[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 
2017-03-24668.00673.00668.00673.0060004023000
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
2016-08-16635.00635.00635.00635.0030001905000
2016-08-15636.00636.00636.00636.001000636000
2016-08-12635.00635.00635.00635.001000635000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04636.00637.00635.00637.00100006362000
2016-08-03633.00636.00633.00636.0020001269000
2016-08-02640.00640.00640.00640.001000640000
2016-08-01636.00640.00636.00640.0020001276000
2016-07-29638.00638.00636.00636.0050003182000
2016-07-28642.00643.00635.00643.0050003190000
2016-07-27634.00642.00634.00640.002600016582000
2016-07-26655.00663.00655.00663.002100013796000
2016-07-25657.00660.00656.00656.001800011842000
2016-07-22655.00659.00655.00659.0060003939000
2016-07-21658.00659.00656.00659.00100006577000
2016-07-20658.00658.00658.00658.001000658000
2016-07-19659.00660.00655.00655.00110007239000
2016-07-15657.00658.00655.00658.0080005255000
2016-07-14655.00657.00655.00657.0030001969000
2016-07-13655.00656.00655.00655.0080005243000
2016-07-12654.00655.00654.00655.0050003274000
2016-07-11654.00656.00654.00656.0050003276000
2016-07-08657.00657.00654.00654.0060003929000
2016-07-07656.00656.00656.00656.0040002624000
2016-07-06657.00657.00655.00656.0040002625000
2016-07-05659.00659.00659.00659.001000659000
2016-07-04658.00658.00653.00653.0030001964000
2016-07-01658.00658.00652.00658.0050003278000
2016-06-30657.00657.00652.00652.0050003272000
2016-06-29655.00655.00655.00655.0030001965000
2016-06-28655.00660.00654.00655.0070004595000
2016-06-27651.00655.00651.00655.00110007190000
2016-06-24667.00667.00652.00654.00120007884000
2016-06-23662.00662.00661.00661.0030001984000
2016-06-22662.00663.00662.00663.0040002649000
2016-06-21663.00664.00663.00664.0030001990000
2016-06-20662.00663.00662.00663.0020001325000
2016-06-17661.00661.00661.00661.001000661000
2016-06-16666.00666.00661.00661.0040002652000
2016-06-1500
2016-06-14659.00660.00659.00659.0030001978000
2016-06-13659.00662.00659.00660.0030001981000
2016-06-10661.00661.00660.00660.0050003302000
2016-06-09659.00662.00659.00662.0030001982000
2016-06-08659.00662.00659.00662.0030001980000
2016-06-07659.00661.00658.00661.0050003297000
2016-06-06660.00660.00658.00659.0050003293000
2016-06-03660.00660.00660.00660.001000660000
2016-06-02660.00662.00660.00662.0030001982000
2016-06-01661.00664.00659.00662.0080005295000
2016-05-31660.00661.00659.00661.0070004622000
2016-05-30660.00660.00660.00660.0020001320000
2016-05-27659.00660.00659.00660.0060003957000
2016-05-26655.00658.00655.00658.0020001313000
2016-05-25656.00657.00656.00657.0040002625000
2016-05-24654.00654.00654.00654.001000654000
2016-05-2300
2016-05-20654.00654.00654.00654.001000654000
2016-05-19650.00652.00650.00652.0020001302000
2016-05-18647.00653.00647.00653.0030001953000
2016-05-1700
2016-05-16654.00654.00647.00647.0090005866000
2016-05-13651.00654.00651.00654.0040002608000
2016-05-12651.00651.00651.00651.0040002604000
2016-05-1100
2016-05-1000
2016-05-09647.00647.00644.00644.0020001291000
2016-05-06655.00655.00645.00645.0020001300000
2016-05-02649.00649.00638.00638.0030001931000
2016-04-28651.00652.00650.00650.0050003254000
2016-04-27644.00644.00644.00644.0020001288000
2016-04-26655.00655.00643.00643.0030001949000
2016-04-25655.00656.00649.00651.0070004572000
2016-04-22649.00649.00649.00649.001000649000
2016-04-21650.00650.00650.00650.001000650000
2016-04-20647.00647.00647.00647.001000647000
2016-04-19644.00646.00644.00646.0020001290000
2016-04-18644.00648.00644.00646.0050003226000
2016-04-1500
2016-04-1400
2016-04-13658.00658.00650.00650.0070004562000
2016-04-12650.00650.00650.00650.0030001950000
2016-04-11650.00650.00650.00650.0050003250000
2016-04-08645.00650.00638.00640.0040002573000
2016-04-07640.00640.00640.00640.001000640000
2016-04-06639.00639.00638.00638.0020001277000
2016-04-05650.00650.00639.00639.0020001289000
2016-04-04649.00649.00644.00644.0020001293000
2016-04-01638.00640.00638.00640.0050003192000
2016-03-31638.00648.00638.00648.0020001286000
2016-03-30637.00637.00637.00637.0020001274000
2016-03-29634.00637.00634.00637.0030001908000
2016-03-28640.00649.00639.00639.0070004505000
2016-03-25628.00635.00628.00635.0080005031000
2016-03-24637.00637.00629.00629.0040002533000
2016-03-23627.00627.00627.00627.0050003135000
2016-03-22627.00629.00627.00627.0040002512000
2016-03-18626.00629.00626.00629.0040002513000
2016-03-17631.00636.00630.00630.0040002527000

   ※ 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