[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 
2017-12-181093.001185.001090.001160.00165600185501600
2017-12-151313.001335.001300.001333.003430045340800
2017-12-141290.001317.001287.001310.00990012906800
2017-12-131285.001355.001259.001305.003480045765900
2017-12-121260.001290.001258.001285.001440018273100
2017-12-111251.001258.001249.001250.0055006887100
2017-12-081242.001260.001240.001250.00850010621000
2017-12-071246.001252.001237.001242.0075009321600
2017-12-061267.001267.001235.001246.00970012161600
2017-12-051285.001288.001258.001274.001210015371800
2017-12-041313.001314.001272.001287.001370017772400
2017-12-011292.001315.001292.001303.00980012766200
2017-11-301298.001320.001298.001302.00980012822100
2017-11-291292.001325.001286.001305.00900011779000
2017-11-281327.001331.001279.001309.002250029388200
2017-11-271283.001334.001279.001319.002160028267500
2017-11-241237.001272.001236.001264.00980012245700
2017-11-221311.001311.001259.001261.001960025234700
2017-11-211202.001300.001192.001298.005050063825400
2017-11-201181.001218.001181.001204.001360016222000
2017-11-171182.001187.001177.001181.0048005681300
2017-11-161190.001190.001165.001180.0031003649200
2017-11-151190.001194.001151.001190.001490017593000
2017-11-141200.001216.001188.001190.0078009355400
2017-11-131220.001222.001200.001200.0038004607900
2017-11-101190.001222.001190.001220.001040012591100
2017-11-091184.001217.001180.001196.001270015189200
2017-11-081200.001210.001190.001190.001600019163700
2017-11-071222.001234.001214.001214.0053006472800
2017-11-061250.001268.001206.001234.00990012209900
2017-11-021246.001264.001212.001250.001150014266700
2017-11-011294.001295.001247.001247.001950024789400
2017-10-311303.001304.001284.001294.0068008779800
2017-10-301337.001337.001285.001303.001700022226200
2017-10-271335.001477.001276.001336.0091500124889400
2017-10-261278.001335.001276.001324.006270082130500
2017-10-251237.001300.001237.001278.002950037288100
2017-10-241235.001240.001233.001235.0017002100700
2017-10-231231.001237.001223.001235.0036004432400
2017-10-201234.001237.001219.001221.0059007228500
2017-10-191236.001248.001233.001236.0051006320200
2017-10-181266.001266.001235.001236.0078009707800
2017-10-171235.001266.001235.001266.0076009451700
2017-10-161239.001247.001232.001237.001360016835400
2017-10-131259.001267.001239.001239.002470030979500
2017-10-121270.001284.001258.001258.00890011308200
2017-10-111262.001275.001261.001261.00910011524600
2017-10-101267.001289.001243.001271.001520019287500
2017-10-061267.001290.001266.001280.0064008173800
2017-10-051270.001290.001264.001264.0074009478100
2017-10-041308.001319.001275.001285.001870024212800
2017-10-031310.001328.001309.001318.0068008927600
2017-10-021350.001360.001299.001300.002230029343400
2017-09-291395.001395.001351.001353.001160015814100
2017-09-281361.001424.001350.001395.002480034332100
2017-09-271413.001461.001357.001371.005460076958200
2017-09-261320.001497.001319.001437.00136600192704700
2017-09-251229.001325.001229.001325.006670086558900
2017-09-221233.001233.001211.001229.0073008896800
2017-09-211223.001257.001211.001220.002340028895200
2017-09-201198.001216.001189.001200.001560018734300
2017-09-191213.001232.001180.001200.003320040195900
2017-09-151130.001178.001130.001153.002790031851900
2017-09-141175.001221.001112.001179.007510087882400
2017-09-131265.001294.001240.001265.004710059565400
2017-09-121208.001292.001208.001273.005340067455500
2017-09-111173.001228.001168.001192.002240026700500
2017-09-081181.001198.001133.001155.001280014789800
2017-09-071234.001234.001188.001205.001380016660600
2017-09-061199.001239.001130.001234.003710044205400
2017-09-051130.001315.001130.001199.00115100141093900
2017-09-041162.001162.001127.001130.001280014666600
2017-09-011172.001176.001146.001172.0071008291600
2017-08-311169.001179.001140.001172.001670019388800
2017-08-301160.001170.001135.001170.001000011550100
2017-08-291155.001159.001140.001150.001860021395900
2017-08-281166.001184.001146.001184.001100012791000
2017-08-251107.001170.001107.001164.001140013006300
2017-08-241082.001107.001082.001107.0037004079300
2017-08-231084.001107.001076.001095.00920010031500
2017-08-221080.001097.001076.001084.0033003578400
2017-08-211111.001111.001080.001096.00920010054200
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

   ※ 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