[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 
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
2016-03-16794.00807.00794.00806.0055004399700
2016-03-15788.00794.00784.00794.001290010181600
2016-03-14799.00799.00780.00788.0084006611400
2016-03-11788.00802.00771.00787.001760013823600
2016-03-10800.00900.00770.00791.00133100108959900
2016-03-09739.00754.00689.00753.002270016574600
2016-03-08756.00756.00717.00725.0053003886600
2016-03-07720.00758.00720.00758.002210016362100
2016-03-04698.00720.00698.00720.0084005950300
2016-03-03705.00705.00690.00698.0055003829500
2016-03-02691.00705.00689.00700.001480010310300
2016-03-01653.00690.00653.00690.00104006995700
2016-02-29635.00653.00629.00653.0071004560600
2016-02-26623.00630.00620.00629.0021001313600
2016-02-25614.00620.00611.00616.0059003634000
2016-02-24607.00612.00605.00609.0030001824300
2016-02-23613.00613.00607.00608.0027001641200
2016-02-22615.00615.00606.00610.0017001037100
2016-02-19609.00615.00601.00615.0042002554700
2016-02-18605.00625.00605.00619.0053003285800
2016-02-17600.00601.00596.00596.0018001079500
2016-02-16590.00600.00590.00594.0027001604400
2016-02-15595.00600.00584.00590.0074004378900
2016-02-12600.00605.00566.00585.00127007419000
2016-02-10643.00643.00620.00623.0088005537600
2016-02-09643.00655.00635.00637.0088005628300
2016-02-08643.00650.00640.00650.00100006426600
2016-02-05651.00652.00645.00645.0074004799400
2016-02-04655.00658.00651.00654.0035002289100
2016-02-03676.00676.00651.00661.001750011547900
2016-02-02670.00700.00667.00682.003570024638400
2016-02-01648.00671.00646.00665.003100020369700
2016-01-29653.00656.00640.00646.002680017417900
2016-01-28672.00673.00652.00655.002370015645900
2016-01-27670.00683.00660.00672.005710038309800
2016-01-26717.00730.00717.00730.002970021480200
2016-01-25729.00730.00706.00717.002950021421200
2016-01-22672.00710.00672.00696.002340016222100
2016-01-21676.00697.00670.00672.001760011979500
2016-01-20740.00750.00690.00695.002170015488100
2016-01-19715.00745.00713.00715.00124008962200
2016-01-18685.00704.00680.00704.001860012872900
2016-01-15806.00820.00719.00730.00118008989700
2016-01-14865.00879.00850.00878.0096008290000
2016-01-13865.00893.00865.00886.0076006714200
2016-01-12898.00899.00863.00863.001200010584900
2016-01-08906.00918.00898.00898.001460013238200
2016-01-07923.00929.00901.00924.001220011204600
2016-01-06950.00950.00925.00927.001720016204700
2016-01-05910.00945.00900.00928.002410022166900
2016-01-04915.00920.00905.00910.001820016632900
2015-12-30930.00930.00901.00929.00107009845500
2015-12-29885.00921.00880.00920.001420012792900
2015-12-28860.00879.00856.00873.001550013402500
2015-12-25875.00889.00810.00840.002740023093900
2015-12-24920.00943.00877.00879.002150019440200
2015-12-22942.00965.00888.00905.002720025545100
2015-12-21938.00942.00930.00942.001120010473900
2015-12-18940.00940.00915.00927.001640015215600
2015-12-17902.00925.00902.00925.001800016428000
2015-12-16895.00900.00885.00900.0056005013400
2015-12-15880.00894.00871.00890.0086007554200
2015-12-14883.00883.00864.00874.0051004458200
2015-12-11878.00891.00878.00889.0038003360500
2015-12-10897.00898.00867.00893.002620023173100
2015-12-09882.00920.00867.00902.003160028352500
2015-12-08861.00880.00854.00880.004100035512400
2015-12-07858.00858.00837.00843.001340011383100
2015-12-04852.00852.00840.00846.0046003881000
2015-12-03857.00858.00840.00852.0060005093900

   ※ 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