[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 
2017-10-202823.002843.002771.002782.001520042481000
2017-10-192881.002896.002815.002822.001740049482500
2017-10-182916.002916.002880.002897.001880054498600
2017-10-172758.002929.002735.002916.0061000175302000
2017-10-162758.002773.002696.002731.001600043939400
2017-10-132716.002744.002694.002739.001810049321500
2017-10-122701.002716.002681.002691.001990053659400
2017-10-112739.002739.002710.002724.001320035915500
2017-10-102748.002757.002721.002740.001330036457600
2017-10-062690.002735.002690.002731.001430038898000
2017-10-052706.002720.002696.002696.001250033839200
2017-10-042778.002778.002714.002728.001920052721200
2017-10-032779.002783.002758.002764.001090030199400
2017-10-022785.002794.002729.002779.0039900110458300
2017-09-292841.002841.002781.002781.001720048101500
2017-09-282810.002852.002782.002834.001630045846800
2017-09-272929.003000.002760.002825.001900054220900
2017-09-26578.00583.00569.00581.0011700067548000
2017-09-25584.00587.00571.00575.008900051527000
2017-09-22585.00587.00575.00583.007800045386000
2017-09-21587.00591.00581.00591.008900052233000
2017-09-20593.00600.00577.00584.0013000077058000
2017-09-19592.00604.00583.00590.00177000104859000
2017-09-15552.00596.00552.00592.00334000194645000
2017-09-14566.00566.00550.00552.009600053661000
2017-09-13545.00563.00545.00556.00212000117647000
2017-09-12533.00540.00533.00535.003100016619000
2017-09-11535.00538.00530.00533.004000021336000
2017-09-08533.00543.00531.00531.0010800057725000
2017-09-07539.00541.00534.00541.008000043147000
2017-09-06523.00535.00523.00529.008600045548000
2017-09-05533.00536.00523.00526.004600024301000
2017-09-04540.00540.00525.00532.007800041484000
2017-09-01544.00545.00535.00539.009300050141000
2017-08-31535.00540.00533.00536.0011600062214000
2017-08-30537.00539.00531.00533.005900031500000
2017-08-29539.00541.00532.00532.007400039706000
2017-08-28540.00544.00538.00540.006500035141000
2017-08-25539.00543.00535.00537.004000021533000
2017-08-24541.00544.00536.00539.005900031863000
2017-08-23540.00546.00534.00536.005300028568000
2017-08-22537.00544.00535.00535.004300023184000
2017-08-21537.00539.00531.00531.008000042689000
2017-08-18537.00540.00530.00538.008100043315000
2017-08-17539.00543.00538.00540.004800025937000
2017-08-16536.00539.00532.00533.003700019790000
2017-08-15533.00543.00527.00533.006400034240000
2017-08-14531.00532.00522.00523.0010500055346000
2017-08-10539.00541.00531.00533.006200033151000
2017-08-09552.00552.00535.00539.009300050564000
2017-08-08557.00566.00548.00550.005800031962000
2017-08-07549.00554.00549.00551.006800037400000
2017-08-04552.00559.00546.00552.0015300084375000
2017-08-03585.00588.00544.00568.00234000132306000
2017-08-02585.00586.00583.00586.00160009352000
2017-08-01581.00584.00574.00577.008800050910000
2017-07-31591.00593.00583.00588.007200042348000
2017-07-28583.00590.00581.00590.009200053785000
2017-07-27588.00588.00576.00580.007800045427000
2017-07-26591.00595.00582.00588.004100024139000
2017-07-25594.00595.00586.00594.007300043219000
2017-07-24575.00599.00573.00597.00187000109740000
2017-07-21567.00575.00565.00575.009000051485000
2017-07-20563.00575.00563.00568.0014600083246000
2017-07-19565.00565.00557.00560.005600031412000
2017-07-18567.00567.00560.00566.003700020847000
2017-07-14565.00567.00561.00567.003600020352000
2017-07-13565.00566.00556.00562.005700032067000
2017-07-12566.00567.00561.00563.003600020341000
2017-07-11561.00567.00561.00564.005000028241000
2017-07-10556.00568.00556.00561.005400030383000
2017-07-07555.00563.00550.00556.005700031805000
2017-07-06560.00563.00560.00561.001900010666000
2017-07-05561.00566.00560.00566.004600025923000
2017-07-04567.00568.00561.00566.009500053692000
2017-07-03545.00570.00545.00566.0010400058417000
2017-06-30554.00559.00546.00551.006300034797000
2017-06-29554.00565.00554.00564.007300040931000
2017-06-28566.00566.00548.00549.006600036564000
2017-06-27567.00567.00560.00564.0010100056997000
2017-06-26559.00566.00558.00565.0010300057932000
2017-06-23553.00559.00553.00558.007500041679000
2017-06-22554.00559.00549.00557.008300046060000
2017-06-21560.00563.00558.00560.008100045442000
2017-06-20555.00560.00551.00559.0017300096382000
2017-06-19543.00553.00543.00549.007600041731000
2017-06-16552.00552.00542.00543.0010500057391000
2017-06-15551.00554.00548.00550.006300034698000
2017-06-14552.00554.00548.00548.005700031414000
2017-06-13542.00556.00542.00552.0010200056090000
2017-06-12541.00548.00538.00545.008500046262000
2017-06-09547.00549.00544.00548.007900043210000
2017-06-08553.00553.00546.00550.007900043436000
2017-06-07545.00554.00545.00553.006700036890000
2017-06-06547.00551.00543.00545.009000049110000
2017-06-05555.00555.00546.00552.007700042431000
2017-06-02549.00557.00548.00557.0010500058074000
2017-06-01551.00552.00544.00546.008500046599000
2017-05-31545.00556.00539.00556.00192000105806000
2017-05-30543.00547.00540.00544.007100038624000
2017-05-29534.00550.00531.00547.0014700079543000
2017-05-26538.00538.00531.00534.008400044887000
2017-05-25524.00538.00522.00538.0014700078141000
2017-05-24525.00529.00523.00528.0016800088451000
2017-05-23520.00529.00520.00528.0014600076893000
2017-05-22518.00523.00518.00521.006700034907000
2017-05-19512.00519.00510.00519.0010600054693000
2017-05-18505.00512.00503.00512.0011300057410000
2017-05-17501.00516.00501.00515.0012600064027000
2017-05-16494.00510.00494.00509.0011200056233000
2017-05-15494.00498.00494.00497.009100045173000
2017-05-12500.00504.00495.00498.0018900094157000
2017-05-11518.00521.00494.00494.00239000121615000
2017-05-10522.00528.00520.00528.007100037226000
2017-05-09522.00523.00518.00520.0012500065111000
2017-05-08518.00523.00513.00522.0016400084901000
2017-05-02527.00527.00516.00519.0015700082020000
2017-05-01520.00528.00514.00527.00192000100013000
2017-04-28510.00519.00505.00511.00246000126005000
2017-04-27502.00515.00499.00515.0013200067076000
2017-04-26494.00502.00493.00502.004200020986000
2017-04-25485.00495.00483.00494.006500031890000
2017-04-24485.00485.00482.00484.004400021277000
2017-04-21478.00480.00475.00478.004900023400000
2017-04-20465.00474.00465.00472.003900018380000
2017-04-19469.00472.00467.00468.003000014061000
2017-04-18470.00476.00467.00469.005500025882000
2017-04-17468.00473.00468.00470.002300010784000
2017-04-14468.00469.00465.00468.003800017763000
2017-04-13466.00473.00463.00467.008400039184000
2017-04-12480.00480.00468.00470.007400035012000
2017-04-11484.00484.00479.00480.006100029343000
2017-04-10488.00489.00485.00486.002200010702000
2017-04-07483.00488.00482.00486.005000024261000
2017-04-06492.00492.00483.00483.007500036487000
2017-04-05490.00495.00490.00492.003800018714000
2017-04-04500.00500.00488.00494.009000044481000
2017-04-03503.00503.00499.00499.006100030553000
2017-03-31511.00511.00498.00500.007600038224000
2017-03-30512.00517.00505.00505.008300042264000
2017-03-29514.00522.00503.00517.0010200052236000
2017-03-28509.00514.00508.00514.007400037849000
2017-03-27508.00508.00502.00506.005300026782000
2017-03-24513.00516.00509.00511.006400032771000
2017-03-23503.00514.00503.00512.008300042378000
2017-03-22507.00508.00502.00504.008000040390000
2017-03-21506.00520.00505.00518.0013100067463000
2017-03-17502.00505.00500.00505.005600028158000
2017-03-16502.00503.00495.00503.004800024056000
2017-03-15508.00508.00502.00502.003800019159000
2017-03-14510.00510.00502.00508.005900029928000
2017-03-13509.00509.00507.00509.002800014237000
2017-03-10510.00512.00508.00510.0014900075916000
2017-03-09505.00505.00502.00504.002500012608000
2017-03-08503.00508.00501.00505.006400032263000
2017-03-07500.00506.00500.00506.004600023162000
2017-03-06502.00504.00500.00502.005100025596000
2017-03-03503.00508.00499.00506.006200031232000
2017-03-02506.00507.00501.00503.007400037317000
2017-03-01501.00504.00498.00501.005500027559000
2017-02-28495.00501.00495.00499.006200030946000
2017-02-27492.00492.00482.00490.007100034615000
2017-02-24496.00496.00490.00492.004900024141000
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

   ※ 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