[7827 JQスタンダード] オービス 日足 時系列データ

[7827 JQスタンダード] オービス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181120.001133.001101.001108.0073008130400
2017-08-171127.001141.001115.001132.0055006204900
2017-08-161098.001134.001098.001123.0038004264300
2017-08-151094.001120.001090.001107.001010011139400
2017-08-141080.001091.001051.001077.0090009641600
2017-08-101112.001120.001090.001111.001390015369400
2017-08-091140.001149.001111.001112.0070007847500
2017-08-081138.001145.001131.001143.0036004098500
2017-08-071125.001137.001111.001130.0066007414600
2017-08-041097.001125.001097.001111.0032003549200
2017-08-031100.001127.001080.001124.002110023102300
2017-08-021054.001140.001048.001120.003220035269300
2017-08-011159.001159.001081.001087.003760042073900
2017-07-311228.001228.001155.001164.002800033058900
2017-07-281321.001329.001230.001245.003470044432400
2017-07-271251.001319.001251.001265.003620046317600
2017-07-261312.001400.001228.001237.0096800128636300
2017-07-251171.001430.001171.001311.00284900372301300
2017-07-241169.001170.001130.001170.001860021528100
2017-07-211173.001181.001159.001174.00870010199300
2017-07-201175.001187.001175.001181.0022002597700
2017-07-191172.001190.001172.001175.0036004250400
2017-07-181191.001197.001172.001174.001190014067100
2017-07-141212.001217.001205.001205.0059007138900
2017-07-131215.001229.001215.001215.0053006462200
2017-07-121213.001245.001211.001220.0070008591000
2017-07-111214.001222.001209.001213.0076009225700
2017-07-101246.001250.001214.001219.00880010836200
2017-07-071278.001278.001240.001260.001290016185100
2017-07-061187.001281.001187.001280.007120088320800
2017-07-051210.001232.001200.001204.001470017822700
2017-07-041248.001248.001205.001219.001400017151300
2017-07-031236.001255.001209.001255.001190014531000
2017-06-301224.001282.001220.001239.001590019622600
2017-06-291170.001290.001170.001284.002760034033800
2017-06-281225.001230.001175.001175.003440041384000
2017-06-271263.001267.001236.001236.001440017990200
2017-06-261234.001273.001234.001265.001170014643300
2017-06-231271.001300.001247.001250.002580032753100
2017-06-221298.001312.001289.001289.001100014275200
2017-06-211290.001315.001290.001301.001080014058700
2017-06-201299.001320.001276.001313.001750022696600
2017-06-191278.001312.001278.001283.001440018560200
2017-06-161313.001314.001253.001272.004830061518200
2017-06-151332.001339.001282.001313.003860050598700
2017-06-141449.001449.001382.001382.002360033162300
2017-06-131400.001476.001399.001444.002610037099900
2017-06-121438.001443.001376.001398.003720052318000
2017-06-091511.001560.001435.001442.004760070461800
2017-06-081468.001499.001450.001481.002770040782400
2017-06-071520.001520.001433.001468.004820071208100
2017-06-061560.001575.001510.001515.003280050252000
2017-06-051590.001590.001560.001560.003160049704700
2017-06-021584.001600.001550.001557.002790043668400
2017-06-011605.001605.001562.001565.002000031520800
2017-05-311570.001610.001569.001575.002540040176100
2017-05-301577.001615.001550.001585.003060048531500
2017-05-291654.001654.001561.001580.0070600113402600
2017-05-261696.001722.001661.001661.004590077346800
2017-05-251717.001730.001666.001728.0083100140722400
2017-05-241829.001859.001685.001739.00215300378363100
2017-05-231964.001984.001821.001849.00138400260640100
2017-05-221880.001977.001871.001969.00143200275269200
2017-05-191910.001912.001752.001835.00169200307233400
2017-05-181870.001930.001803.001909.0092100172816900
2017-05-171977.002000.001930.001957.0094500185399300
2017-05-161935.002040.001924.002014.00121000241083800
2017-05-151870.001970.001870.001923.0074000141096300
2017-05-121880.001950.001856.001899.00119900227738700
2017-05-111838.001949.001803.001862.00131000242762300
2017-05-101826.001885.001745.001798.00201200365337800
2017-05-091700.002120.001699.001860.007134001401220200
2017-05-081697.001750.001650.001720.00146900251434300
2017-05-021644.001715.001625.001625.00126800209843800
2017-05-011680.001680.001590.001623.00135000220937200
2017-04-281570.001662.001557.001574.00133800214813600
2017-04-271530.001594.001505.001563.0097200150634100
2017-04-261571.001760.001543.001570.00325900537711700
2017-04-251545.001625.001494.001540.00152500236498800
2017-04-241546.001546.001470.001488.0091600136753100
2017-04-211620.001675.001517.001538.00216200340500000
2017-04-201700.001875.001654.001700.0010682001890735600
2017-04-191604.001669.001498.001505.00541300860876600
2017-04-181753.001775.001553.001570.00509800832624600
2017-04-171940.002065.001730.001785.005781001067160700
2017-04-142570.002570.001903.002111.0014048003119642500
2017-04-131880.002120.001870.002120.008603001728228200
2017-04-121410.001720.001390.001720.007976001298353500
2017-04-111487.001515.001363.001420.0010007001431959500
2017-04-101310.001430.001251.001430.008141001115405200
2017-04-071210.001234.001065.001130.00510500582371600
2017-04-061288.001442.001086.001240.0016391002080339900
2017-04-051030.001339.00931.001258.0013339001520189500
2017-04-041039.001039.001039.001039.00106000110134000
2017-04-03784.00889.00779.00889.00126000106766600
2017-03-31738.00739.00729.00739.0033002413200
2017-03-30738.00738.00738.00738.00200147600
2017-03-29731.00743.00731.00743.00700514200
2017-03-28727.00736.00727.00731.0023001684300
2017-03-27730.00731.00727.00727.0068004961100
2017-03-24735.00737.00731.00735.0033002424200
2017-03-23733.00733.00733.00733.001000733000
2017-03-22740.00741.00731.00733.0064004715700
2017-03-21749.00750.00740.00743.0044003274300
2017-03-17761.00766.00748.00749.0070005282800
2017-03-16760.00768.00759.00761.00111008439300
2017-03-15765.00774.00749.00759.006080046326100
2017-03-14807.00841.00807.00840.003280027046600
2017-03-13778.00805.00778.00803.0058004606500
2017-03-10782.00790.00782.00790.0019001488300
2017-03-09789.00790.00781.00781.0041003217800
2017-03-08780.00785.00780.00781.0020001563600
2017-03-07790.00790.00780.00780.00300235000
2017-03-06791.00791.00784.00790.0047003711500
2017-03-03796.00796.00787.00788.0027002138000
2017-03-02797.00797.00780.00780.0043003384100
2017-03-01805.00805.00781.00791.0041003231100
2017-02-28782.00800.00774.00799.001480011685100
2017-02-27774.00781.00770.00777.00108008387800
2017-02-24776.00776.00765.00773.0028002158800
2017-02-23775.00776.00768.00775.0022001703900
2017-02-22762.00770.00762.00770.0051003909000
2017-02-21758.00761.00752.00761.0028002122000
2017-02-20758.00767.00747.00765.0037002796200
2017-02-17759.00759.00751.00758.001000754400
2017-02-16747.00759.00747.00759.0014001054500
2017-02-15751.00752.00750.00751.0028002102400
2017-02-14750.00751.00750.00750.00400300100
2017-02-13747.00762.00743.00743.0034002553100
2017-02-10757.00757.00746.00746.0082006145100
2017-02-09746.00758.00746.00747.0022001652200
2017-02-08757.00757.00741.00745.0026001935000
2017-02-07750.00760.00750.00751.001200905300
2017-02-06758.00761.00743.00750.0073005486100
2017-02-03756.00756.00756.00756.001000756000
2017-02-02773.00773.00768.00768.0039003003400
2017-02-01764.00771.00763.00771.0092007074200
2017-01-31775.00775.00764.00764.0042003226000
2017-01-30783.00783.00774.00774.0026002032400
2017-01-27750.00779.00748.00777.001860014225100
2017-01-26758.00758.00747.00754.0040002999600
2017-01-25754.00754.00752.00752.001100829000
2017-01-24741.00749.00740.00749.0056004162700
2017-01-23756.00756.00738.00753.00102007639900
2017-01-20767.00767.00756.00756.0049003728200
2017-01-19771.00771.00765.00766.0021001609600
2017-01-18770.00776.00765.00765.0099007619700
2017-01-17779.00779.00775.00775.00600466400
2017-01-16772.00778.00772.00778.0050003877200
2017-01-13780.00780.00772.00777.0027002095200
2017-01-12777.00780.00777.00777.0061004741800
2017-01-11777.00780.00771.00777.001570012185800
2017-01-10782.00782.00776.00776.0089006924700
2017-01-06785.00785.00774.00782.0036002808100
2017-01-05780.00785.00773.00773.0099007700200
2017-01-04775.00781.00770.00777.0073005649700
2016-12-30766.00775.00761.00775.0022001688800
2016-12-29769.00777.00763.00770.0054004141500
2016-12-28783.00783.00770.00770.0025001945200
2016-12-27784.00784.00766.00768.0070005402900
2016-12-26779.00785.00765.00775.0077005947400
2016-12-22786.00794.00756.00777.002330018035700
2016-12-21799.00799.00784.00796.001890015024600
2016-12-20785.00809.00785.00799.001950015489600
2016-12-19781.00789.00781.00784.00120009385500
2016-12-16800.00810.00789.00790.003240025773100
2016-12-15781.00810.00762.00800.00246200194110600
2016-12-14890.00907.00879.00901.002370021138400
2016-12-13875.00888.00874.00888.001690014834900
2016-12-12879.00885.00877.00885.0064005636900
2016-12-09888.00890.00872.00874.0065005748000
2016-12-08897.00899.00889.00889.0017001519100
2016-12-07881.00900.00879.00894.0067005974900
2016-12-06889.00894.00877.00894.0094008321000
2016-12-05856.00874.00849.00870.0040003447400
2016-12-02849.00855.00846.00855.0063005352100
2016-12-01851.00864.00850.00864.0075006410400
2016-11-30850.00850.00843.00849.0050004227900
2016-11-29848.00859.00840.00849.0068005765000
2016-11-28851.00853.00834.00853.0047003952000
2016-11-25866.00866.00854.00855.0027002320800
2016-11-24855.00863.00855.00860.0017001455800
2016-11-22865.00865.00853.00855.001100941700
2016-11-21858.00866.00853.00866.0050004292800
2016-11-18851.00860.00850.00850.0085007242100
2016-11-17850.00855.00843.00854.0019001618300
2016-11-16855.00855.00855.00855.0010085500
2016-11-15850.00852.00808.00849.0053004415200
2016-11-14833.00862.00831.00840.0016001341600
2016-11-11850.00851.00846.00846.0015001273600
2016-11-10840.00848.00830.00848.0035002948200
2016-11-09870.00870.00782.00808.001820015149200
2016-11-08858.00865.00857.00865.0014001202700
2016-11-07855.00876.00855.00858.0020001730600
2016-11-04855.00855.00844.00855.0047003992100
2016-11-02880.00880.00852.00854.0061005273000
2016-11-01883.00883.00869.00880.0063005525400
2016-10-31869.00885.00869.00880.0045003964300
2016-10-28880.00883.00868.00868.0054004740200
2016-10-27873.00873.00868.00870.0037003220800
2016-10-26870.00889.00868.00874.001710014944700
2016-10-25877.00893.00877.00885.001360011981800
2016-10-24900.00903.00893.00897.0060005377500
2016-10-21904.00904.00878.00899.001190010602900
2016-10-20875.00904.00870.00904.001420012681600
2016-10-19866.00876.00862.00876.0027002351700
2016-10-18866.00868.00852.00867.00106009125900
2016-10-17888.00888.00852.00868.001860016257300
2016-10-14887.00887.00852.00873.001560013661600
2016-10-13885.00885.00872.00872.0017001495200
2016-10-12875.00877.00862.00862.0054004715500
2016-10-11869.00877.00866.00875.0067005838100
2016-10-07877.00877.00850.00869.001840015817700
2016-10-06864.00889.00864.00877.0037003237100
2016-10-05880.00893.00873.00879.0078006859300
2016-10-04910.00910.00860.00875.001830016255900
2016-10-03918.00923.00914.00914.0039003584900
2016-09-30921.00924.00906.00917.001570014421900
2016-09-29910.00921.00902.00906.001170010654300
2016-09-28895.00917.00885.00917.003170028374700
2016-09-27857.00870.00857.00865.0033002847100
2016-09-26860.00880.00860.00865.0088007648700
2016-09-23867.00870.00847.00857.002100017995800
2016-09-21871.00871.00850.00855.001420012179100
2016-09-20880.00880.00851.00862.003600031147700
2016-09-16927.00953.00893.00900.006170057197000
2016-09-15906.00937.00900.00913.00184100167833700
2016-09-141060.001060.001022.001041.003150032942200
2016-09-131050.001062.001010.001060.001650017149600
2016-09-121050.001051.001000.001047.002100021613500
2016-09-091085.001097.001044.001050.002540027152400
2016-09-081060.001085.001054.001085.0045004801600
2016-09-071080.001090.001070.001080.0065007043400
2016-09-061061.001080.001054.001080.0050005342600
2016-09-051045.001063.001039.001061.0074007765600
2016-09-021053.001053.001026.001032.0031003209900
2016-09-011048.001048.001035.001037.0020002083300
2016-08-311050.001050.001029.001045.0069007157700
2016-08-301047.001058.001040.001055.0076007969100
2016-08-291048.001066.001047.001050.0076008010600
2016-08-261032.001040.001019.001030.0050005151800
2016-08-251050.001071.001027.001027.0031003254600
2016-08-241050.001051.001031.001047.0036003748800
2016-08-231043.001087.001032.001055.0057006042900
2016-08-221011.001049.001003.001023.0025002539600
2016-08-191036.001039.001015.001037.0053005449200
2016-08-181040.001057.001036.001036.001060011043200
2016-08-171057.001072.001030.001055.0050005257000
2016-08-161099.001114.001050.001062.001610017403500
2016-08-151053.001128.001049.001109.001320014252100

   ※ 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