-12-21952.00954.00945.00947.0092008737800
2016-12-20951.00953.00945.00952.0080007583300
2016-12-19939.00951.00939.00951.0083007858900
2016-12-16955.00955.00943.00945.0048004549400
2016-12-15950.00950.00940.00940.0098009300300
2016-12-14945.00948.00940.00947.0043004064000
2016-12-13944.00944.00936.00941.0068006399100
2016-12-12940.00940.00926.00935.00105009803500
2016-12-09930.00932.00922.00926.001260011675000
2016-12-08933.00947.00931.00935.001760016476800
2016-12-07942.00960.00920.00948.005160048592400
2016-12-06966.001000.00950.00992.003790036920700
2016-12-05960.00964.00953.00962.0052004989000
2016-12-02953.00967.00953.00961.0066006314300
2016-12-01966.00966.00950.00957.001320012650600
2016-11-30960.00970.00956.00959.001160011164000
2016-11-29956.00962.00953.00953.0039003737200
2016-11-28950.00960.00941.00941.0095009039700
2016-11-25943.00949.00940.00940.0079007466400
2016-11-24928.00944.00928.00943.0028002621300
2016-11-22932.00937.00923.00928.0044004091600
2016-11-21930.00940.00930.00935.0014001307600
2016-11-18942.00942.00931.00932.0017001598300
2016-11-17921.00930.00921.00926.0031002864300
2016-11-16925.00935.00924.00924.00700649400
2016-11-15937.00939.00922.00922.0025002334400
2016-11-14918.00938.00918.00925.0017001573200
2016-11-11935.00938.00920.00920.0036003354900
2016-11-10940.00946.00930.00933.0031002913900
2016-11-09951.00951.00900.00915.0068006263500
2016-11-08959.00959.00906.00924.0045004202900
2016-11-07928.00953.00928.00930.0024002239500
2016-11-04930.00930.00912.00924.0042003864300
2016-11-02950.00951.00931.00936.0049004604800
2016-11-01960.00962.00950.00950.00103009866500
2016-10-31960.00968.00959.00959.0042004052900
2016-10-28947.00970.00947.00956.0073006976200
2016-10-27939.00945.00937.00944.0025002353100
2016-10-26946.00946.00938.00938.0026002452700
2016-10-25939.00945.00928.00945.0088008264400
2016-10-24927.00939.00927.00939.0054005032300
2016-10-21925.00928.00921.00927.0021001942600
2016-10-20925.00925.00917.00918.0058005354300
2016-10-19915.00920.00905.00915.0057005211000
2016-10-18915.00916.00906.00915.0086007851600

   ※ 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