[9637 東証2部] オーエス 日足 時系列データ

[9637 東証2部] オーエス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-223440.003440.003420.003420.007002400000
2017-08-213430.003430.003420.003430.004001371000
2017-08-183410.003425.003410.003425.006002047500
2017-08-173430.003430.003430.003430.00100343000
2017-08-163425.003425.003420.003420.005001711000
2017-08-153425.003425.003420.003420.005001711000
2017-08-143410.003425.003410.003420.0012004102500
2017-08-103445.003450.003425.003425.0011003779000
2017-08-093460.003460.003445.003445.004001379500
2017-08-083475.003475.003445.003460.008002765000
2017-08-073445.003470.003445.003470.009003109000
2017-08-043440.003450.003440.003450.0010003446000
2017-08-033445.003445.003435.003435.007002406500
2017-08-023450.003450.003430.003430.0012004127500
2017-08-013460.003460.003450.003450.007002417000
2017-07-313450.003470.003415.003450.0017005855500
2017-07-283445.003455.003420.003450.00330011371500
2017-07-273370.003455.003325.003440.00640021704000
2017-07-26700.00706.00700.00700.003600025263000
2017-07-25705.00705.00701.00701.002500017602000
2017-07-24705.00706.00704.00705.001500010581000
2017-07-21705.00706.00703.00706.00100007047000
2017-07-20703.00704.00702.00703.00110007733000
2017-07-19703.00705.00703.00705.0090006333000
2017-07-18701.00703.00701.00703.0060004210000
2017-07-14703.00704.00701.00701.0080005616000
2017-07-13702.00702.00702.00702.0020001404000
2017-07-12703.00704.00703.00704.0070004923000
2017-07-11701.00703.00701.00703.0050003512000
2017-07-10703.00703.00702.00702.0090006322000
2017-07-07703.00704.00703.00704.0040002815000
2017-07-06703.00703.00703.00703.0030002109000
2017-07-05701.00703.00701.00703.0060004211000
2017-07-04705.00705.00701.00701.00130009140000
2017-07-03708.00708.00705.00706.001600011301000
2017-06-30705.00707.00704.00706.00130009179000
2017-06-29703.00707.00703.00706.001600011289000
2017-06-28699.00703.00699.00703.001500010521000
2017-06-27702.00702.00699.00700.0040002802000
2017-06-26702.00703.00702.00702.0050003512000
2017-06-23701.00702.00701.00702.0050003508000
2017-06-22700.00700.00700.00700.0040002800000
2017-06-21699.00699.00698.00698.0020001397000
2017-06-20696.00700.00696.00700.0020001396000
2017-06-19699.00699.00695.00696.00130009060000
2017-06-16697.00698.00697.00697.0030002092000
2017-06-15699.00699.00697.00697.0030002095000
2017-06-14701.00704.00697.00697.0080005614000
2017-06-13697.00700.00695.00700.001600011159000
2017-06-12693.00695.00693.00694.0050003469000
2017-06-09692.00693.00691.00692.0060004153000
2017-06-08691.00691.00691.00691.0020001382000
2017-06-07692.00693.00692.00692.0060004154000
2017-06-06692.00693.00691.00693.0080005536000
2017-06-05693.00693.00690.00692.00110007610000
2017-06-02692.00693.00692.00693.0050003462000
2017-06-01687.00693.00687.00692.0090006214000
2017-05-31685.00686.00685.00686.0030002056000
2017-05-30684.00684.00684.00684.001000684000
2017-05-29685.00685.00685.00685.0020001370000
2017-05-26684.00684.00683.00684.0030002051000
2017-05-25682.00682.00682.00682.0020001364000
2017-05-24684.00684.00682.00682.0050003416000
2017-05-23684.00684.00684.00684.0030002052000
2017-05-22681.00681.00681.00681.001000681000
2017-05-19683.00683.00681.00681.0030002046000
2017-05-18683.00683.00682.00682.0030002047000
2017-05-17683.00683.00683.00683.001000683000
2017-05-16681.00681.00680.00680.0040002723000
2017-05-15681.00683.00681.00683.0030002045000
2017-05-12681.00682.00680.00681.0080005448000
2017-05-11683.00683.00683.00683.001000683000
2017-05-10681.00684.00681.00683.0060004095000
2017-05-09682.00685.00682.00685.0030002049000
2017-05-08685.00685.00682.00682.0080005472000
2017-05-02678.00680.00678.00680.0040002714000
2017-05-01681.00684.00681.00684.0040002728000
2017-04-28684.00684.00681.00681.0040002731000
2017-04-27683.00683.00683.00683.001000683000
2017-04-26685.00686.00682.00682.0050003424000
2017-04-25679.00680.00679.00680.0050003396000
2017-04-24678.00678.00675.00675.0040002709000
2017-04-21675.00675.00674.00675.0030002024000
2017-04-20676.00676.00676.00676.001000676000
2017-04-1900
2017-04-18671.00671.00671.00671.001000671000
2017-04-17671.00671.00671.00671.0020001342000
2017-04-14670.00670.00670.00670.0020001340000
2017-04-13675.00675.00670.00670.0020001345000
2017-04-12669.00670.00669.00670.0030002008000
2017-04-11672.00672.00672.00672.0030002016000
2017-04-10676.00676.00670.00670.0070004713000
2017-04-07671.00673.00671.00673.0030002016000
2017-04-06672.00672.00670.00670.0030002013000
2017-04-05669.00669.00669.00669.001000669000
2017-04-04677.00677.00668.00668.0050003362000
2017-04-03678.00678.00676.00677.0030002031000
2017-03-31674.00675.00674.00675.0050003373000
2017-03-30675.00675.00674.00674.0030002023000
2017-03-29669.00675.00669.00675.0080005387000
2017-03-28674.00674.00669.00669.0060004030000
2017-03-27672.00673.00670.00673.0090006046000
2017-03-24668.00673.00668.00673.0060004023000
2017-03-23668.00668.00668.00668.001000668000
2017-03-22665.00668.00665.00668.0080005326000
2017-03-21673.00673.00665.00665.0050003353000
2017-03-17671.00674.00665.00665.001600010730000
2017-03-16667.00667.00665.00667.0060004000000
2017-03-15667.00667.00666.00667.0030002000000
2017-03-14672.00672.00672.00672.001000672000
2017-03-13672.00672.00666.00667.0030002005000
2017-03-10667.00670.00666.00666.0030002003000
2017-03-09667.00667.00667.00667.001000667000
2017-03-08669.00669.00667.00667.0030002004000
2017-03-07670.00670.00669.00669.0030002009000
2017-03-06672.00672.00670.00670.0030002014000
2017-03-03669.00673.00668.00673.00100006703000
2017-03-02668.00669.00668.00669.0040002673000
2017-03-0100
2017-02-2800
2017-02-27663.00663.00663.00663.0020001326000
2017-02-24661.00663.00661.00663.0060003975000
2017-02-23657.00659.00657.00659.0060003948000
2017-02-22657.00657.00657.00657.0030001971000
2017-02-21657.00657.00657.00657.0020001314000
2017-02-20657.00657.00657.00657.0020001314000
2017-02-17655.00655.00655.00655.001000655000
2017-02-16655.00655.00655.00655.001000655000
2017-02-15659.00659.00656.00656.0040002631000
2017-02-14661.00661.00656.00656.0090005932000
2017-02-13656.00656.00656.00656.0030001968000
2017-02-10658.00658.00656.00656.0020001314000
2017-02-0900
2017-02-08655.00655.00654.00654.0020001309000
2017-02-07659.00659.00655.00655.0020001314000
2017-02-06654.00654.00654.00654.001000654000
2017-02-03654.00654.00654.00654.0040002616000
2017-02-02654.00654.00654.00654.001000654000
2017-02-01656.00657.00654.00654.0090005900000
2017-01-31660.00660.00655.00655.0020001315000
2017-01-30655.00660.00652.00660.0060003937000
2017-01-27647.00655.00647.00652.003500022802000
2017-01-26680.00681.00679.00681.002000013599000
2017-01-25679.00680.00678.00680.002000013588000
2017-01-24676.00679.00676.00679.0060004062000
2017-01-23673.00678.00673.00678.00110007439000
2017-01-20674.00674.00673.00673.0040002694000
2017-01-19675.00675.00674.00674.0030002024000
2017-01-18675.00675.00673.00673.0040002695000
2017-01-17675.00676.00674.00674.0040002700000
2017-01-16675.00677.00675.00675.0030002027000
2017-01-13676.00677.00675.00677.00100006758000
2017-01-12680.00680.00678.00680.0070004758000
2017-01-11675.00679.00675.00678.0090006101000
2017-01-10675.00676.00673.00676.0070004721000
2017-01-06674.00677.00671.00675.0060004042000
2017-01-05674.00679.00674.00676.002200014871000
2017-01-04668.00673.00667.00673.001500010055000
2016-12-30665.00668.00665.00668.0070004665000
2016-12-29664.00665.00664.00665.0060003988000
2016-12-28662.00664.00662.00664.0090005966000
2016-12-27661.00662.00658.00662.0050003298000
2016-12-26660.00660.00659.00659.0080005276000
2016-12-22662.00662.00660.00660.0060003963000
2016-12-21660.00662.00660.00662.0020001322000
2016-12-2000
2016-12-19657.00657.00657.00657.0020001314000
2016-12-16664.00664.00658.00664.0090005944000
2016-12-15664.00664.00663.00663.0020001327000
2016-12-14657.00662.00657.00662.0040002639000
2016-12-13665.00665.00659.00659.0020001324000
2016-12-12654.00655.00651.00655.00100006539000
2016-12-09653.00654.00652.00652.0030001959000
2016-12-08654.00654.00652.00652.0020001306000
2016-12-07653.00654.00653.00654.0050003269000
2016-12-06650.00654.00650.00653.0030001957000
2016-12-05650.00650.00650.00650.001000650000
2016-12-02649.00650.00649.00650.0040002597000
2016-12-01651.00655.00650.00650.0060003916000
2016-11-30650.00650.00650.00650.0020001300000
2016-11-29651.00653.00651.00653.0030001956000
2016-11-28648.00648.00648.00648.0020001296000
2016-11-25650.00650.00649.00650.0050003249000
2016-11-24649.00650.00649.00650.0030001948000
2016-11-22648.00648.00648.00648.0020001296000
2016-11-21648.00649.00648.00649.0030001945000
2016-11-18649.00650.00648.00648.0070004544000
2016-11-17644.00649.00644.00649.0050003233000
2016-11-16644.00644.00644.00644.001000644000
2016-11-1500
2016-11-14645.00646.00643.00643.0040002577000
2016-11-1100
2016-11-10645.00645.00645.00645.0020001290000
2016-11-09643.00644.00638.00638.00140008965000
2016-11-08645.00645.00645.00645.0020001290000
2016-11-07643.00643.00643.00643.001000643000
2016-11-0400
2016-11-0200
2016-11-01641.00645.00641.00645.0030001928000
2016-10-3100
2016-10-28640.00641.00640.00641.0020001281000
2016-10-27643.00643.00643.00643.001000643000
2016-10-2600
2016-10-25639.00639.00638.00638.0020001277000
2016-10-24639.00639.00639.00639.0040002556000
2016-10-21639.00639.00639.00639.001000639000
2016-10-20639.00640.00639.00640.0030001918000
2016-10-19638.00638.00638.00638.0020001276000
2016-10-18636.00642.00636.00641.00100006387000
2016-10-17637.00640.00637.00640.0030001915000
2016-10-14635.00637.00635.00637.0050003179000
2016-10-13635.00635.00635.00635.0020001270000
2016-10-12635.00635.00635.00635.0030001905000
2016-10-11639.00639.00637.00637.0040002551000
2016-10-0700
2016-10-06640.00640.00640.00640.0020001280000
2016-10-05640.00640.00640.00640.0020001280000
2016-10-04637.00637.00636.00636.0050003183000
2016-10-03637.00640.00637.00640.0040002554000
2016-09-30637.00640.00637.00639.0030001916000
2016-09-29637.00637.00637.00637.001000637000
2016-09-28632.00642.00632.00637.0070004467000
2016-09-27640.00640.00633.00633.00110007033000
2016-09-26631.00639.00631.00632.00100006323000
2016-09-23639.00639.00634.00634.0030001912000
2016-09-21631.00637.00631.00631.0070004424000
2016-09-20635.00635.00632.00632.0020001267000
2016-09-1600
2016-09-1500
2016-09-14631.00632.00631.00632.0020001263000
2016-09-13633.00633.00632.00632.0030001898000
2016-09-12635.00635.00633.00633.0040002536000
2016-09-0900
2016-09-08637.00637.00636.00636.0020001273000
2016-09-07637.00637.00636.00636.0050003184000
2016-09-06638.00638.00638.00638.0020001276000
2016-09-05639.00639.00637.00637.0020001276000
2016-09-0200
2016-09-01636.00636.00636.00636.0030001908000
2016-08-3100
2016-08-30640.00640.00636.00636.0020001276000
2016-08-29640.00640.00640.00640.001000640000
2016-08-26635.00635.00635.00635.001000635000
2016-08-25640.00640.00635.00635.0040002555000
2016-08-2400
2016-08-23630.00630.00630.00630.001000630000
2016-08-2200
2016-08-19630.00641.00627.00640.0050003168000
2016-08-1800
2016-08-17635.00639.00631.00639.0030001905000

   ※ 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