[6877 東証1部] OBARA GROUP 日足 時系列データ

[6877 東証1部] OBARA GROUP (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-157580.007650.007550.007630.0043500331602000
2017-12-147550.007710.007530.007650.0032200246389000
2017-12-137740.007740.007520.007540.0021900165929000
2017-12-127680.007780.007630.007670.0048500373127000
2017-12-117770.007790.007650.007680.0036300279431000
2017-12-087580.007750.007580.007680.0092600708301000
2017-12-077640.007810.007640.007750.0036700283691000
2017-12-067880.007950.007680.007680.0044200343868000
2017-12-057820.007980.007800.007960.0042100333017000
2017-12-048020.008090.007910.007940.0053800428617000
2017-12-017830.008040.007830.008020.0059400472638000
2017-11-307930.007930.007830.007880.0063500500290000
2017-11-298110.008130.007980.008010.0050200402947000
2017-11-288070.008100.007990.007990.0069000554163000
2017-11-278180.008220.008070.008160.0040200327491000
2017-11-247970.008210.007930.008190.0090500734768000
2017-11-227870.008060.007800.008050.0059000468087000
2017-11-217700.007840.007660.007820.0065000505773000
2017-11-207660.007750.007570.007730.0062000476926000
2017-11-177850.007920.007650.007720.0054600421751000
2017-11-167530.007830.007470.007780.00105700814736000
2017-11-157890.007900.007610.007630.0046500357839000
2017-11-147860.007990.007800.007890.0060800478850000
2017-11-138080.008080.007690.008010.0095900758349000
2017-11-107670.008050.007630.008050.00122100966346000
2017-11-097370.007880.007360.007820.002241001737555000
2017-11-087250.007490.007120.007440.001645001213167000
2017-11-076910.007390.006840.007390.003290002367630000
2017-11-066880.007060.006360.006390.00150600998774000
2017-11-026520.006640.006510.006630.0034000224634000
2017-11-016540.006550.006430.006520.0056000363167000
2017-10-316440.006560.006380.006540.0053300345618000
2017-10-306530.006530.006370.006380.0069700446296000
2017-10-276580.006590.006410.006470.0084200543854000
2017-10-266600.006670.006540.006570.0035300232804000
2017-10-256700.006770.006560.006600.0060900403488000
2017-10-246560.006680.006540.006680.0040800270831000
2017-10-236490.006570.006440.006570.0032700213760000
2017-10-206380.006450.006380.006410.0031600202562000
2017-10-196410.006470.006370.006420.0030400195517000
2017-10-186460.006460.006360.006410.0030100193287000
2017-10-176470.006500.006410.006460.0049600320355000
2017-10-166550.006550.006460.006490.0038600250274000
2017-10-136480.006590.006450.006560.0047400308855000
2017-10-126580.006620.006520.006560.0024900163507000
2017-10-116580.006590.006490.006510.0023500153249000
2017-10-106500.006610.006470.006600.0037000243100000
2017-10-066340.006520.006340.006510.0055200356666000
2017-10-056170.006350.006170.006340.0034000214201000
2017-10-046270.006290.006210.006210.0020300126598000
2017-10-036310.006340.006200.006290.0044700279917000
2017-10-026360.006380.006240.006300.0039700250365000
2017-09-296060.006400.006030.006370.0087900551180000
2017-09-285880.006150.005880.006140.0047300286567000
2017-09-275960.005980.005810.005890.0038100223651000
2017-09-265990.005990.005880.005950.0024500145362000
2017-09-255950.006020.005930.006020.0030600183012000
2017-09-225980.006010.005890.005950.0041500246407000
2017-09-216080.006090.005970.006010.0041800251533000
2017-09-206050.006110.006020.006060.0048500293948000
2017-09-195900.006080.005890.006070.0050400303597000
2017-09-155900.005950.005860.005900.0053500315412000
2017-09-146010.006030.005890.005940.0027700164481000
2017-09-135880.006020.005880.005990.0031400187755000
2017-09-125850.005960.005780.005930.0059400350656000
2017-09-116010.006050.005800.005830.00101100595458000
2017-09-085870.005960.005850.005910.0050800299828000
2017-09-075890.005960.005830.005950.0053600316934000
2017-09-065920.005920.005810.005850.0060000350927000
2017-09-056240.006240.005850.005920.0092300551966000
2017-09-046280.006290.006150.006200.0035500220421000
2017-09-016190.006260.006110.006240.0042900266576000
2017-08-316030.006120.006000.006090.0057300347348000
2017-08-306140.006140.006060.006120.001847001128903000
2017-08-295980.006110.005940.006040.00130800790837000
2017-08-286030.006050.005950.005960.0033000197525000
2017-08-256020.006090.006010.006030.0031300189106000
2017-08-246080.006110.006040.006040.0040400245452000
2017-08-236160.006160.006030.006050.0031600191871000
2017-08-225990.006120.005970.006080.0031700192427000
2017-08-215970.006130.005970.006090.0051200311954000
2017-08-185980.005980.005890.005930.0045700271352000
2017-08-176140.006140.006070.006080.0023000140359000
2017-08-166100.006210.006050.006160.0034400211539000
2017-08-156200.006200.006090.006140.0038500236644000
2017-08-146280.006280.006170.006200.0038900241369000
2017-08-106420.006420.006300.006350.0042400269294000
2017-08-096440.006660.006280.006410.00134400870261000
2017-08-086510.006550.006290.006340.0042100268298000
2017-08-076300.006700.006290.006410.00124900809335000
2017-08-046140.006180.006090.006150.0040000245201000
2017-08-036350.006350.006260.006340.0020500129294000
2017-08-026200.006330.006200.006310.0025700161018000
2017-08-016120.006160.006080.006160.0022000134771000
2017-07-316200.006200.006070.006100.0019800120976000
2017-07-286200.006200.006090.006180.0023300143321000
2017-07-276230.006240.006130.006140.0024200149443000
2017-07-266270.006310.006140.006180.0024700152971000
2017-07-256420.006420.006230.006250.0019300121612000
2017-07-246330.006500.006300.006440.0030400194800000
2017-07-216200.006330.006170.006330.0027800174378000
2017-07-206180.006300.006160.006230.0031800198396000
2017-07-196190.006190.006050.006150.0026000159195000
2017-07-186170.006200.006140.006170.0021300131497000
2017-07-146040.006180.006040.006160.0023400143687000
2017-07-136100.006100.006000.006040.001400084643000
2017-07-126100.006120.006090.006090.001160070821000
2017-07-115990.006110.005990.006090.0018000109316000
2017-07-106040.006060.005980.005980.001150069029000
2017-07-075960.006030.005940.005970.0017300103521000
2017-07-066040.006040.005980.005980.00880052813000
2017-07-055940.006050.005870.006040.0037000220759000
2017-07-045980.005980.005810.005840.0022800133790000
2017-07-036200.006200.005950.005970.0028000168337000
2017-06-306060.006190.006000.006120.0044500271702000
2017-06-296050.006120.006020.006120.0027800169181000
2017-06-286010.006090.005990.006000.0028800173508000
2017-06-275990.006060.005940.006060.0021800131072000
2017-06-265830.005920.005830.005890.001200070734000
2017-06-235980.006000.005850.005880.0021100124732000
2017-06-225950.006030.005950.005980.0017400104192000
2017-06-215870.006030.005800.005980.0027300162976000
2017-06-205910.005970.005900.005950.0023500139464000
2017-06-195730.005920.005690.005880.0023400136905000
2017-06-165690.005780.005690.005730.0066200378697000
2017-06-155650.005720.005640.005670.0030900175568000
2017-06-145690.005750.005670.005700.0021600123057000
2017-06-135630.005750.005630.005700.0031900182230000
2017-06-125780.005780.005680.005720.0026800153365000
2017-06-095900.005900.005780.005790.0035500207208000
2017-06-085910.005940.005870.005930.0027500162790000
2017-06-075850.005970.005810.005960.0036400214919000
2017-06-066090.006090.005860.005890.0032100189554000
2017-06-056110.006110.006000.006050.0021200128287000
2017-06-026040.006110.006040.006090.0040600246678000
2017-06-016020.006130.006000.006090.0037000224825000
2017-05-315960.006050.005960.006000.0065300392311000
2017-05-305890.006070.005860.006030.0049300296172000
2017-05-295860.005890.005770.005860.0027000157963000
2017-05-265890.005910.005800.005820.0029500171795000
2017-05-255880.005910.005850.005890.0024500144395000
2017-05-245910.005950.005850.005880.0027000158782000
2017-05-235850.005950.005830.005870.0087100513081000
2017-05-225690.005810.005690.005770.0023000132057000
2017-05-195760.005780.005690.005740.0030200172816000
2017-05-185690.005770.005670.005720.0047900274038000
2017-05-175800.005910.005800.005820.0044900262571000
2017-05-165970.005970.005790.005880.0045500266703000
2017-05-155860.005970.005760.005950.0071700423189000
2017-05-125610.005950.005610.005950.00108900635592000
2017-05-115630.005680.005590.005640.0023900134562000
2017-05-105700.005720.005630.005640.0049200278389000
2017-05-095480.005860.005470.005730.002207001253306000
2017-05-085180.005480.005180.005380.0095100507511000
2017-05-025170.005220.005160.005180.0019400100613000
2017-05-015090.005170.005090.005170.001130058118000
2017-04-285100.005140.005080.005090.0020300103592000
2017-04-275080.005140.005030.005130.001920098116000
2017-04-265020.005060.005000.005050.0023900120348000
2017-04-254980.005030.004920.005020.001780088927000
2017-04-244940.004985.004890.004970.0045200223729500
2017-04-214700.004850.004680.004840.0033400159790500
2017-04-204700.004785.004690.004730.0026600126020500
2017-04-194630.004680.004625.004670.0027000125871500
2017-04-184660.004700.004650.004700.001580074049000
2017-04-174605.004680.004565.004615.001210055858000
2017-04-144600.004630.004565.004605.001790082468500
2017-04-134715.004715.004590.004660.0028000129743500
2017-04-124740.004805.004665.004750.0074700354232000
2017-04-114765.004820.004720.004815.0032700156405500
2017-04-104750.004795.004705.004755.0026500125725000
2017-04-074705.004805.004675.004755.0041800198336500
2017-04-064750.004780.004630.004640.0026200122490500
2017-04-054745.004850.004745.004825.0044000211211500
2017-04-044850.004865.004740.004765.0034000163071000
2017-04-034900.004920.004850.004885.0024800121249500
2017-03-314945.005040.004920.004920.0029500146471500
2017-03-304985.005020.004915.004945.001900094402000
2017-03-295000.005050.004970.005050.001940097381000
2017-03-284850.005060.004850.005040.0039200195845000
2017-03-274780.004810.004775.004780.001460069841000
2017-03-244810.004875.004780.004855.0033400161785000
2017-03-234880.004885.004810.004840.002060099706000
2017-03-224970.005000.004900.004905.0022000108825500
2017-03-214980.005110.004975.005100.0022800115232000
2017-03-174970.005050.004970.005010.0021400107352000
2017-03-164960.005060.004950.005050.001740087370500
2017-03-155020.005050.004980.005030.001630081883500
2017-03-145070.005080.005020.005060.001100055663000
2017-03-135060.005110.005020.005090.001850093821000
2017-03-105070.005090.005020.005060.0033600170096000
2017-03-094995.005090.004985.005080.0032000161863000
2017-03-084990.005060.004960.005010.0030900154610000
2017-03-075020.005070.005010.005030.0025900130300000
2017-03-064975.005060.004940.005020.001730086733000
2017-03-035030.005070.005000.005010.001440072415000
2017-03-025070.005130.005040.005060.001780090380000
2017-03-014955.005010.004900.004995.001750086979500
2017-02-284980.005060.004965.004985.0038000190647500
2017-02-274870.004990.004850.004965.0034700171655500
2017-02-244935.004950.004860.004925.0028600140339000
2017-02-235000.005000.004870.004900.0037800185607000
2017-02-225040.005040.004940.004965.0023400116455500
2017-02-215050.005050.004975.005040.001740087459500
2017-02-205090.005110.004990.004995.0029300147355500
2017-02-175110.005130.005070.005070.0039900203234000
2017-02-165100.005220.005060.005100.00106600546953000
2017-02-155130.005160.005020.005020.0045300230146000
2017-02-144905.005130.004900.005030.0044100222256500
2017-02-135110.005110.004685.004885.00104500507515500
2017-02-105210.005250.005140.005210.0022400116573000
2017-02-095160.005160.005080.005110.001720087812000
2017-02-085200.005220.005120.005170.0023900123288000
2017-02-075220.005240.005150.005200.001290066973000
2017-02-065250.005290.005200.005240.001430074945000
2017-02-035260.005290.005210.005230.0038500201832000
2017-02-025370.005370.005230.005260.0020500108553000
2017-02-015280.005410.005260.005360.0032700174969000
2017-01-315350.005400.005270.005310.0047100250113000
2017-01-305430.005460.005380.005430.0025700139361000
2017-01-275500.005500.005410.005460.0030600166767000
2017-01-265490.005510.005440.005490.0047800261832000
2017-01-255400.005440.005370.005440.0032000173189000
2017-01-245280.005330.005240.005300.0025000132107000
2017-01-235280.005350.005250.005270.0036400192786000
2017-01-205180.005330.005170.005300.0028500150415000
2017-01-195090.005190.005090.005170.001900098113000
2017-01-185090.005100.005000.005090.0028600144390000
2017-01-175230.005230.005090.005090.0026400135309000
2017-01-165150.005160.005100.005140.001550079520000
2017-01-135150.005170.005110.005150.001620083260000
2017-01-125150.005200.005120.005160.0031800164057000
2017-01-115170.005200.005150.005160.0022400115784000
2017-01-105170.005210.005110.005140.0034400177144000
2017-01-065260.005290.005190.005210.0037200194257000
2017-01-055260.005340.005190.005270.0050300265597000
2017-01-045210.005270.005190.005250.0078900413044000
2016-12-305210.005220.005160.005210.0024400126799000
2016-12-295320.005320.005230.005270.0028800151678000
2016-12-285370.005390.005310.005360.0042600227778000
2016-12-275280.005370.005230.005360.0038200203218000
2016-12-265380.005380.005210.005280.0039300207264000
2016-12-225390.005430.005310.005350.0038400206527000
2016-12-215400.005400.005300.005390.0030400162904000
2016-12-205320.005400.005250.005370.0050800270509000
2016-12-195460.005490.005320.005380.0042900230665000
2016-12-165500.005500.005450.005490.0043200236943000
2016-12-155440.005500.005400.005490.0024100131749000
2016-12-145500.005500.005430.005430.00900049058000
2016-12-135470.005500.005410.005490.0041000224887000

   ※ 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