[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 
2017-03-241048.001063.001047.001059.001230013012200
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
2016-10-17916.00916.00910.00911.0035003192500
2016-10-14914.00919.00906.00913.0063005752900
2016-10-13919.00920.00912.00920.0073006702800
2016-10-12912.00914.00907.00914.0042003826000
2016-10-11909.00912.00907.00911.0074006725700
2016-10-07900.00905.00900.00902.0013001172600
2016-10-06894.00900.00893.00900.0017001521900
2016-10-05893.00902.00891.00892.001480013273700
2016-10-04896.00896.00890.00893.0023002054900
2016-10-03889.00895.00889.00890.001000891900
2016-09-30890.00890.00886.00889.00700621500
2016-09-29890.00891.00887.00890.0035003114300
2016-09-28895.00897.00880.00888.0034003013600
2016-09-27866.00880.00866.00880.0041003583200
2016-09-26877.00879.00871.00879.0046004031500
2016-09-23861.00897.00860.00874.0064005556300
2016-09-21865.00868.00860.00860.0037003192500
2016-09-20875.00875.00874.00874.00700612300
2016-09-16865.00880.00865.00875.0022001917800
2016-09-15870.00870.00861.00865.0036003111500
2016-09-14870.00870.00865.00865.0013001127000
2016-09-13874.00874.00865.00870.0020001739000
2016-09-12872.00872.00858.00865.0047004061800
2016-09-09871.00875.00871.00872.0025002182000
2016-09-08873.00878.00867.00869.0082007152400
2016-09-07869.00881.00856.00870.006020052390400
2016-09-06895.00929.00894.00929.002340021329700
2016-09-05880.00890.00880.00890.0072006369600
2016-09-02870.00875.00862.00875.0060005210700
2016-09-01870.00895.00868.00870.001820015908900
2016-08-31872.00872.00868.00868.0014001216400
2016-08-30870.00875.00866.00866.0046003998500
2016-08-29870.00875.00861.00867.0043003737300
2016-08-26877.00877.00865.00867.0088007667000
2016-08-25873.00882.00873.00875.00900787000
2016-08-24872.00882.00872.00873.0021001836300
2016-08-23884.00885.00872.00872.00100008809600
2016-08-22890.00890.00885.00885.0017001510700
2016-08-19881.00887.00881.00885.0054004776500
2016-08-18888.00897.00883.00885.0073006463000
2016-08-17882.00900.00882.00890.0043003825600
2016-08-16892.00898.00889.00891.0089007935100
2016-08-15897.00900.00890.00898.0055004929100
2016-08-12889.00897.00885.00897.0061005425200
2016-08-10891.00892.00886.00892.0018001601800
2016-08-09890.00890.00883.00890.0037003282800
2016-08-08890.00891.00878.00891.0036003189700
2016-08-05881.00881.00880.00880.001100968600
2016-08-04889.00891.00883.00885.0019001684900
2016-08-03866.00888.00866.00888.0020001748700
2016-08-02870.00883.00869.00881.0026002283300
2016-08-01891.00891.00864.00870.0067005917500
2016-07-29851.00880.00848.00876.0053004578200
2016-07-28878.00878.00861.00861.0067005821400
2016-07-27880.00880.00840.00872.002250019284400
2016-07-26894.00906.00881.00882.0041003663100
2016-07-25890.00900.00890.00894.0047004212200
2016-07-22896.00896.00886.00886.00200178200
2016-07-21919.00919.00890.00890.0086007745300
2016-07-20885.00911.00882.00896.0040003601400
2016-07-19886.00899.00886.00888.0076006761600
2016-07-15915.00915.00895.00895.0047004226800
2016-07-14900.00909.00895.00900.0032002870600
2016-07-13897.00906.00895.00906.0093008373200
2016-07-12893.00902.00893.00897.0062005575800
2016-07-11920.00920.00896.00902.0025002254100
2016-07-08920.00920.00900.00908.0050004525100
2016-07-07935.00936.00919.00920.0096008924100
2016-07-06882.00930.00882.00928.0069006255900
2016-07-05880.00897.00880.00882.0032002829300
2016-07-04891.00897.00883.00883.0034003031800
2016-07-01890.00905.00876.00891.0026002311100
2016-06-30916.00916.00898.00905.0091008244800
2016-06-29905.00925.00899.00913.0073006621100
2016-06-28867.00899.00866.00899.0043003802100
2016-06-27822.00868.00822.00868.0039003316700
2016-06-24868.00876.00805.00822.001400011799000
2016-06-23846.00853.00844.00850.0020001697200
2016-06-22865.00865.00850.00850.0017001455300
2016-06-21872.00874.00868.00868.0037003226200
2016-06-20859.00872.00854.00870.0057004926000
2016-06-17828.00847.00828.00847.0043003620700
2016-06-16850.00855.00824.00828.0054004534700
2016-06-15802.00845.00802.00845.00114009307000
2016-06-14834.00846.00807.00817.001770014548900
2016-06-13883.00895.00842.00842.001830015754400
2016-06-10898.00898.00879.00883.001210010729500
2016-06-09887.00900.00874.00879.002280020199100
2016-06-08970.00970.00856.00872.00234500217847700
2016-06-07823.00835.00815.00820.0030002487300
2016-06-06818.00820.00805.00810.0016001303000
2016-06-03800.00822.00790.00820.0032002598600
2016-06-02820.00821.00800.00800.0053004322300
2016-06-01821.00824.00820.00822.0035002874500
2016-05-31826.00826.00812.00821.0022001801200
2016-05-30800.00835.00800.00807.0092007491000
2016-05-27795.00820.00795.00818.0050004060000
2016-05-26793.00793.00787.00789.0019001503600
2016-05-25785.00792.00785.00786.0025001966600
2016-05-24783.00785.00783.00785.00400313800
2016-05-23783.00783.00780.00783.0019001485800
2016-05-20780.00790.00780.00790.00200157000
2016-05-19788.00798.00781.00786.0032002520000
2016-05-18793.00795.00793.00793.0017001350200
2016-05-17820.00820.00795.00795.0050004065400
2016-05-16788.00806.00788.00805.00113009036600
2016-05-13781.00789.00781.00788.0024001879400
2016-05-12771.00777.00771.00772.00800619600
2016-05-11772.00775.00771.00771.0035002702600
2016-05-10780.00780.00769.00771.001100849700
2016-05-09770.00782.00767.00767.0026002007700
2016-05-06784.00784.00760.00764.0021001630300
2016-05-02779.00785.00772.00784.0020001564100
2016-04-28780.00789.00777.00789.0047003678200
2016-04-27760.00769.00757.00768.0031002367200
2016-04-26771.00771.00756.00757.0031002365500
2016-04-25759.00766.00756.00756.0059004470300
2016-04-22770.00772.00742.00756.0052003927200
2016-04-21765.00797.00765.00770.0017001329900
2016-04-20777.00777.00761.00773.0017001315200
2016-04-19750.00770.00744.00765.0037002789100
2016-04-18750.00750.00736.00750.0026001938900
2016-04-15743.00760.00743.00750.0066004942900
2016-04-14759.00782.00759.00762.0045003454200
2016-04-13730.00759.00730.00759.0024001795300
2016-04-12750.00760.00730.00730.0068005038900
2016-04-11724.00750.00724.00740.0023001714100
2016-04-08724.00729.00708.00724.00124008925900
2016-04-07738.00739.00723.00738.0022001618700
2016-04-06738.00738.00738.00738.001100811800
2016-04-05750.00751.00738.00738.0038002832600
2016-04-04762.00762.00750.00750.0037002795400
2016-04-01802.00802.00770.00770.0070005454300
2016-03-31807.00810.00800.00801.0023001846600
2016-03-30816.00821.00800.00800.0074006025000
2016-03-29819.00819.00807.00810.0015001224700
2016-03-28825.00825.00819.00819.0043003529400
2016-03-25813.00820.00811.00819.0035002859800
2016-03-24820.00830.00808.00811.0038003097100
2016-03-23840.00840.00814.00833.00118009807900
2016-03-22811.00841.00811.00830.0097008017500
2016-03-18808.00817.00800.00814.0086006924900
2016-03-17830.00836.00800.00800.001490012295200

   ※ 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