[9765 東証1部] オオバ 日足 時系列データ

[9765 東証1部] オオバ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24502.00505.00502.00504.004670023475200
2017-03-23500.00504.00500.00501.002190010968100
2017-03-22504.00504.00500.00501.00175008792900
2017-03-21502.00506.00501.00505.00172008657800
2017-03-17504.00506.00499.00502.00173008670200
2017-03-16498.00504.00496.00504.00197009846700
2017-03-15506.00506.00497.00498.002860014348600
2017-03-14503.00503.00498.00502.003230016184200
2017-03-13501.00508.00498.00503.009870049504800
2017-03-10498.00498.00492.00498.003930019519800
2017-03-09491.00515.00488.00490.00225600112545100
2017-03-08494.00494.00491.00491.00167008214600
2017-03-07493.00494.00491.00492.00173008517300
2017-03-06495.00495.00492.00492.002910014360900
2017-03-03490.00492.00490.00491.004420021679800
2017-03-02488.00490.00485.00487.003940019215100
2017-03-01487.00487.00485.00487.00192009334500
2017-02-28486.00487.00484.00487.003010014630700
2017-02-27485.00486.00480.00484.003590017357700
2017-02-24479.00482.00479.00482.00201009652700
2017-02-23484.00484.00478.00479.004530021807900
2017-02-22482.00485.00482.00483.00103004977300
2017-02-21482.00488.00481.00482.00203009839600
2017-02-20477.00483.00476.00482.002190010485000
2017-02-17472.00476.00472.00475.00160007588100
2017-02-16473.00473.00471.00472.00201009501800
2017-02-15474.00475.00471.00472.00207009781800
2017-02-14471.00475.00469.00472.004210019868100
2017-02-13470.00473.00469.00471.003430016152900
2017-02-10469.00469.00467.00469.003110014576600
2017-02-09469.00469.00466.00466.00114005321800
2017-02-08466.00468.00465.00467.0086004010900
2017-02-07467.00470.00466.00466.00111005187800
2017-02-06468.00468.00465.00467.006010028054900
2017-02-03466.00468.00465.00465.0078003637700
2017-02-02466.00467.00464.00465.00160007448800
2017-02-01469.00469.00463.00466.002490011605300
2017-01-31464.00468.00462.00466.002420011245600
2017-01-30466.00468.00463.00463.009730045250000
2017-01-27468.00468.00464.00466.002440011379300
2017-01-26468.00468.00464.00464.002600012112900
2017-01-25466.00468.00464.00466.002860013316300
2017-01-24464.00464.00462.00463.00143006620700
2017-01-23462.00464.00461.00461.00188008699300
2017-01-20460.00464.00460.00462.00153007082000
2017-01-19463.00464.00460.00461.00199009192200
2017-01-18459.00465.00459.00461.002320010684600
2017-01-17461.00463.00460.00460.002840013084300
2017-01-16462.00465.00461.00461.004890022619500
2017-01-13466.00466.00461.00465.009500044197300
2017-01-12467.00467.00464.00464.00213009900300
2017-01-11468.00468.00464.00466.003860017990400
2017-01-10469.00469.00464.00467.004270019936400
2017-01-06462.00467.00461.00467.007120033043200
2017-01-05460.00462.00458.00462.004460020519000
2017-01-04459.00461.00458.00460.005160023704000
2016-12-30455.00459.00455.00459.002730012468400
2016-12-29455.00459.00454.00459.002370010832600
2016-12-28458.00459.00456.00458.002400010988500
2016-12-27455.00459.00455.00459.003260014929100
2016-12-26459.00459.00451.00456.004830022017500
2016-12-22454.00456.00449.00451.002340010564700
2016-12-21457.00457.00454.00456.00178008114700
2016-12-20453.00455.00451.00455.002510011384600
2016-12-19455.00455.00450.00452.003120014139800
2016-12-16454.00455.00452.00455.002270010304600
2016-12-15455.00455.00450.00453.003020013673000
2016-12-14454.00455.00452.00453.003050013836000
2016-12-13454.00454.00450.00454.00167007570100
2016-12-12451.00452.00448.00452.00180008112400
2016-12-09443.00451.00443.00451.003360015038100
2016-12-08442.00449.00440.00447.002830012594500
2016-12-07439.00440.00438.00440.00129005665000
2016-12-06440.00440.00436.00438.00171007489800
2016-12-05439.00440.00436.00437.00173007564500
2016-12-02439.00439.00435.00436.00129005633200
2016-12-01442.00454.00434.00439.008830039112300
2016-11-30442.00442.00436.00441.00160007018400
2016-11-29438.00442.00437.00440.00175007685200
2016-11-28440.00440.00429.00440.002460010711600
2016-11-25440.00440.00437.00440.00186008173800
2016-11-24441.00441.00437.00440.007490033014600
2016-11-22436.00441.00434.00439.00178007802400
2016-11-21433.00436.00432.00435.00106004597300
2016-11-18431.00433.00429.00431.00147006335900
2016-11-17428.00431.00426.00431.0078003348100
2016-11-16430.00430.00425.00428.0069002949400
2016-11-15427.00428.00424.00425.0060002554500
2016-11-14423.00428.00423.00423.00137005815300
2016-11-11427.00429.00420.00422.00175007421300
2016-11-10431.00433.00418.00421.00210008890400
2016-11-09428.00431.00404.00407.006560027182500
2016-11-08429.00430.00425.00430.0059002529300
2016-11-07431.00434.00419.00426.003210013683900
2016-11-04435.00437.00430.00432.00161006969000
2016-11-02444.00444.00435.00439.002580011343100
2016-11-01444.00444.00439.00444.00174007695200
2016-10-31444.00446.00436.00445.009090040240000
2016-10-28441.00445.00439.00445.009190040625900
2016-10-27438.00441.00437.00440.005140022582900
2016-10-26432.00438.00432.00438.005560024143400
2016-10-25431.00436.00429.00433.005950025717700
2016-10-24432.00437.00430.00434.006920029982500
2016-10-21432.00432.00429.00431.003770016228200
2016-10-20430.00433.00428.00432.00207008918800
2016-10-19429.00431.00426.00428.004220018088700
2016-10-18428.00428.00424.00426.00126005374500
2016-10-17428.00430.00425.00428.00198008492500
2016-10-14429.00430.00415.00429.003390014428700
2016-10-13419.00427.00417.00425.00178007498800
2016-10-12417.00422.00417.00419.00103004325300
2016-10-11421.00423.00415.00418.00195008122500
2016-10-07420.00424.00414.00419.00190007951600
2016-10-06422.00429.00419.00421.003440014545300
2016-10-05429.00430.00425.00428.00142006083300
2016-10-04427.00429.00425.00428.00104004443300
2016-10-03423.00427.00421.00425.00118004998900
2016-09-30419.00430.00418.00422.006170025937200
2016-09-29426.00430.00421.00425.005360022827600
2016-09-28429.00436.00420.00425.008820037952100
2016-09-27423.00429.00419.00429.007250030712200
2016-09-26422.00426.00418.00423.008150034399700
2016-09-23410.00412.00405.00412.00208008519800
2016-09-21407.00409.00404.00409.00161006561500
2016-09-20398.00407.00398.00405.00178007176000
2016-09-16400.00403.00395.00398.00246009803900
2016-09-15402.00404.00399.00400.00119004779500
2016-09-14401.00404.00400.00402.0093003738900
2016-09-13400.00401.00399.00401.0092003680100
2016-09-12396.00398.00396.00398.0093003694300
2016-09-09396.00399.00396.00397.00234009287200
2016-09-08400.00402.00396.00397.00247009841900
2016-09-07397.00402.00395.00399.003380013497600
2016-09-06398.00399.00397.00398.00152006055600
2016-09-05397.00400.00397.00397.00109004340300
2016-09-02398.00398.00395.00397.00102004040200
2016-09-01397.00401.00395.00397.0072002861100
2016-08-31396.00397.00395.00396.0083003286200
2016-08-30397.00397.00394.00394.0089003514900
2016-08-29401.00401.00396.00397.00162006446200
2016-08-26396.00396.00394.00394.00153006043000
2016-08-25399.00399.00396.00398.003220012824400
2016-08-24399.00400.00395.00398.00200007957100
2016-08-23402.00402.00399.00400.00183007315700
2016-08-22401.00402.00400.00401.00137005491800
2016-08-19400.00402.00400.00401.0065002604200
2016-08-18400.00402.00400.00401.00158006330500
2016-08-17402.00404.00401.00401.00173006959500
2016-08-16406.00409.00403.00405.004810019531000
2016-08-15407.00412.00407.00408.003200013048100
2016-08-12411.00411.00402.00406.003150012738900
2016-08-10406.00409.00406.00408.0052002118000
2016-08-09403.00406.00403.00406.0081003281800
2016-08-08402.00408.00402.00405.0070002835300
2016-08-05401.00402.00400.00401.00118004729500
2016-08-04403.00404.00400.00401.00161006463800
2016-08-03405.00406.00402.00404.00172006938200
2016-08-02404.00406.00404.00406.00157006354200
2016-08-01408.00409.00405.00407.00111004517800
2016-07-29409.00413.00404.00411.00171006980700
2016-07-28406.00413.00406.00408.00219008952300
2016-07-27413.00415.00404.00412.00216008863500
2016-07-26413.00414.00405.00409.002520010323100
2016-07-25416.00417.00413.00415.00163006768100
2016-07-22408.00415.00408.00414.00191007881300
2016-07-21413.00416.00407.00411.003230013265300
2016-07-20411.00412.00409.00411.00186007641300
2016-07-19399.00410.00399.00410.003300013412100
2016-07-15395.00406.00393.00402.0011130044549200
2016-07-14396.00401.00395.00395.004000015858300
2016-07-13399.00400.00396.00397.004550018118700
2016-07-12398.00399.00396.00398.003170012610800
2016-07-11389.00396.00389.00394.00198007795200
2016-07-08392.00393.00389.00390.003380013206200
2016-07-07393.00395.00391.00393.00227008907200
2016-07-06395.00395.00392.00395.002760010858500
2016-07-05398.00398.00395.00395.00220008718100
2016-07-04398.00399.00395.00398.00152006038700
2016-07-01396.00397.00392.00397.00204008063100
2016-06-30400.00400.00390.00392.003220012702800
2016-06-29389.00396.00387.00395.003130012274300
2016-06-28379.00391.00378.00385.003180012206200
2016-06-27375.00385.00375.00385.004320016392700
2016-06-24390.00391.00350.00371.0013350048810600
2016-06-23385.00393.00382.00390.004900018994600
2016-06-22387.00387.00381.00386.003340012822900
2016-06-21383.00387.00377.00387.00235008990900
2016-06-20373.00386.00373.00383.004720017920700
2016-06-17373.00378.00373.00373.00250009356400
2016-06-16387.00387.00374.00374.006330023996500
2016-06-15382.00388.00381.00384.003970015236200
2016-06-14390.00397.00382.00384.006490025095300
2016-06-13405.00405.00393.00393.006940027693400
2016-06-10410.00410.00405.00406.006900028185000
2016-06-09407.00407.00402.00405.003470014024300
2016-06-08410.00410.00404.00406.004070016551000
2016-06-07409.00411.00406.00408.002840011598400
2016-06-06411.00411.00403.00407.007960032328300
2016-06-03417.00417.00412.00415.005700023639700
2016-06-02427.00427.00415.00418.007970033640300
2016-06-01430.00430.00427.00427.007890033833600
2016-05-31434.00436.00432.00435.007520032629800
2016-05-30437.00440.00434.00438.0010070043962300
2016-05-27440.00445.00437.00440.00802900353317100
2016-05-26463.00476.00463.00473.001813200844519200
2016-05-25463.00466.00462.00463.0017470080922300
2016-05-24465.00467.00461.00463.0011320052519300
2016-05-23469.00470.00463.00467.0012010055999900
2016-05-20466.00472.00465.00470.0010120047314100
2016-05-19469.00473.00469.00469.004620021735400
2016-05-18470.00470.00464.00468.005460025490700
2016-05-17471.00472.00466.00470.006580030864300
2016-05-16475.00475.00470.00472.008340039441400
2016-05-13477.00478.00471.00476.007240034364400
2016-05-12477.00477.00473.00477.005000023799000
2016-05-11478.00480.00473.00477.007140034014400
2016-05-10469.00476.00467.00475.009750046055700
2016-05-09464.00470.00464.00469.006930032382400
2016-05-06460.00464.00459.00463.005130023685200
2016-05-02450.00459.00449.00458.007680034883200
2016-04-28468.00475.00459.00459.0017300080682800
2016-04-27462.00470.00461.00465.0018650086736700
2016-04-26466.00468.00460.00464.0010770049969400
2016-04-25470.00472.00464.00468.0011850055469100
2016-04-22467.00467.00460.00462.009100042166700
2016-04-21465.00469.00462.00467.008270038583300
2016-04-20460.00465.00458.00460.007310033747000
2016-04-19459.00462.00455.00457.006480029691900
2016-04-18458.00458.00445.00451.009090041125900
2016-04-15455.00460.00454.00457.008870040499700
2016-04-14452.00453.00448.00452.007850035406000
2016-04-13454.00455.00448.00449.0011240050712100
2016-04-12408.00459.00408.00440.0012020052022600
2016-04-11413.00414.00402.00404.003650014811100
2016-04-08410.00416.00402.00410.007600031191000
2016-04-07418.00418.00403.00407.007190029371200
2016-04-06420.00421.00414.00419.003220013466200
2016-04-05426.00430.00421.00422.0020780088450100
2016-04-04430.00442.00424.00426.00235500101360900
2016-04-01452.00452.00422.00431.007180031305600
2016-03-31460.00461.00449.00453.005470024968100
2016-03-30447.00455.00447.00453.005740025947800
2016-03-29435.00449.00433.00447.004980022042000
2016-03-28443.00443.00432.00435.004240018534600
2016-03-25433.00440.00433.00438.003630015839600
2016-03-24433.00440.00428.00437.003370014647900
2016-03-23421.00432.00421.00428.002790011919400
2016-03-22411.00418.00410.00417.003600014953300
2016-03-18411.00414.00400.00410.003080012544300
2016-03-17414.00417.00410.00412.003080012729100

   ※ 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