[3672 東証1部] オルトプラス 日足 時系列データ

[3672 東証1部] オルトプラス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02327.00334.00327.00333.00242008002300
2016-12-01335.00337.00329.00330.00259008615400
2016-11-30329.00331.00326.00328.00104003409800
2016-11-29328.00335.00328.00331.0085002804000
2016-11-28334.00336.00330.00336.00116003872900
2016-11-25340.00340.00332.00334.00207006949800
2016-11-24337.00340.00334.00337.00268009030200
2016-11-22337.00338.00334.00334.0074002484400
2016-11-21339.00339.00327.00333.00130004310900
2016-11-18339.00339.00332.00334.00116003881500
2016-11-17338.00338.00327.00334.0055001835200
2016-11-16322.00333.00322.00333.00174005712400
2016-11-15324.00327.00319.00326.00118003825400
2016-11-14321.00323.00317.00319.00122003910200
2016-11-11315.00319.00313.00314.00196006177400
2016-11-10315.00320.00311.00319.00208006594200
2016-11-09334.00335.00303.00307.004750014933900
2016-11-08326.00336.00325.00326.00174005737400
2016-11-07325.00327.00325.00325.00152004943800
2016-11-04331.00331.00326.00327.00159005206300
2016-11-02347.00347.00333.00333.00268009038100
2016-11-01350.00353.00345.00347.00160005560100
2016-10-31351.00352.00343.00348.003480012070500
2016-10-28342.00358.00340.00352.008800030815200
2016-10-27340.00341.00333.00338.00202006818600
2016-10-26338.00340.00334.00340.00181006119400
2016-10-25336.00339.00333.00338.00160005379200
2016-10-24333.00338.00333.00336.00110003689500
2016-10-21336.00336.00332.00335.00261008721200
2016-10-20333.00339.00333.00337.00209007017700
2016-10-19336.00336.00325.00332.00166005485300
2016-10-18328.00336.00328.00333.00196006495400
2016-10-17326.00330.00326.00328.0071002326300
2016-10-14329.00333.00327.00328.00156005141700
2016-10-13334.00342.00325.00331.00218007275700
2016-10-12335.00339.00334.00334.00117003924700
2016-10-11343.00347.00336.00341.00243008318000
2016-10-07340.00347.00337.00343.00187006396600
2016-10-06339.00342.00333.00338.00138004664500
2016-10-05340.00342.00331.00335.00253008515900
2016-10-04333.00356.00325.00329.0011790039872900
2016-10-03344.00347.00333.00334.002990010060800
2016-09-30340.00351.00336.00343.003350011440900
2016-09-29353.00356.00342.00347.003520012199900
2016-09-28350.00355.00349.00350.00139004878800
2016-09-27343.00359.00333.00355.007920027321000
2016-09-26342.00354.00340.00347.005160017813700
2016-09-23367.00402.00352.00352.00410400155296900
2016-09-21372.00372.00345.00349.0017270061196900
2016-09-20416.00437.00351.00379.001399400558083000
2016-09-16303.00385.00303.00385.001015800370169800
2016-09-15305.00311.00304.00305.00305009332800
2016-09-14309.00312.00308.00308.0066002043100
2016-09-13312.00314.00310.00310.0091002837100
2016-09-12316.00316.00310.00311.00130004054200
2016-09-09311.00322.00311.00316.00271008553300
2016-09-08316.00317.00313.00317.00131004134700
2016-09-07313.00313.00309.00312.00176005467500
2016-09-06315.00316.00314.00314.0099003113800
2016-09-05320.00320.00314.00314.00110003480500
2016-09-02308.00318.00306.00308.00299009309100
2016-09-01313.00315.00311.00314.0099003107800
2016-08-31304.00311.00304.00311.00164005039000
2016-08-30310.00310.00302.00304.00107003265600
2016-08-29305.00309.00304.00304.00160004898600
2016-08-26310.00313.00303.00308.00327009994400
2016-08-25324.00324.00310.00312.003210010100700
2016-08-24330.00331.00317.00321.00300009737400
2016-08-23328.00336.00327.00328.00185006090400
2016-08-22328.00334.00328.00328.0067002211700
2016-08-19329.00332.00328.00328.0060001975400
2016-08-18332.00335.00329.00329.00103003417000
2016-08-17333.00338.00330.00336.00143004783500
2016-08-16335.00342.00332.00335.00105003526500
2016-08-15333.00335.00330.00333.00138004589000
2016-08-12348.00348.00325.00333.00230007670700
2016-08-10335.00341.00328.00341.00221007401000
2016-08-09328.00328.00323.00327.0090002936100
2016-08-08328.00332.00318.00326.00256008327000
2016-08-05321.00324.00321.00323.0064002065100
2016-08-04321.00325.00317.00321.00111003565700
2016-08-03325.00328.00320.00321.003120010040600
2016-08-02324.00330.00321.00325.00170005516800
2016-08-01320.00333.00320.00322.00259008396600
2016-07-29328.00364.00320.00330.009830032901700
2016-07-28336.00337.00322.00331.00303009942100
2016-07-27339.00345.00330.00331.003010010097400
2016-07-26352.00352.00338.00342.00158005426800
2016-07-25347.00354.00337.00354.00147005112100
2016-07-22354.00357.00342.00348.00253008824100
2016-07-21353.00360.00348.00354.003120011042700
2016-07-20351.00354.00347.00351.00160005609400
2016-07-19354.00369.00353.00356.003740013361500
2016-07-15372.00372.00351.00354.003260011697000
2016-07-14370.00373.00360.00364.00269009871600
2016-07-13357.00372.00352.00372.006590023922800
2016-07-12364.00365.00343.00354.003490012472200
2016-07-11352.00352.00332.00348.00122004215200
2016-07-08342.00350.00330.00333.00198006679300
2016-07-07336.00342.00335.00338.00131004421100
2016-07-06347.00347.00329.00339.003470011638200
2016-07-05360.00362.00342.00350.00240008421000
2016-07-04350.00364.00346.00356.00174006186300
2016-07-01347.00353.00340.00348.003240011256400
2016-06-30332.00348.00328.00339.004270014380800
2016-06-29321.00333.00315.00329.003370010936700
2016-06-28313.00328.00302.00313.004740014897500
2016-06-27315.00330.00310.00321.006120019471400
2016-06-24359.00369.00299.00314.0016570053364400
2016-06-23359.00359.00352.00357.00106003765900
2016-06-22376.00376.00350.00357.003510012548300
2016-06-21364.00375.00354.00372.003430012551700
2016-06-20364.00367.00357.00364.00256009273500
2016-06-17342.00380.00342.00356.006510023376800
2016-06-16374.00374.00339.00343.006890024482600
2016-06-15360.00378.00360.00366.003190011720300
2016-06-14405.00406.00360.00364.0010110038097600
2016-06-13436.00438.00390.00410.008780036371000
2016-06-10476.00476.00443.00447.006770031059600
2016-06-09441.00480.00441.00460.0014880069146700
2016-06-08439.00460.00431.00446.0010030045000700
2016-06-07445.00454.00422.00433.005900025866000
2016-06-06441.00445.00435.00445.002930012934300
2016-06-03422.00447.00414.00445.007820034227500
2016-06-02422.00425.00415.00422.00151006339700
2016-06-01428.00431.00419.00422.00207008760200
2016-05-31435.00437.00428.00428.00226009742500
2016-05-30428.00435.00421.00430.003550015216300
2016-05-27423.00432.00417.00428.00205008705900
2016-05-26423.00430.00416.00420.002740011556900
2016-05-25422.00427.00418.00423.00176007426800
2016-05-24426.00427.00413.00417.00184007729300
2016-05-23405.00426.00404.00426.003320013864000
2016-05-20393.00404.00393.00403.00143005728000
2016-05-19399.00425.00391.00394.006310025435200
2016-05-18401.00405.00378.00399.005020019596200
2016-05-17391.00399.00390.00398.002920011470100
2016-05-16394.00407.00391.00394.003390013544800
2016-05-13398.00418.00391.00396.006550026139000
2016-05-12436.00438.00426.00428.00230009890500
2016-05-11420.00437.00416.00429.005390022966500
2016-05-10433.00433.00416.00420.002790011792800
2016-05-09408.00428.00408.00423.003450014449700
2016-05-06408.00415.00392.00413.002950011906900
2016-05-02405.00413.00397.00413.002700010946100
2016-04-28465.00482.00412.00421.0015420069486500
2016-04-27420.00432.00417.00422.003150013380100
2016-04-26460.00474.00411.00420.0015540068130700
2016-04-25420.00489.00409.00456.00545900249809400
2016-04-22404.00420.00400.00412.005940024266900
2016-04-21403.00411.00393.00406.003970016041700
2016-04-20409.00410.00392.00393.004300017410100
2016-04-19378.00390.00377.00387.003340012828500
2016-04-18372.00379.00363.00378.00192007152000
2016-04-15382.00392.00378.00385.00132005079200
2016-04-14386.00392.00381.00390.00232009000400
2016-04-13376.00388.00375.00385.00100003814700
2016-04-12397.00397.00370.00374.003030011706600
2016-04-11358.00380.00348.00378.00243008954800
2016-04-08349.00353.00331.00351.00175005983600
2016-04-07344.00359.00340.00349.00173006024400
2016-04-06347.00351.00343.00348.00155005388400
2016-04-05365.00365.00350.00350.00280009990800
2016-04-04370.00374.00361.00363.00164006014600
2016-04-01399.00399.00374.00374.004720017940000
2016-03-31397.00400.00392.00397.00179007105200
2016-03-30398.00404.00389.00392.00201007964800
2016-03-29388.00396.00383.00396.00152005954300
2016-03-28395.00395.00385.00392.003070011920200
2016-03-25409.00409.00392.00393.00174006959500
2016-03-24402.00410.00392.00401.00219008766700
2016-03-23414.00418.00398.00403.00232009403300
2016-03-22415.00415.00405.00410.00192007870300
2016-03-18409.00409.00396.00400.002630010540800
2016-03-17418.00427.00405.00410.003370014053700
2016-03-16420.00423.00405.00405.002970012293900
2016-03-15398.00419.00393.00417.005690023276000
2016-03-14397.00403.00385.00400.004020015856100
2016-03-11387.00391.00380.00389.003030011738100
2016-03-10389.00397.00385.00393.00210008234300
2016-03-09389.00389.00375.00382.00237009015000
2016-03-08398.00399.00374.00389.003830014837100
2016-03-07396.00398.00389.00397.004660018365600
2016-03-04393.00398.00377.00384.006620025553600
2016-03-03370.00388.00370.00388.004350016555500
2016-03-02380.00383.00376.00377.00168006362000
2016-03-01362.00370.00356.00368.00251009120600
2016-02-29373.00382.00361.00368.00254009484600
2016-02-26378.00381.00362.00375.003410012648900
2016-02-25381.00392.00369.00378.004670017785800
2016-02-24397.00400.00386.00389.002870011312200
2016-02-23414.00414.00386.00405.0010510042191400
2016-02-22410.00415.00381.00413.0017360069899400
2016-02-19355.00420.00355.00386.00393400154081100
2016-02-18375.00377.00349.00351.0011280040623100
2016-02-17415.00430.00356.00367.00584900233700000
2016-02-16289.00367.00289.00367.00298900101823000
2016-02-15290.00297.00277.00287.0011500032832300
2016-02-12290.00293.00281.00281.0010570030272300
2016-02-10318.00324.00300.00304.008260025469700
2016-02-09316.00326.00315.00315.007790024788400
2016-02-08331.00361.00326.00348.006510022491600
2016-02-05361.00362.00340.00345.0011610040666200
2016-02-04386.00393.00368.00369.0014850056362800
2016-02-03419.00419.00391.00391.0013020052158100
2016-02-02437.00471.00431.00432.00468200206577300
2016-02-01474.00479.00416.00419.00397800175151000
2016-01-29539.00539.00471.00513.001564400804870400
2016-01-28400.00459.00400.00459.00969400424138800
2016-01-27304.00379.00304.00379.0021110076576300
2016-01-26305.00315.00298.00299.003440010478800
2016-01-25301.00322.00295.00319.007100021863900
2016-01-22295.00310.00290.00309.005580016643400
2016-01-21300.00311.00281.00285.009490028399900
2016-01-20332.00333.00304.00305.004380013785200
2016-01-19322.00334.00322.00332.00262008646700
2016-01-18325.00327.00311.00322.004400014096500
2016-01-15355.00357.00335.00336.004040013877900
2016-01-14349.00349.00335.00347.004840016485900
2016-01-13344.00356.00344.00350.003620012687900
2016-01-12360.00360.00336.00336.007320025078100
2016-01-08350.00368.00346.00355.007080025110500
2016-01-07364.00377.00351.00354.008090029208100
2016-01-06388.00390.00369.00372.005090019212300
2016-01-05388.00399.00376.00387.005640021737900
2016-01-04383.00406.00374.00389.007760030354100
2015-12-30404.00416.00380.00395.0016280064931600
2015-12-29360.00437.00360.00408.00426700175010400
2015-12-28358.00370.00347.00363.0012530044970700
2015-12-25352.00358.00333.00338.0022870079087300
2015-12-24382.00384.00350.00355.0015860058201300
2015-12-22390.00394.00382.00386.0012170047066500
2015-12-21417.00417.00393.00396.0011870047870100
2015-12-18435.00443.00415.00424.0012260052418200
2015-12-17447.00447.00438.00440.006230027518300
2015-12-16446.00459.00445.00447.005510024689500
2015-12-15456.00460.00450.00450.004630020992400
2015-12-14465.00465.00452.00460.006450029533000
2015-12-11480.00487.00459.00466.0010340048844600
2015-12-10484.00486.00480.00480.003500016866000
2015-12-09490.00491.00483.00491.002880014066500
2015-12-08494.00498.00487.00489.006540032110400
2015-12-07500.00502.00495.00498.003340016672500
2015-12-04497.00503.00495.00495.003450017183500
2015-12-03500.00505.00500.00501.002070010381800
2015-12-02502.00506.00500.00501.004110020687900
2015-12-01496.00503.00493.00498.004900024368900
2015-11-30504.00506.00499.00500.002050010279200
2015-11-27515.00517.00504.00504.003660018663000
2015-11-26499.00513.00499.00500.003940019945900

   ※ 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