[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 
2017-06-271419.001436.001286.001301.0033101004473342900
2017-06-261392.001455.001362.001405.0028203003957941100
2017-06-231583.001635.001350.001406.0060303008933107000
2017-06-221675.001826.001583.001615.00720740012362151500
2017-06-211604.001702.001552.001649.0051925008474576700
2017-06-201435.001734.001410.001724.00791290012734209300
2017-06-191390.001457.001380.001434.0026781003810424400
2017-06-161382.001440.001330.001354.0029397004070278800
2017-06-151293.001402.001263.001397.0032110004266831100
2017-06-141377.001424.001244.001288.0039259005187769300
2017-06-131500.001557.001363.001371.0040120005895826800
2017-06-121497.001758.001455.001588.00694310011180730000
2017-06-091598.001617.001501.001617.0042654006796248800
2017-06-081290.001330.001187.001317.0044825005711669900
2017-06-071222.001274.001203.001240.0020729002568860100
2017-06-061257.001274.001183.001204.0017290002108112100
2017-06-051240.001362.001182.001265.0044637005693679900
2017-06-021114.001236.001069.001215.0036156004191999100
2017-06-011064.001155.001064.001113.0015971001783193400
2017-05-311104.001136.001070.001075.0012027001325188300
2017-05-301204.001210.001062.001109.0027330003087788800
2017-05-291206.001265.001174.001227.0016925002067613100
2017-05-261220.001256.001193.001224.0013305001627408900
2017-05-251160.001286.001135.001232.0027336003342464700
2017-05-241108.001189.001106.001177.0017126001959876900
2017-05-231155.001160.001071.001082.0010714001186684300
2017-05-221136.001164.001080.001138.0012907001455410300
2017-05-191176.001242.001115.001124.0038577004517907300
2017-05-18986.001114.00953.001056.0038692004041140400
2017-05-17905.001059.00891.001046.0021250002081583000
2017-05-16917.00930.00902.00909.00484400441379000
2017-05-15880.00932.00875.00914.00927100837877100
2017-05-12940.00949.00865.00872.001062500960094800
2017-05-11908.00950.00884.00913.00707400641923100
2017-05-10900.00907.00871.00903.00769900685384600
2017-05-09880.00919.00854.00915.00803800707081600
2017-05-08880.00899.00861.00875.00813200714172600
2017-05-02850.00852.00825.00852.00790000661931700
2017-05-01825.00889.00820.00829.00896900764753900
2017-04-28794.00813.00784.00804.00364400290964800
2017-04-27789.00801.00782.00791.00163600129566200
2017-04-26801.00815.00790.00794.00198200158121600
2017-04-25777.00802.00775.00798.00208200164616800
2017-04-24805.00812.00777.00778.00273500214927700
2017-04-21835.00836.00792.00808.00277500224131000
2017-04-20798.00835.00785.00824.00367900298366100
2017-04-19788.00812.00783.00797.00305700243556600
2017-04-18824.00859.00775.00808.00559900455657400
2017-04-17769.00816.00769.00810.00363100289569400
2017-04-14775.00818.00767.00773.00297200233291900
2017-04-13751.00811.00743.00797.00394900308225300
2017-04-12796.00798.00771.00781.00273100213261200
2017-04-11815.00821.00793.00808.00292400236765200
2017-04-10809.00847.00809.00842.00201700167762200
2017-04-07815.00821.00767.00806.00390300312172800
2017-04-06834.00836.00785.00800.00343200275537700
2017-04-05830.00851.00815.00830.00175900146218300
2017-04-04856.00878.00803.00830.00461100384275900
2017-04-03868.00895.00855.00857.00252700219356400
2017-03-31909.00976.00876.00880.00945700860683300
2017-03-30910.00918.00860.00869.00273500241319100
2017-03-29871.00920.00854.00903.00364600323637900
2017-03-28907.00915.00893.00894.00286100257575500
2017-03-27978.00978.00891.00895.00600100552709000
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

   ※ 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