[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 
2017-03-241030.001050.00973.00983.00591900593761600
2017-03-231020.001110.001000.001024.0016193001717083900
2017-03-22955.001042.00951.001024.00848000841721100
2017-03-21940.001016.00935.00985.00954400934275100
2017-03-17935.00972.00922.00944.00695300656323400
2017-03-16947.00968.00923.00935.00759500715291100
2017-03-15984.001050.00930.00932.0017071001669386100
2017-03-14965.001120.00914.00993.0054567005565263500
2017-03-13971.001079.00943.00980.0038919003889317500
2017-03-101120.001207.001100.001151.0021258002426723700
2017-03-091261.001296.001138.001177.0017655002154164600
2017-03-081367.001434.001281.001310.0043000005827661500
2017-03-071367.001397.001353.001397.0021890003034737600
2017-03-06962.001097.00900.001097.00701500679747600
2017-03-03889.00948.00876.00947.00732000666546600
2017-03-02837.00890.00829.00868.00571000491237400
2017-03-01790.00841.00779.00836.00427700349297300
2017-02-28785.00810.00777.00780.00232700183895500
2017-02-27800.00808.00781.00788.00202700160252400
2017-02-24765.00813.00735.00803.00716500554306200
2017-02-23824.00845.00805.00824.00221500182566700
2017-02-22824.00833.00799.00815.00227600184970200
2017-02-21822.00850.00810.00826.00307300254535200
2017-02-20800.00851.00760.00837.00680500553765500
2017-02-17813.00813.00763.00789.00487500382464700
2017-02-16763.00825.00755.00819.00422200335398100
2017-02-15765.00778.00715.00774.00418200314404900
2017-02-14760.00797.00760.00770.00334600258929200
2017-02-13785.00843.00752.00754.001197100950980600
2017-02-10770.00788.00723.00748.001015200764856700
2017-02-09631.00736.00631.00733.001259000886858300
2017-02-08620.00669.00615.00636.00512900330838300
2017-02-07625.00640.00613.00630.00285900179043900
2017-02-06586.00637.00580.00626.00384400233635800
2017-02-03570.00584.00570.00576.0010300059136500
2017-02-02584.00594.00577.00578.008950052231200
2017-02-01600.00601.00577.00582.00182400106673800
2017-01-31621.00626.00596.00599.00209600127799200
2017-01-30611.00642.00611.00621.00219600137358400
2017-01-27610.00611.00596.00608.00191600115660400
2017-01-26640.00643.00603.00612.00410300254067200
2017-01-25680.00702.00635.00638.00732000482880300
2017-01-24712.00717.00695.00699.00219300154046600
2017-01-23701.00726.00693.00705.00442000315033400
2017-01-20685.00728.00683.00700.00566600401094900
2017-01-19696.00708.00680.00681.00206800143403800
2017-01-18685.00713.00675.00689.00368400255236000
2017-01-17710.00754.00674.00691.001026700734648100
2017-01-16727.00740.00700.00709.00495300355712200
2017-01-13730.00780.00712.00757.00731600552841200
2017-01-12760.00787.00731.00738.00845500637092700
2017-01-11694.00823.00682.00767.0025456001950153700
2017-01-10695.00742.00679.00700.00990700702296900
2017-01-06708.00748.00701.00703.00885400639101900
2017-01-05758.00763.00710.00716.0020364001488771100
2017-01-04940.001001.00797.00800.0036823003253503300
2016-12-30917.00964.00827.00883.0044692004008834700
2016-12-29752.00886.00752.00872.0047046003875524000
2016-12-28741.00741.00741.00741.00181300134343300
2016-12-27739.00764.00626.00641.0039139002646570200
2016-12-26609.00669.00607.00669.00878900566817600
2016-12-22480.00569.00458.00569.001278300691473400
2016-12-21500.00529.00482.00489.00646100323610300
2016-12-20480.00512.00466.00476.00419300202766200
2016-12-19517.00517.00485.00487.00290000144051900
2016-12-16560.00567.00508.00517.00456400240945700
2016-12-15564.00617.00551.00568.001314800757038400
2016-12-14490.00610.00471.00594.001756000988198100
2016-12-13527.00543.00491.00510.00910900469538500
2016-12-12567.00567.00482.00567.0029416001596457300
2016-12-09487.00487.00487.00487.0011870057806900
2016-12-08407.00407.00407.00407.005460022222200
2016-12-07331.00331.00325.00327.00215007059100
2016-12-06329.00333.00328.00328.00229007557500
2016-12-05329.00332.00329.00330.0065002147400
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

   ※ 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