[6368 東証1部] オルガノ 日足 時系列データ

[6368 東証1部] オルガノ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02478.00483.00472.00482.008600041135000
2016-12-01478.00480.00475.00478.0010300049246000
2016-11-30471.00474.00467.00472.008700040954000
2016-11-29466.00471.00466.00471.007200033803000
2016-11-28462.00466.00451.00466.0011700053949000
2016-11-25461.00463.00458.00462.004400020273000
2016-11-24468.00468.00457.00460.005400024989000
2016-11-22467.00468.00463.00466.004500020935000
2016-11-21469.00470.00467.00468.004700022005000
2016-11-18467.00469.00464.00468.006600030843000
2016-11-17456.00466.00456.00466.008800040613000
2016-11-16461.00463.00454.00463.0011800054123000
2016-11-15452.00464.00449.00461.0013900063809000
2016-11-14446.00450.00442.00450.004800021510000
2016-11-11444.00449.00441.00443.006700029858000
2016-11-10436.00446.00434.00444.0013500059475000
2016-11-09435.00443.00422.00424.009000038855000
2016-11-08442.00442.00434.00437.006800029807000
2016-11-07447.00448.00443.00443.006800030258000
2016-11-04445.00450.00444.00446.007800034770000
2016-11-02447.00450.00442.00445.007100031642000
2016-11-01453.00453.00439.00449.009800043724000
2016-10-31454.00454.00449.00453.006400028953000
2016-10-28455.00457.00448.00450.00268000120874000
2016-10-27460.00460.00449.00455.0018800085853000
2016-10-26433.00461.00430.00459.00319000142244000
2016-10-25433.00434.00429.00431.005400023301000
2016-10-24430.00434.00430.00433.003400014699000
2016-10-21431.00431.00425.00427.004400018817000
2016-10-20425.00434.00425.00431.004500019399000
2016-10-19423.00428.00423.00427.004100017436000
2016-10-18421.00428.00421.00425.003900016538000
2016-10-17420.00428.00420.00421.002600010995000
2016-10-14421.00424.00421.00424.003200013511000
2016-10-13422.00425.00420.00425.004000016885000
2016-10-12422.00423.00416.00416.004200017594000
2016-10-11418.00424.00417.00424.004200017661000
2016-10-07418.00418.00412.00416.003800015811000
2016-10-06419.00420.00417.00420.003400014260000
2016-10-05415.00419.00414.00418.003500014588000
2016-10-04414.00416.00414.00416.00240009969000
2016-10-03416.00419.00411.00413.003300013677000
2016-09-30414.00416.00410.00413.003300013632000
2016-09-29412.00417.00410.00417.005300021977000
2016-09-28411.00411.00407.00411.002600010650000
2016-09-27408.00414.00404.00414.006900028187000
2016-09-26411.00413.00408.00408.00200008198000
2016-09-23407.00409.00406.00408.008100033021000
2016-09-21405.00412.00405.00406.007000028481000
2016-09-20408.00410.00405.00405.003700015050000
2016-09-16407.00409.00405.00409.005600022795000
2016-09-15407.00408.00406.00407.00230009361000
2016-09-14413.00418.00409.00409.003800015704000
2016-09-13411.00418.00410.00415.003500014490000
2016-09-12406.00413.00405.00409.002700011025000
2016-09-09411.00413.00409.00411.004900020137000
2016-09-08412.00414.00408.00414.005200021360000
2016-09-07409.00410.00408.00409.006800027798000
2016-09-06419.00419.00413.00416.003400014123000
2016-09-05414.00417.00414.00415.003900016170000
2016-09-02419.00419.00413.00414.002700011196000
2016-09-01416.00417.00411.00416.002600010762000
2016-08-31419.00419.00412.00412.004200017417000
2016-08-30413.00420.00413.00419.002500010405000
2016-08-29420.00422.00409.00410.004000016559000
2016-08-26412.00414.00410.00411.00110004531000
2016-08-25415.00415.00411.00412.002700011183000
2016-08-24422.00422.00415.00419.00130005456000
2016-08-23418.00420.00415.00417.002400010012000
2016-08-22419.00420.00416.00418.003800015880000
2016-08-19427.00427.00420.00424.002500010593000
2016-08-18422.00429.00420.00423.003600015262000
2016-08-17424.00432.00421.00427.005400023029000
2016-08-16423.00426.00420.00424.003300013977000
2016-08-15417.00428.00417.00425.003800016085000
2016-08-12415.00417.00415.00417.00150006245000
2016-08-10410.00414.00410.00413.00160006605000
2016-08-09412.00412.00408.00410.004000016412000
2016-08-08403.00411.00403.00410.004800019531000
2016-08-05409.00409.00400.00402.004500018170000
2016-08-04421.00421.00403.00411.008200033764000
2016-08-03402.00428.00401.00422.0016100066929000
2016-08-02399.00406.00399.00403.006000024117000
2016-08-01399.00399.00396.00398.00190007557000
2016-07-29398.00401.00395.00401.003300013145000
2016-07-28395.00400.00395.00398.004300017087000
2016-07-27396.00396.00390.00395.006200024389000
2016-07-26392.00396.00392.00394.005900023245000
2016-07-25398.00398.00394.00396.002700010696000
2016-07-22395.00398.00393.00396.003200012679000
2016-07-21395.00396.00393.00396.002600010276000
2016-07-20396.00396.00393.00396.003000011856000
2016-07-19398.00399.00396.00396.003300013134000
2016-07-15396.00399.00394.00398.005400021432000
2016-07-14393.00397.00393.00396.003600014244000
2016-07-13392.00397.00392.00396.005200020504000
2016-07-12387.00397.00387.00393.003900015327000
2016-07-11381.00390.00380.00387.007000026902000
2016-07-08381.00381.00377.00377.005700021567000
2016-07-07378.00384.00378.00381.004000015233000
2016-07-06382.00382.00379.00380.005200019756000
2016-07-05386.00386.00382.00384.005000019211000
2016-07-04388.00388.00384.00386.003800014660000
2016-07-01386.00387.00384.00384.005000019281000
2016-06-30388.00391.00384.00385.006000023158000
2016-06-29387.00387.00382.00384.00250009623000
2016-06-28383.00385.00379.00379.005900022470000
2016-06-27379.00384.00377.00383.007600028926000
2016-06-24405.00405.00377.00379.0013800053513000
2016-06-23399.00401.00398.00398.005100020352000
2016-06-22404.00404.00396.00398.006900027518000
2016-06-21406.00406.00400.00404.004000016116000
2016-06-20396.00408.00395.00406.007000028003000
2016-06-17396.00399.00391.00396.0010200040328000
2016-06-16401.00401.00393.00393.008600034110000
2016-06-15400.00402.00398.00401.008700034792000
2016-06-14403.00404.00399.00400.005400021681000
2016-06-13410.00410.00403.00403.006900027974000
2016-06-10418.00418.00408.00412.007900032764000
2016-06-09421.00425.00416.00418.004100017195000
2016-06-08417.00424.00417.00424.002900012167000
2016-06-07418.00420.00418.00418.00130005438000
2016-06-06418.00422.00415.00420.003200013374000
2016-06-03420.00425.00420.00424.00180007594000
2016-06-02427.00427.00420.00421.00150006340000
2016-06-01431.00431.00426.00427.00160006860000
2016-05-31429.00432.00426.00432.002700011600000
2016-05-30423.00429.00423.00428.005400023006000
2016-05-27423.00425.00420.00423.002700011408000
2016-05-26428.00428.00421.00423.003600015294000
2016-05-25419.00426.00415.00425.005500023236000
2016-05-24417.00420.00415.00418.00230009600000
2016-05-23418.00420.00412.00418.003800015845000
2016-05-20419.00419.00414.00418.004300017932000
2016-05-19420.00420.00411.00420.005300022108000
2016-05-18413.00422.00412.00422.0010700044531000
2016-05-17405.00413.00405.00412.0012000049203000
2016-05-16401.00404.00399.00404.005600022501000
2016-05-13401.00406.00400.00401.0013100052720000
2016-05-12404.00405.00400.00401.0011900047859000
2016-05-11419.00427.00402.00406.0017500071903000
2016-05-10404.00416.00403.00415.008200033655000
2016-05-09403.00411.00402.00407.008600034939000
2016-05-06402.00407.00398.00406.008300033369000
2016-05-02404.00409.00403.00403.007400029988000
2016-04-28423.00427.00412.00417.005800024327000
2016-04-27429.00429.00422.00425.004000017022000
2016-04-26423.00428.00422.00428.003000012734000
2016-04-25426.00430.00425.00428.002500010675000
2016-04-22427.00431.00426.00430.004900021020000
2016-04-21428.00429.00425.00427.004700020089000
2016-04-20423.00432.00420.00427.006200026352000
2016-04-19422.00422.00416.00419.004300018012000
2016-04-18409.00414.00407.00412.003100012712000
2016-04-15416.00420.00413.00415.002800011638000
2016-04-14411.00421.00411.00421.004900020455000
2016-04-13414.00414.00410.00410.005100021052000
2016-04-12402.00410.00402.00407.004700019101000
2016-04-11406.00406.00401.00402.00180007261000
2016-04-08398.00406.00396.00403.006700026870000
2016-04-07400.00402.00400.00400.003100012411000
2016-04-06403.00405.00400.00400.004100016480000
2016-04-05406.00410.00400.00406.0011300045658000
2016-04-04409.00416.00409.00412.004500018494000
2016-04-01414.00414.00404.00404.009100037125000
2016-03-31420.00421.00416.00416.002800011719000
2016-03-30423.00427.00419.00420.002900012236000
2016-03-29427.00428.00422.00427.005300022519000
2016-03-28432.00435.00428.00434.006100026366000
2016-03-25429.00432.00424.00431.005100021901000
2016-03-24431.00433.00429.00431.004900021135000
2016-03-23433.00433.00429.00430.002400010346000
2016-03-22418.00430.00418.00429.006400027174000
2016-03-18420.00426.00415.00415.007900032993000
2016-03-17428.00432.00421.00421.006000025556000
2016-03-16434.00438.00427.00427.003800016393000
2016-03-15432.00435.00431.00435.003800016470000
2016-03-14430.00436.00429.00431.004300018577000
2016-03-11426.00428.00424.00426.005800024702000
2016-03-10418.00424.00418.00424.003000012642000
2016-03-09418.00422.00414.00418.004300017919000
2016-03-08425.00430.00418.00425.005300022400000
2016-03-07424.00431.00423.00429.008600036718000
2016-03-04414.00427.00413.00424.005300022289000
2016-03-03410.00417.00410.00416.004000016578000
2016-03-02411.00414.00405.00413.004500018460000
2016-03-01409.00409.00402.00405.004000016223000
2016-02-29422.00422.00406.00406.007600031399000
2016-02-26415.00421.00414.00414.004500018762000
2016-02-25412.00419.00411.00414.003100012856000
2016-02-24405.00415.00405.00412.003900016032000
2016-02-23418.00418.00410.00411.003000012410000
2016-02-22413.00416.00410.00413.003800015669000
2016-02-19410.00413.00407.00411.003200013119000
2016-02-18420.00421.00413.00418.003000012540000
2016-02-17416.00416.00408.00412.003000012349000
2016-02-16414.00423.00414.00416.004700019611000
2016-02-15410.00423.00408.00421.005600023245000
2016-02-12402.00407.00395.00396.0011500046062000
2016-02-10431.00431.00409.00416.009600040205000
2016-02-09436.00436.00427.00428.006500027993000
2016-02-08429.00448.00429.00447.005600024698000
2016-02-05438.00439.00434.00436.004800020918000
2016-02-04448.00452.00436.00441.0011700051702000
2016-02-03443.00462.00441.00453.0012500056395000
2016-02-02455.00455.00449.00454.006100027549000
2016-02-01455.00458.00453.00456.007300033239000
2016-01-29449.00453.00440.00451.007400033025000
2016-01-28441.00449.00441.00449.005100022804000
2016-01-27442.00446.00440.00445.004000017737000
2016-01-26439.00443.00436.00439.006100026800000
2016-01-25440.00443.00437.00439.003800016711000
2016-01-22427.00440.00426.00438.005600024149000
2016-01-21427.00435.00422.00422.0011100047503000
2016-01-20437.00439.00429.00430.008900038582000
2016-01-19440.00444.00433.00438.005600024554000
2016-01-18431.00437.00431.00436.005900025556000
2016-01-15444.00445.00439.00440.006400028273000
2016-01-14443.00444.00438.00443.009600042358000
2016-01-13443.00449.00442.00448.005300023611000
2016-01-12451.00451.00442.00442.008200036498000
2016-01-08452.00458.00451.00451.007400033542000
2016-01-07462.00462.00455.00455.005400024716000
2016-01-06471.00472.00465.00465.004100019154000
2016-01-05468.00476.00467.00474.005400025470000
2016-01-04475.00476.00466.00467.007800036674000
2015-12-30472.00477.00468.00476.008400039756000
2015-12-29460.00467.00459.00466.003900018061000
2015-12-28455.00463.00455.00462.003600016521000
2015-12-25455.00455.00448.00453.00245000110863000
2015-12-24475.00475.00458.00460.0016500076744000
2015-12-22475.00476.00470.00473.0017600083329000
2015-12-21477.00480.00474.00477.0010200048583000
2015-12-18489.00489.00477.00484.0014100068390000
2015-12-17488.00492.00484.00489.0013500065886000
2015-12-16483.00485.00480.00484.0010700051614000
2015-12-15480.00487.00474.00475.009200044059000
2015-12-14481.00484.00473.00482.0011000052737000
2015-12-11486.00490.00485.00487.0011700056935000
2015-12-10496.00496.00485.00489.0013200064753000
2015-12-09505.00512.00497.00498.0014000070581000
2015-12-08505.00512.00502.00509.0016500083540000
2015-12-07500.00505.00500.00505.0014800074381000
2015-12-04494.00499.00491.00497.0011500056876000
2015-12-03492.00498.00489.00498.0011500056868000
2015-12-02491.00492.00486.00492.0010600051883000
2015-12-01485.00490.00483.00489.007100034627000
2015-11-30483.00485.00482.00483.006300030434000
2015-11-27483.00485.00483.00483.007000033849000
2015-11-26484.00487.00482.00483.0010500050828000

   ※ 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