[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 
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
2016-08-121025.001033.001016.001029.0017001743200
2016-08-101045.001045.001000.001025.001790018225200
2016-08-091036.001054.001006.001045.0075007785400
2016-08-081073.001073.001041.001061.0082008661100
2016-08-051063.001085.001027.001035.001510015944300
2016-08-04951.001061.00951.001033.003380034305200
2016-08-03944.00960.00940.00955.0071006753800
2016-08-02941.00959.00931.00957.001080010208700
2016-08-01900.00956.00900.00956.001530014338900
2016-07-29872.00900.00869.00900.001200010670700
2016-07-28871.00887.00871.00884.0052004586000
2016-07-27880.00908.00870.00870.0089007871700
2016-07-26888.00895.00881.00890.0036003202600
2016-07-25921.00921.00900.00903.0035003168000
2016-07-22915.00920.00901.00906.0076006919200
2016-07-21904.00924.00894.00920.001220011118100
2016-07-20873.00895.00873.00894.0045004006500
2016-07-19903.00903.00863.00880.0083007262200
2016-07-15906.00906.00878.00888.0071006306400
2016-07-14895.00917.00890.00906.0057005182800
2016-07-13873.00915.00873.00906.001560014039000
2016-07-12859.00890.00835.00869.001450012491000
2016-07-11834.00851.00831.00848.0088007392100
2016-07-08833.00842.00826.00827.0078006492400
2016-07-07855.00859.00830.00839.0097008151600
2016-07-06884.00884.00839.00864.001840015680400
2016-07-05882.00890.00872.00886.0099008707600
2016-07-04873.00897.00861.00897.001190010533900
2016-07-01849.00889.00847.00877.0076006625800
2016-06-30865.00868.00846.00849.0075006428300
2016-06-29841.00879.00841.00865.001540013240000
2016-06-28817.00841.00790.00841.001310010596800
2016-06-27817.00819.00780.00818.002340018747000
2016-06-24855.00863.00771.00772.003610029014400
2016-06-23860.00866.00820.00852.001950016388700
2016-06-22861.00869.00852.00869.001310011279300
2016-06-21893.00905.00841.00876.004190036585700
2016-06-20909.00938.00905.00917.0095008722200
2016-06-17909.00935.00900.00905.001600014563500
2016-06-16995.00997.00874.00900.004820044419600
2016-06-15966.00994.00900.00979.008590081335300
2016-06-141161.001179.001011.001011.004880053923300
2016-06-131255.001280.001131.001190.005080061512700
2016-06-101141.001200.001123.001200.002610030311100
2016-06-091122.001154.001121.001141.002220025128900
2016-06-081180.001182.001117.001122.001710019782000
2016-06-071170.001200.001100.001155.006530075285800
2016-06-061022.001189.001012.001140.0094000104036100
2016-06-031005.001050.00971.001040.006110062288600
2016-06-02966.001060.00950.00978.00254400256805000
2016-06-01912.00920.00909.00910.0099009037600
2016-05-31915.00922.00901.00908.0032002920500
2016-05-30925.00937.00922.00927.001430013256400
2016-05-27913.00932.00895.00925.00101009206300
2016-05-26891.00930.00882.00928.001200010783800
2016-05-25876.00983.00876.00897.006240058250800
2016-05-24904.00904.00870.00876.002470021895400
2016-05-23948.00950.00905.00919.004250039415600
2016-05-20950.001000.00889.00929.00379500356791600
2016-05-19868.00868.00868.00868.001500013020000
2016-05-18715.00721.00703.00718.0055003921600
2016-05-17732.00739.00715.00720.0037002707000
2016-05-16715.00730.00712.00730.0084006065900
2016-05-13707.00707.00695.00707.0034002387900
2016-05-12700.00700.00688.00700.0072004988100
2016-05-11699.00700.00699.00700.0017001188700
2016-05-10693.00699.00686.00694.0083005735000
2016-05-09673.00694.00672.00694.0037002514900
2016-05-06683.00690.00675.00677.0038002601300
2016-05-02660.00689.00660.00687.0037002484600
2016-04-28690.00690.00662.00680.0030002017900
2016-04-27683.00689.00662.00689.0037002484600
2016-04-26663.00680.00661.00680.001200799300
2016-04-25696.00696.00662.00667.00106007228000
2016-04-22674.00680.00668.00680.0031002093900
2016-04-21672.00678.00672.00674.0055003701800
2016-04-20679.00686.00665.00678.0069004653500
2016-04-19677.00699.00668.00689.0093006323000
2016-04-18647.00740.00645.00687.008710061255500
2016-04-15644.00645.00630.00645.0042002692900
2016-04-14650.00651.00641.00644.00102006610500
2016-04-13632.00641.00630.00641.0083005271200
2016-04-12624.00630.00621.00630.0017001063100
2016-04-11629.00629.00617.00625.0053003307900
2016-04-08623.00629.00615.00629.0063003913500
2016-04-07615.00629.00611.00613.0069004259200
2016-04-06619.00619.00605.00611.0071004330200
2016-04-05619.00633.00611.00615.00114007051000
2016-04-04633.00638.00619.00619.00138008657600
2016-04-01651.00652.00635.00635.00129008276700
2016-03-31669.00669.00646.00646.0070004565500
2016-03-30659.00668.00642.00668.00109007121600
2016-03-29664.00669.00658.00669.0040002655100
2016-03-28656.00666.00650.00651.0068004451800
2016-03-25674.00683.00651.00660.0082005414700
2016-03-24661.00684.00661.00674.001400941700
2016-03-23680.00687.00661.00662.0070004714000
2016-03-22684.00687.00670.00685.0057003888000
2016-03-18676.00679.00661.00674.00130008706100
2016-03-17718.00718.00671.00686.004700032461000
2016-03-16742.00755.00680.00710.00170900123683900
2016-03-15727.00727.00727.00727.0068004943600
2016-03-14625.00635.00603.00627.00149009310000
2016-03-11610.00625.00606.00617.0021001285000
2016-03-10599.00622.00598.00604.0065003942700
2016-03-09602.00609.00599.00609.00700421400
2016-03-08612.00612.00606.00606.001400853600
2016-03-07611.00612.00590.00612.0079004776800
2016-03-04628.00628.00603.00611.0064003896700
2016-03-03620.00626.00596.00626.0029001751400
2016-03-02594.00631.00594.00630.0097005995600
2016-03-01581.00604.00581.00604.00900526400
2016-02-29585.00598.00584.00584.0037002174700
2016-02-26621.00621.00610.00610.001400855400
2016-02-25624.00624.00624.00624.0060003744000
2016-02-24626.00626.00616.00624.001000620400
2016-02-23620.00627.00620.00627.0021001314300
2016-02-22619.00624.00619.00624.00400248600
2016-02-19629.00629.00629.00629.00200125800
2016-02-18629.00629.00629.00629.00400251600
2016-02-17628.00629.00628.00629.001400879300
2016-02-16598.00625.00597.00625.00133007992800
2016-02-15571.00598.00570.00598.0018001029600
2016-02-12564.00588.00560.00571.00106006028000
2016-02-10601.00601.00581.00590.0026001535700
2016-02-09605.00606.00600.00600.0031001867700
2016-02-08613.00614.00613.00613.00700429200
2016-02-05631.00631.00603.00623.0087005317600
2016-02-04603.00641.00603.00637.001100687800
2016-02-03635.00635.00601.00613.0052003205300
2016-02-02640.00643.00627.00643.0023001467400
2016-02-01610.00650.00610.00643.0090005751200
2016-01-29602.00607.00602.00602.00300181100
2016-01-28580.00600.00580.00600.00400235000
2016-01-27570.00590.00570.00590.00200116000
2016-01-2600
2016-01-25580.00580.00575.00580.001400810100
2016-01-22566.00576.00560.00567.0025001418300
2016-01-21580.00583.00562.00562.0038002202300
2016-01-20603.00603.00580.00580.0036002127300
2016-01-19590.00602.00590.00593.0022001306700
2016-01-18601.00602.00589.00593.0054003238900
2016-01-15626.00626.00611.00611.00600371400
2016-01-14631.00631.00602.00624.00134008236500
2016-01-13634.00664.00634.00640.0020001280800
2016-01-12645.00645.00633.00633.0029001859600
2016-01-08654.00655.00650.00655.001500980900
2016-01-07655.00660.00650.00659.0026001699800
2016-01-06665.00665.00651.00653.0092006056800
2016-01-05670.00670.00658.00670.0062004125400
2016-01-04697.00697.00665.00665.00103006979400
2015-12-30676.00695.00676.00678.0024001648200
2015-12-29675.00689.00675.00686.0077005231200
2015-12-28660.00665.00660.00665.0053003520900
2015-12-25672.00672.00656.00658.002430016104000
2015-12-24686.00686.00672.00672.0084005740800
2015-12-22696.00699.00660.00690.002190014751300
2015-12-21692.00700.00692.00696.0062004300800
2015-12-18718.00719.00696.00696.001520010738700
2015-12-17706.00722.00706.00722.0076005426500
2015-12-16731.00735.00706.00720.001530011001000
2015-12-15759.00785.00716.00725.008370062569400
2015-12-14680.00724.00678.00715.003660025726900
2015-12-11730.00730.00702.00720.0053003782300
2015-12-10740.00741.00690.00729.001880013492900
2015-12-09744.00744.00742.00743.0017001263800
2015-12-08743.00753.00743.00753.0039002921900
2015-12-07759.00768.00743.00746.0032002422100
2015-12-04733.00764.00733.00757.0043003202900
2015-12-03760.00760.00725.00741.001480010942800
2015-12-02755.00761.00741.00761.0078005864900

   ※ 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