[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 
2017-05-255880.005910.005850.005890.0024500144395000
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
2016-12-125400.005490.005400.005480.0025200137831000
2016-12-095300.005460.005240.005450.0035600190820000
2016-12-085350.005350.005250.005350.0037600199516000
2016-12-075320.005350.005300.005320.0021400113930000
2016-12-065360.005360.005280.005300.0024400129303000
2016-12-055240.005320.005240.005300.0023200122680000
2016-12-025360.005360.005260.005340.0025100133692000
2016-12-015300.005440.005300.005360.0042000225502000
2016-11-305200.005290.005160.005280.0046400243521000
2016-11-295220.005280.005180.005220.0022000115100000
2016-11-285150.005230.005140.005220.0019900103051000
2016-11-255060.005310.005060.005160.0079200411277000
2016-11-245030.005070.004985.005060.0031600159111000
2016-11-225050.005080.005030.005030.0029500148932000
2016-11-215000.005090.004980.005080.0040400204286000
2016-11-184870.004975.004825.004960.0040000196556500
2016-11-174950.004950.004805.004870.0049900243021500
2016-11-164820.004955.004780.004955.0096700471830500
2016-11-154565.004830.004565.004775.00156700740205000
2016-11-144185.004460.004170.004425.0097900429981500
2016-11-114040.004130.004040.004115.0052300213935000
2016-11-104030.004155.003950.004050.0057900234454000
2016-11-093905.004010.003735.003955.00138300536001000
2016-11-084015.004030.003865.003955.00178900702930500
2016-11-074510.004560.004405.004495.0033500150154000
2016-11-044500.004510.004420.004510.002180097567500
2016-11-024510.004580.004480.004530.002060093120000
2016-11-014460.004565.004460.004545.0024300109907000
2016-10-314545.004550.004495.004530.0030700138826000
2016-10-284595.004660.004560.004605.0045400209129500
2016-10-274500.004570.004495.004560.0023100104830500
2016-10-264435.004540.004430.004500.0036600164601000
2016-10-254390.004445.004390.004440.002250099582000
2016-10-244360.004395.004350.004385.0025000109320500
2016-10-214445.004475.004390.004410.0026800118552000
2016-10-204345.004455.004325.004445.0034900153075000
2016-10-194350.004395.004335.004345.0033200144693000
2016-10-184390.004400.004365.004400.001300057047000
2016-10-174350.004405.004315.004390.001470064230500
2016-10-144340.004435.004325.004350.0039500172756500
2016-10-134340.004370.004295.004360.002290099264500
2016-10-124280.004330.004245.004310.0026200112714000
2016-10-114360.004365.004325.004350.001510065660500
2016-10-074390.004425.004285.004305.0031100134927500
2016-10-064400.004465.004385.004445.0050700224971500
2016-10-054100.004405.004070.004340.0091700394127000
2016-10-044040.004090.003980.004085.0028200114342500
2016-10-034000.004060.003985.004010.0027500110720500
2016-09-303960.003970.003925.003960.001930076285500
2016-09-293990.004040.003985.004030.001840073973000
2016-09-283890.003950.003860.003945.001680065932500
2016-09-273900.003950.003805.003950.0034100132177000
2016-09-263970.003970.003890.003900.0029600116252000
2016-09-233965.004005.003905.003970.002320092136500
2016-09-213740.003950.003710.003945.0036600140410500
2016-09-203755.003805.003725.003735.0042400159513000
2016-09-163755.003790.003730.003760.0047800179770000
2016-09-153780.003795.003725.003755.002530095074500
2016-09-143830.003860.003800.003825.001940074277000
2016-09-133905.003940.003855.003865.0042200164216000
2016-09-123840.003930.003840.003870.0027900108184500
2016-09-093885.004000.003885.003950.0060600239118500
2016-09-083870.003930.003815.003825.002170083636500
2016-09-073745.003855.003715.003835.0030400115718500
2016-09-063695.003830.003695.003795.0042400160666500
2016-09-053640.003755.003635.003685.0061800228169500
2016-09-023665.003695.003565.003565.0047400171274500
2016-09-013665.003745.003650.003735.0029800110644000
2016-08-313720.003720.003640.003665.002610095987000
2016-08-303630.003735.003600.003670.0055300202493000
2016-08-293520.003600.003520.003560.0040000142042000
2016-08-263540.003580.003490.003515.002630092447500
2016-08-253600.003610.003540.003565.002210078813000
2016-08-243650.003695.003615.003625.00930033826500
2016-08-233640.003675.003615.003650.001960071489000
2016-08-223675.003725.003620.003710.001500055116500
2016-08-193675.003730.003605.003615.0032700119400500
2016-08-183770.003805.003680.003690.002560095244500
2016-08-173750.003845.003750.003825.0051700196805500
2016-08-163840.003850.003760.003795.002330088522000
2016-08-153880.003880.003750.003840.002410092267000
2016-08-123800.003850.003760.003845.0050600192707000
2016-08-103760.003760.003675.003720.0029300108556500
2016-08-093715.003740.003665.003740.0027700103001000
2016-08-083920.003955.003695.003720.00103900391248000
2016-08-054060.004225.004060.004175.0025500105693500
2016-08-044060.004095.004010.004085.001770071901500
2016-08-034050.004100.003980.004055.0026800108769000
2016-08-024150.004215.004115.004155.002360098417000
2016-08-014180.004250.004145.004215.001880079026000
2016-07-294200.004280.004160.004250.0030100127262000
2016-07-284275.004310.004225.004230.001970083849000
2016-07-274285.004390.004260.004335.0055300239780500
2016-07-264240.004275.004170.004250.0039400167010500
2016-07-254140.004285.004140.004255.0064600273370000
2016-07-224050.004115.004050.004110.001660067821000
2016-07-214100.004145.004075.004115.001910078603000
2016-07-204020.004055.003935.004050.002010080365000
2016-07-194010.004075.003975.004060.001300052381500
2016-07-153980.004060.003910.004010.0041900167899500
2016-07-143985.004010.003945.004005.002140085336000
2016-07-134100.004150.004000.004005.0032100130232500
2016-07-123955.004095.003955.004065.002260091723500
2016-07-113745.003990.003745.003955.0029400115054000
2016-07-083785.003840.003730.003730.0032500122449500
2016-07-073740.003845.003715.003805.0044700169076000
2016-07-063765.003800.003705.003790.0037000138992500
2016-07-053855.003855.003770.003800.001300049343000
2016-07-043860.003890.003795.003825.001470056271000
2016-07-013850.003930.003850.003895.0030200117690000
2016-06-303900.004000.003785.003795.002320089118500
2016-06-293780.003850.003740.003830.002140081426000
2016-06-283745.003865.003665.003775.0060700226891000
2016-06-273780.003800.003685.003735.0041000152692000
2016-06-244115.004210.003705.003760.0062600247151000
2016-06-234005.004115.003990.004115.002130086430000
2016-06-224120.004125.004010.004045.0047800193919000
2016-06-214150.004240.004105.004180.0046100192796500
2016-06-203975.004210.003975.004165.0060100249694500
2016-06-173785.003955.003785.003955.0072500283612000
2016-06-163820.003865.003700.003715.0044100164570000
2016-06-153775.003900.003720.003775.0029100110930000
2016-06-143885.003915.003765.003785.0041400158096500
2016-06-133925.003955.003875.003875.002240087257000
2016-06-104020.004070.003990.004035.0029400118353500
2016-06-094110.004115.004025.004030.001190048242500
2016-06-084040.004130.004015.004125.0038000155182500
2016-06-073985.004060.003965.004045.001340053995000
2016-06-063950.004005.003940.003965.002270090137500
2016-06-033955.004100.003905.004070.0042000170149500
2016-06-024000.004040.003905.003965.0038600152767000
2016-06-014100.004150.004055.004070.0027200111495500
2016-05-313980.004110.003965.004100.0056200228616000
2016-05-303980.003990.003940.003990.0031300124336000
2016-05-273910.003950.003890.003945.0029400115553500
2016-05-263855.003925.003845.003910.0035200137068000
2016-05-253800.003845.003795.003820.0026400100804000
2016-05-243780.003800.003750.003770.002180082209500
2016-05-233755.003800.003715.003785.0029600111409000
2016-05-203780.003845.003780.003800.0048900186355500

   ※ 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