[9637 大証2部] OS映 日足 時系列データ

[9637 大証2部] OS映 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12515.00517.00513.00513.0050002575000
2013-07-11513.00514.00513.00514.0030001540000
2013-07-10509.00510.00509.00510.0070003565000
2013-07-09506.00508.00506.00508.0050002536000
2013-07-08509.00509.00508.00508.0040002034000
2013-07-05503.00510.00503.00510.0030001522000
2013-07-04510.00510.00505.00505.0050002545000
2013-07-03500.00505.00500.00505.0060003023000
2013-07-02500.00500.00500.00500.0040002000000
2013-07-01494.00500.00494.00499.0040001992000
2013-06-28489.00498.00489.00498.0080003955000
2013-06-27497.00497.00489.00497.0050002477000
2013-06-26498.00500.00485.00485.0070003465000
2013-06-25496.00496.00485.00485.0030001467000
2013-06-24490.00490.00490.00490.0030001470000
2013-06-21492.00496.00490.00490.00100004919000
2013-06-2000
2013-06-19495.00495.00493.00493.0050002473000
2013-06-1800
2013-06-1700
2013-06-14493.00493.00490.00490.0060002950000
2013-06-13494.00496.00493.00496.0080003955000
2013-06-12494.00494.00493.00493.002000987000
2013-06-11494.00494.00494.00494.001000494000
2013-06-10490.00490.00490.00490.001000490000
2013-06-07490.00490.00480.00480.00130006313000
2013-06-06500.00500.00492.00492.0060002966000
2013-06-05502.00504.00502.00504.0020001006000
2013-06-04493.00500.00493.00500.0030001493000
2013-06-03493.00497.00492.00492.0080003952000
2013-05-31500.00505.00500.00505.0020001005000
2013-05-30501.00503.00495.00503.0070003494000
2013-05-29489.00494.00489.00494.0030001472000
2013-05-28486.00495.00486.00488.0080003911000
2013-05-27492.00493.00486.00486.0050002456000
2013-05-24491.00513.00491.00505.00110005462000
2013-05-23512.00512.00492.00496.00140007030000
2013-05-22514.00514.00514.00514.0030001542000
2013-05-21515.00515.00512.00512.0020001027000
2013-05-20518.00518.00510.00515.0050002574000
2013-05-17509.00510.00507.00510.0050002543000
2013-05-16510.00510.00508.00508.00130006625000
2013-05-15517.00520.00512.00512.0080004126000
2013-05-14514.00517.00514.00516.0070003607000
2013-05-13516.00516.00510.00514.0050002569000
2013-05-10511.00511.00507.00509.0050002544000
2013-05-09509.00510.00506.00506.0090004571000
2013-05-08508.00509.00506.00506.0060003046000
2013-05-07509.00514.00507.00507.00100005091000
2013-05-02505.00505.00501.00502.0060003017000
2013-05-01505.00509.00502.00509.0050002534000
2013-04-30509.00509.00505.00509.0060003048000
2013-04-26498.00510.00493.00495.00170008513000
2013-04-25490.00496.00490.00496.0050002461000
2013-04-24499.00499.00490.00490.0070003449000
2013-04-23500.00500.00488.00488.00190009393000
2013-04-22485.00490.00485.00490.0060002929000
2013-04-1900
2013-04-18486.00490.00480.00482.0070003399000
2013-04-17487.00497.00487.00497.0030001471000
2013-04-16476.00476.00462.00467.00190008958000
2013-04-15475.00479.00475.00479.0030001432000
2013-04-12487.00487.00473.00475.0050002385000
2013-04-1100
2013-04-10470.00475.00470.00473.0060002832000
2013-04-09505.00505.00471.00475.00160007779000
2013-04-08456.00516.00456.00505.003100015020000
2013-04-05442.00450.00442.00450.00200008946000
2013-04-04435.00440.00435.00440.002000875000
2013-04-03435.00435.00435.00435.0050002175000
2013-04-02432.00435.00430.00435.0070003024000
2013-04-01440.00440.00435.00435.0080003495000
2013-03-29438.00442.00438.00441.00100004395000
2013-03-28435.00439.00435.00437.0070003057000
2013-03-27430.00435.00430.00435.00110004772000
2013-03-26427.00428.00427.00428.002000855000
2013-03-25427.00427.00427.00427.002000854000
2013-03-22431.00431.00426.00427.0040001715000
2013-03-21432.00432.00432.00432.002000864000
2013-03-19426.00426.00426.00426.0040001704000
2013-03-18432.00432.00425.00425.0060002581000
2013-03-15425.00432.00425.00432.0060002572000
2013-03-14427.00427.00427.00427.001000427000
2013-03-13419.00419.00418.00418.002000837000
2013-03-1200
2013-03-11421.00421.00420.00420.002000841000
2013-03-08424.00425.00418.00418.00100004216000
2013-03-07427.00427.00423.00423.0030001276000
2013-03-06427.00428.00427.00428.0030001283000
2013-03-05429.00429.00422.00422.00100004247000
2013-03-04417.00430.00417.00422.00140005911000
2013-03-01405.00413.00405.00413.0070002863000
2013-02-28405.00405.00405.00405.001000405000
2013-02-27407.00407.00406.00406.0030001220000
2013-02-26406.00407.00406.00407.0030001219000
2013-02-25401.00404.00401.00404.0070002811000
2013-02-22403.00403.00403.00403.001000403000
2013-02-21405.00405.00405.00405.001000405000
2013-02-20406.00406.00406.00406.001000406000
2013-02-19405.00405.00402.00405.0050002017000
2013-02-18405.00408.00404.00408.0060002433000
2013-02-15407.00409.00402.00406.00110004463000
2013-02-1400
2013-02-13411.00411.00409.00409.00100004103000
2013-02-12411.00411.00411.00411.001000411000
2013-02-08414.00415.00412.00415.0080003306000
2013-02-07416.00418.00415.00418.0040001665000
2013-02-06420.00420.00416.00416.002000836000
2013-02-05418.00420.00417.00420.0040001672000
2013-02-04418.00419.00418.00419.0060002511000
2013-02-01418.00420.00418.00418.0070002929000
2013-01-31415.00417.00415.00417.0050002079000
2013-01-30411.00414.00411.00413.0080003295000
2013-01-29412.00412.00402.00412.002900011843000
2013-01-28438.00438.00434.00438.00200008745000
2013-01-25438.00438.00433.00433.00130005663000
2013-01-24435.00437.00432.00432.00160006936000
2013-01-23433.00438.00433.00438.0030001308000
2013-01-22434.00436.00433.00436.0060002606000
2013-01-21437.00437.00433.00435.0040001738000
2013-01-18439.00439.00431.00432.0060002597000
2013-01-17440.00440.00440.00440.001000440000
2013-01-16445.00448.00441.00441.0090004002000
2013-01-15435.00445.00435.00445.00190008357000
2013-01-11431.00433.00430.00432.00100004316000
2013-01-10427.00431.00425.00431.00120005137000
2013-01-09422.00425.00422.00425.0060002542000
2013-01-08419.00421.00419.00419.0060002519000
2013-01-07416.00416.00416.00416.002000832000
2013-01-04414.00417.00414.00416.0060002489000
2012-12-28408.00410.00408.00410.0030001226000
2012-12-27408.00412.00408.00408.00120004918000
2012-12-26409.00410.00408.00408.0040001636000
2012-12-25409.00409.00406.00409.0070002851000
2012-12-21406.00409.00405.00409.0040001629000
2012-12-20409.00409.00409.00409.0030001227000
2012-12-19405.00409.00405.00409.0040001626000
2012-12-18406.00408.00406.00406.0060002438000
2012-12-17405.00406.00405.00406.0050002027000
2012-12-14401.00401.00401.00401.001000401000
2012-12-13402.00402.00400.00400.002000802000
2012-12-12398.00403.00398.00403.0050002000000
2012-12-11402.00403.00399.00400.0070002804000
2012-12-10399.00400.00399.00400.002000799000
2012-12-07399.00399.00398.00399.0060002393000
2012-12-06400.00400.00399.00399.0040001599000
2012-12-05397.00398.00397.00398.0030001193000
2012-12-0400
2012-12-03391.00391.00391.00391.002000782000
2012-11-30391.00395.00391.00391.0030001177000
2012-11-29390.00394.00390.00391.0040001566000
2012-11-28390.00390.00390.00390.001000390000
2012-11-2700
2012-11-26389.00394.00389.00390.0030001173000
2012-11-22389.00392.00389.00392.0030001171000
2012-11-21392.00392.00392.00392.001000392000
2012-11-20392.00392.00388.00388.002000780000
2012-11-19391.00392.00390.00392.0040001564000
2012-11-1600
2012-11-1500
2012-11-14391.00391.00391.00391.0030001173000
2012-11-13390.00390.00390.00390.001000390000
2012-11-12392.00392.00392.00392.002000784000
2012-11-09392.00392.00392.00392.0030001176000
2012-11-08392.00392.00392.00392.002000784000
2012-11-07389.00391.00389.00391.002000780000
2012-11-0600
2012-11-0500
2012-11-02388.00388.00388.00388.001000388000
2012-11-01390.00390.00388.00388.0030001168000
2012-10-31389.00389.00388.00389.0040001555000
2012-10-30390.00390.00389.00390.0030001169000
2012-10-29390.00390.00390.00390.001000390000
2012-10-26392.00392.00392.00392.001000392000
2012-10-25392.00392.00392.00392.002000784000
2012-10-24388.00388.00388.00388.001000388000
2012-10-23390.00390.00390.00390.002000780000
2012-10-22392.00392.00392.00392.0030001176000
2012-10-19390.00392.00390.00392.0040001566000
2012-10-18388.00389.00388.00389.0030001166000
2012-10-17391.00391.00391.00391.001000391000
2012-10-1600
2012-10-15391.00391.00391.00391.001000391000
2012-10-12392.00392.00388.00388.002000780000
2012-10-1100
2012-10-10388.00388.00388.00388.001000388000
2012-10-0900
2012-10-0500
2012-10-04386.00386.00386.00386.001000386000
2012-10-03386.00386.00386.00386.001000386000
2012-10-0200
2012-10-01386.00390.00386.00390.002000776000
2012-09-28386.00386.00386.00386.0030001158000
2012-09-2700
2012-09-26385.00385.00385.00385.0030001155000
2012-09-25388.00388.00385.00385.0050001937000
2012-09-24386.00386.00385.00385.002000771000
2012-09-21387.00387.00387.00387.001000387000
2012-09-20388.00388.00388.00388.001000388000
2012-09-1900
2012-09-18385.00385.00385.00385.002000770000
2012-09-14386.00386.00386.00386.002000772000
2012-09-13386.00386.00386.00386.001000386000
2012-09-1200
2012-09-11386.00386.00386.00386.0030001158000
2012-09-1000
2012-09-07385.00385.00385.00385.002000770000
2012-09-0600
2012-09-05385.00385.00385.00385.001000385000
2012-09-04386.00386.00386.00386.001000386000
2012-09-03385.00385.00385.00385.0030001155000
2012-08-3100
2012-08-30389.00389.00385.00385.0030001161000
2012-08-29387.00387.00385.00385.002000772000
2012-08-28386.00395.00386.00395.0070002728000
2012-08-2700
2012-08-24388.00388.00385.00385.0030001161000
2012-08-2300
2012-08-22385.00385.00385.00385.001000385000
2012-08-21385.00385.00385.00385.002000770000
2012-08-20385.00385.00385.00385.001000385000
2012-08-17384.00384.00384.00384.001000384000
2012-08-16388.00388.00385.00385.002000773000
2012-08-15387.00387.00385.00385.002000772000
2012-08-14387.00387.00387.00387.001000387000
2012-08-13387.00387.00387.00387.002000774000
2012-08-10383.00383.00383.00383.002000766000
2012-08-0900
2012-08-08383.00383.00383.00383.001000383000
2012-08-07386.00386.00386.00386.001000386000
2012-08-0600
2012-08-03385.00385.00385.00385.002000770000
2012-08-02387.00387.00385.00385.002000772000
2012-08-01385.00385.00385.00385.001000385000
2012-07-31385.00385.00385.00385.001000385000
2012-07-30387.00389.00385.00385.0030001161000
2012-07-27377.00387.00377.00384.00100003800000
2012-07-26395.00401.00395.00401.00120004768000
2012-07-25403.00403.00399.00399.0050002002000
2012-07-24399.00401.00398.00401.0030001198000
2012-07-23400.00400.00400.00400.002000800000
2012-07-20400.00401.00400.00400.0030001201000
2012-07-19400.00400.00399.00400.0030001199000
2012-07-18398.00401.00398.00401.0060002398000
2012-07-17398.00400.00398.00398.0090003586000
2012-07-13401.00401.00398.00398.0030001199000
2012-07-12400.00400.00400.00400.001000400000
2012-07-11399.00400.00399.00400.0030001198000
2012-07-10399.00401.00399.00401.002000800000
2012-07-09401.00401.00401.00401.001000401000

   ※ 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