[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 
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
2016-03-16639.00640.00633.00633.0050003189000
2016-03-15631.00631.00631.00631.0030001893000
2016-03-14630.00635.00630.00635.0020001265000
2016-03-11630.00630.00630.00630.001000630000
2016-03-10629.00629.00629.00629.001000629000
2016-03-09632.00632.00629.00629.0030001891000
2016-03-08634.00637.00634.00634.0050003173000
2016-03-07633.00634.00633.00634.0020001267000
2016-03-04629.00629.00629.00629.001000629000
2016-03-03629.00629.00629.00629.001000629000
2016-03-02638.00639.00638.00639.0020001277000
2016-03-0100
2016-02-29637.00637.00637.00637.001000637000
2016-02-26630.00636.00630.00636.0020001266000
2016-02-25630.00630.00630.00630.0020001260000
2016-02-24629.00629.00620.00620.0020001249000
2016-02-23628.00628.00628.00628.0020001256000
2016-02-22605.00605.00601.00602.0050003014000
2016-02-19619.00619.00619.00619.001000619000
2016-02-1800
2016-02-17615.00619.00615.00619.0020001234000
2016-02-16620.00630.00620.00630.0020001250000
2016-02-15613.00620.00613.00620.00110006775000
2016-02-12591.00591.00550.00581.00170009847000
2016-02-10623.00623.00620.00620.0070004345000
2016-02-09627.00641.00624.00624.0050003157000
2016-02-0800
2016-02-05633.00635.00631.00635.0070004429000
2016-02-04647.00647.00632.00634.00110007042000
2016-02-03649.00649.00643.00648.0060003881000
2016-02-02645.00653.00645.00649.0060003893000
2016-02-01650.00650.00643.00649.0090005820000
2016-01-29641.00648.00640.00648.00150009659000
2016-01-28643.00645.00641.00641.0090005788000
2016-01-27658.00658.00644.00647.002300014924000
2016-01-26672.00675.00671.00675.001900012786000
2016-01-25678.00678.00675.00675.001600010826000
2016-01-22675.00678.00673.00678.0090006073000
2016-01-21675.00675.00674.00674.0070004724000
2016-01-20677.00678.00675.00675.00100006767000
2016-01-19678.00678.00675.00677.0030002030000
2016-01-18675.00678.00675.00678.0070004728000
2016-01-15678.00679.00675.00679.0050003389000
2016-01-14675.00677.00675.00676.0040002703000
2016-01-13672.00678.00672.00678.0080005398000
2016-01-12677.00677.00671.00671.001800012142000
2016-01-08677.00678.00677.00678.0080005417000
2016-01-07677.00678.00677.00677.0050003387000
2016-01-06679.00680.00678.00678.0040002716000
2016-01-05676.00680.00676.00680.0070004738000
2016-01-04679.00679.00678.00678.0060004073000
2015-12-30680.00680.00679.00679.0020001359000
2015-12-29681.00681.00680.00680.0040002722000
2015-12-28675.00682.00675.00681.00110007475000
2015-12-25678.00678.00675.00675.00100006770000
2015-12-24680.00680.00676.00677.0080005424000
2015-12-22678.00680.00678.00680.0060004072000
2015-12-21679.00679.00678.00678.0030002036000
2015-12-18677.00681.00677.00679.0060004073000
2015-12-17677.00680.00677.00677.0080005427000
2015-12-16673.00676.00673.00676.0080005392000
2015-12-15680.00680.00673.00676.00100006760000
2015-12-14674.00680.00674.00680.001500010130000
2015-12-11680.00681.00680.00681.0030002041000
2015-12-10680.00680.00680.00680.001000680000
2015-12-09681.00681.00681.00681.001000681000
2015-12-08683.00683.00681.00681.0050003407000
2015-12-07682.00683.00681.00683.0040002728000
2015-12-04683.00683.00682.00682.0030002048000
2015-12-03680.00683.00680.00683.0050003406000
2015-12-02681.00681.00680.00680.0030002042000
2015-12-01681.00683.00680.00681.0090006135000
2015-11-30678.00680.00678.00680.0030002036000
2015-11-27678.00678.00678.00678.001000678000
2015-11-26677.00680.00677.00677.0090006100000

   ※ 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