[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 
2017-02-23496.00496.00493.00494.003700018283000
2017-02-22499.00499.00495.00497.004900024363000
2017-02-21498.00501.00498.00498.003200015961000
2017-02-20499.00500.00495.00498.002700013444000
2017-02-17502.00502.00495.00499.003300016459000
2017-02-16505.00505.00502.00503.003200016087000
2017-02-15508.00508.00501.00505.004200021236000
2017-02-14504.00516.00501.00508.0014400073239000
2017-02-13496.00506.00493.00504.007700038412000
2017-02-10487.00497.00487.00497.0013200065162000
2017-02-09480.00484.00475.00482.004800023014000
2017-02-08481.00482.00478.00480.003700017760000
2017-02-07479.00483.00478.00479.007300035058000
2017-02-06482.00485.00478.00479.0011700056234000
2017-02-03487.00498.00476.00481.00247000120169000
2017-02-02493.00495.00484.00487.0013700066775000
2017-02-01482.00492.00482.00491.007300035588000
2017-01-31482.00484.00481.00483.00190009173000
2017-01-30485.00488.00483.00486.005500026712000
2017-01-27489.00491.00486.00486.004200020519000
2017-01-26489.00489.00485.00488.003700018023000
2017-01-25483.00489.00482.00487.005000024251000
2017-01-24483.00483.00480.00482.006500031295000
2017-01-23481.00484.00480.00481.002800013466000
2017-01-20478.00486.00477.00486.003500016860000
2017-01-19483.00484.00479.00481.003800018284000
2017-01-18476.00483.00474.00483.006700032046000
2017-01-17480.00482.00478.00480.005300025443000
2017-01-16477.00480.00476.00480.004200020111000
2017-01-13480.00482.00478.00480.003100014875000
2017-01-12487.00488.00478.00480.006200029859000
2017-01-11481.00487.00481.00487.003700017926000
2017-01-10485.00487.00478.00486.005800027986000
2017-01-06476.00488.00476.00487.009300044635000
2017-01-05485.00487.00482.00484.004800023284000
2017-01-04471.00491.00471.00490.0014700071190000
2016-12-30467.00472.00465.00471.005500025759000
2016-12-29462.00467.00458.00467.005900027384000
2016-12-28453.00464.00453.00461.008400038434000
2016-12-27455.00456.00450.00454.0011700052907000
2016-12-26463.00463.00453.00454.007400033754000
2016-12-22463.00463.00457.00460.006900031754000
2016-12-21466.00467.00459.00460.008000037038000
2016-12-20468.00474.00465.00470.006900032315000
2016-12-19473.00473.00464.00466.007200033636000
2016-12-16480.00481.00471.00472.008600040915000
2016-12-15475.00485.00475.00483.0011300054232000
2016-12-14474.00474.00468.00471.0010000047079000
2016-12-13475.00475.00469.00475.006700031718000
2016-12-12487.00487.00476.00480.008700041871000
2016-12-09482.00487.00477.00487.0011800056938000
2016-12-08480.00488.00479.00488.009800047337000
2016-12-07478.00478.00473.00478.006100029016000
2016-12-06471.00475.00471.00475.004700022261000
2016-12-05475.00475.00467.00470.005400025456000
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

   ※ 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