[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 
2017-12-18511.00513.00509.00511.002410012326400
2017-12-15511.00512.00508.00510.002700013752600
2017-12-14511.00512.00510.00511.002360012058800
2017-12-13510.00511.00508.00509.004160021199700
2017-12-12512.00512.00509.00510.00138007035600
2017-12-11510.00511.00509.00511.002930014948000
2017-12-08509.00514.00509.00510.003860019695300
2017-12-07513.00515.00511.00512.002650013591300
2017-12-06515.00515.00509.00511.002480012681100
2017-12-05508.00516.00506.00515.004070020863800
2017-12-04514.00514.00509.00511.009420048382200
2017-12-01512.00514.00510.00511.00169008643800
2017-11-30515.00515.00510.00511.002760014124800
2017-11-29516.00519.00516.00516.00124006411700
2017-11-28517.00518.00514.00514.0094004844000
2017-11-27520.00520.00517.00517.00187009691300
2017-11-24514.00519.00514.00517.002490012880400
2017-11-22513.00515.00509.00514.002320011897700
2017-11-21504.00514.00504.00513.002430012391300
2017-11-20513.00513.00501.00504.006000030318500
2017-11-17514.00514.00509.00511.001980010121400
2017-11-16514.00514.00510.00511.002320011860500
2017-11-15515.00515.00511.00511.003340017099400
2017-11-14512.00514.00511.00512.002190011218800
2017-11-13515.00515.00511.00513.002110010823900
2017-11-10512.00515.00512.00514.00150007695400
2017-11-09519.00519.00513.00515.003770019435800
2017-11-08518.00519.00516.00518.0085004401600
2017-11-07516.00519.00516.00517.00164008487400
2017-11-06524.00524.00517.00518.003570018555600
2017-11-02522.00523.00521.00522.001930010073300
2017-11-01521.00528.00519.00528.004450023285200
2017-10-31524.00524.00520.00522.001920010022400
2017-10-30519.00524.00517.00524.005460028434300
2017-10-27517.00518.00516.00518.00173008949300
2017-10-26516.00518.00515.00517.00175009032200
2017-10-25515.00518.00515.00517.002910015020100
2017-10-24515.00516.00514.00515.002120010910900
2017-10-23515.00515.00511.00515.002130010938000
2017-10-20514.00514.00511.00512.00108005533200
2017-10-19512.00516.00512.00512.00166008523400
2017-10-18514.00516.00512.00514.002390012285400
2017-10-17514.00514.00511.00513.00186009534600
2017-10-16510.00515.00510.00514.004210021594400
2017-10-13517.00518.00510.00513.006260032195400
2017-10-12522.00523.00515.00520.004880025341800
2017-10-11520.00522.00518.00522.00142007392600
2017-10-10515.00520.00515.00519.00135006993800
2017-10-06522.00523.00515.00516.003250016843200
2017-10-05524.00525.00521.00522.0089004654100
2017-10-04526.00526.00521.00522.002390012515700
2017-10-03528.00528.00525.00526.00148007790500
2017-10-02522.00528.00520.00528.003780019818800
2017-09-29522.00523.00521.00522.00122006368300
2017-09-28518.00524.00516.00522.003920020414400
2017-09-27517.00519.00516.00519.00189009786600
2017-09-26514.00518.00514.00518.002810014504200
2017-09-25519.00519.00512.00517.004460023048700
2017-09-22514.00514.00507.00513.003190016281500
2017-09-21514.00516.00510.00514.003530018118400
2017-09-20515.00515.00509.00514.005000025591000
2017-09-19512.00515.00509.00515.005360027492300
2017-09-15501.00513.00499.00511.0010770054700400
2017-09-14495.00511.00495.00501.0017930089953200
2017-09-13496.00499.00495.00498.0098004868400
2017-09-12500.00500.00494.00495.003460017202900
2017-09-11497.00499.00496.00498.002850014177200
2017-09-08491.00496.00490.00495.002240011021600
2017-09-07489.00493.00488.00492.00176008641500
2017-09-06484.00489.00481.00488.00205009942200
2017-09-05490.00492.00482.00484.003260015850700
2017-09-04494.00496.00488.00492.002660013080400
2017-09-01494.00496.00493.00495.00120005930400
2017-08-31495.00495.00492.00495.00156007703700
2017-08-30491.00495.00491.00494.00155007637700
2017-08-29487.00491.00487.00491.00187009152600
2017-08-28488.00490.00487.00489.00133006496700
2017-08-25488.00488.00486.00487.002580012572000
2017-08-24484.00488.00484.00486.00174008448700
2017-08-23484.00485.00484.00484.00185008957800
2017-08-22482.00485.00482.00484.00127006142400
2017-08-21482.00485.00482.00482.0092004440800
2017-08-18486.00486.00482.00482.00181008757000
2017-08-17486.00488.00486.00487.00150007301200
2017-08-16484.00487.00484.00485.00135006555500
2017-08-15485.00488.00483.00484.002600012621100
2017-08-14477.00491.00477.00485.004150020058500
2017-08-10484.00488.00481.00484.002840013721700
2017-08-09492.00492.00482.00486.004030019552300
2017-08-08496.00496.00490.00493.002220010932700
2017-08-07490.00494.00488.00492.004190020592500
2017-08-04480.00486.00480.00485.003530017083900
2017-08-03479.00484.00479.00483.004370021071500
2017-08-02479.00484.00478.00481.003420016432900
2017-08-01485.00486.00475.00482.008520040898100
2017-07-31488.00489.00484.00485.003500017011400
2017-07-28489.00490.00488.00489.00131006400900
2017-07-27491.00494.00488.00489.002470012109100
2017-07-26491.00492.00489.00491.002320011378800
2017-07-25491.00492.00489.00491.002090010249500
2017-07-24491.00492.00488.00490.003540017347300
2017-07-21491.00493.00489.00491.002340011486100
2017-07-20485.00495.00485.00491.005560027279800
2017-07-19480.00483.00480.00483.005790027907600
2017-07-18490.00490.00481.00483.0011050053568800
2017-07-14502.00509.00494.00494.00219600109882000
2017-07-13519.00520.00517.00520.005630029231500
2017-07-12518.00518.00514.00516.002580013302800
2017-07-11515.00520.00514.00516.003420017690200
2017-07-10515.00515.00511.00513.00186009550100
2017-07-07512.00514.00511.00511.00156007984900
2017-07-06510.00514.00510.00512.00172008808400
2017-07-05509.00512.00505.00509.004250021603100
2017-07-04517.00517.00510.00510.002250011514900
2017-07-03514.00517.00512.00512.003360017268500
2017-06-30515.00518.00513.00515.003270016842300
2017-06-29516.00516.00514.00515.002160011127800
2017-06-28517.00519.00514.00514.003320017109600
2017-06-27520.00520.00517.00519.003170016442400
2017-06-26519.00520.00518.00519.003450017907700
2017-06-23520.00521.00516.00517.003620018781000
2017-06-22520.00521.00519.00520.002830014719200
2017-06-21516.00520.00516.00518.002430012590800
2017-06-20513.00519.00512.00517.006250032222200
2017-06-19508.00513.00508.00511.002360012062600
2017-06-16509.00512.00508.00508.00176008965400
2017-06-15508.00513.00508.00508.002710013823600
2017-06-14509.00516.00508.00508.004850024821300
2017-06-13506.00513.00505.00511.003360017084700
2017-06-12510.00511.00506.00509.002870014602700
2017-06-09516.00516.00509.00510.005990030688600
2017-06-08512.00518.00510.00514.004220021684100
2017-06-07512.00512.00506.00509.005470027845600
2017-06-06521.00521.00513.00513.006470033397000
2017-06-05520.00522.00519.00521.005170026904600
2017-06-02521.00524.00519.00522.008140042535600
2017-06-01528.00528.00517.00521.008480044289700
2017-05-31514.00527.00514.00523.0015150079035300
2017-05-30504.00515.00504.00514.0016790085389800
2017-05-29506.00511.00501.00504.00498100251885200
2017-05-26548.00548.00534.00538.00418000226294900
2017-05-25547.00549.00544.00544.00215200117624900
2017-05-24539.00548.00539.00546.00198700107905900
2017-05-23542.00546.00539.00539.0017670095812200
2017-05-22553.00553.00541.00544.00249300136735100
2017-05-19556.00556.00552.00553.008840048890800
2017-05-18554.00556.00548.00555.0010980060706800
2017-05-17549.00559.00545.00556.00212600117638500
2017-05-16553.00553.00544.00547.0014500079411500
2017-05-15551.00553.00549.00551.00190000104723100
2017-05-12550.00555.00550.00551.0016710092334300
2017-05-11537.00555.00534.00549.00369100200870700
2017-05-10531.00537.00531.00536.0010560056378300
2017-05-09527.00531.00525.00531.0010120053522100
2017-05-08521.00527.00521.00526.0011680061287800
2017-05-02515.00519.00515.00519.006780035054200
2017-05-01517.00517.00515.00515.004820024874600
2017-04-28514.00517.00514.00515.0011820060825000
2017-04-27516.00517.00515.00516.004770024611200
2017-04-26518.00520.00513.00515.007730039944500
2017-04-25512.00516.00511.00516.006140031506400
2017-04-24509.00512.00507.00510.007220036790900
2017-04-21506.00510.00505.00509.005450027644600
2017-04-20513.00513.00505.00507.002810014257100
2017-04-19507.00514.00505.00509.005170026318800
2017-04-18503.00505.00501.00502.003010015139200
2017-04-17493.00501.00493.00499.005890029279500
2017-04-14490.00493.00485.00492.004380021442600
2017-04-13481.00493.00477.00490.007300035197600
2017-04-12487.00488.00480.00481.007510036294800
2017-04-11503.00503.00487.00489.0010860053810800
2017-04-10505.00514.00504.00504.006380032455800
2017-04-07508.00516.00501.00502.009130046128900
2017-04-06514.00515.00500.00501.0010460052888700
2017-04-05514.00518.00513.00514.004300022163500
2017-04-04518.00521.00511.00514.008320042962200
2017-04-03517.00522.00515.00519.009170047542100
2017-03-31521.00524.00516.00516.009930051645300
2017-03-30523.00523.00518.00521.006350033102900
2017-03-29514.00522.00514.00522.009080047025700
2017-03-28508.00510.00507.00510.007280037024600
2017-03-27505.00507.00503.00507.008040040594100
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

   ※ 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。 

Twitter