[6513 東証1部] オリジン電気 日足 時系列データ

[6513 東証1部] オリジン電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221760.001780.001741.001749.001720030261000
2017-11-211754.001763.001710.001746.001630028398200
2017-11-201755.001755.001730.001737.00720012524000
2017-11-171766.001774.001723.001730.001420024766700
2017-11-161706.001790.001706.001766.001700029740800
2017-11-151814.001814.001706.001717.001950033928900
2017-11-141802.001807.001778.001782.001310023460300
2017-11-131901.001902.001800.001802.003260059804900
2017-11-102005.002005.001880.001899.003750072076700
2017-11-092014.002021.001954.002003.002210044198400
2017-11-081980.002001.001971.001999.001140022593700
2017-11-071961.002026.001961.001980.002210043921600
2017-11-062015.002020.001977.001978.001240024752700
2017-11-022030.002030.001993.002005.001320026539200
2017-11-012050.002050.002011.002025.001270025809200
2017-10-312028.002045.002017.002040.001520030896000
2017-10-302003.002033.001990.002027.002340047296500
2017-10-272025.002025.001980.002009.001810036383800
2017-10-262017.002024.002000.002007.001140022935000
2017-10-252020.002027.001990.001999.001480029727200
2017-10-242005.002019.001990.002012.001930038745100
2017-10-232000.002015.001982.001999.001720034278900
2017-10-201987.002018.001960.001994.001220024303600
2017-10-192002.002009.001975.001996.002170043311400
2017-10-182025.002025.002001.002003.001020020469600
2017-10-172021.002021.002004.002015.001370027590900
2017-10-162041.002043.002020.002020.001090022120900
2017-10-132031.002048.002014.002039.002170044138500
2017-10-122054.002059.002031.002041.001610032861400
2017-10-112000.002065.001978.002046.003460070127600
2017-10-102021.002036.001985.001990.001910038311900
2017-10-061955.002012.001955.001974.002170043036700
2017-10-052015.002015.001951.001954.003400067008000
2017-10-042015.002049.002000.002005.003300066645100
2017-10-032087.002094.002015.002015.004230086887900
2017-10-022056.002094.002044.002071.003190065983100
2017-09-292066.002100.002037.002083.003500072190400
2017-09-282124.002124.002031.002099.0054100112843000
2017-09-272188.002188.002080.002134.0069400148300200
2017-09-26417.00426.00400.00423.00691000287154000
2017-09-25399.00429.00386.00416.001595000649261000
2017-09-22374.00377.00368.00371.0010400038660000
2017-09-21384.00387.00372.00374.0020900079341000
2017-09-20380.00388.00374.00384.00317000121024000
2017-09-19379.00379.00368.00370.0020000074773000
2017-09-15365.00370.00360.00368.0015400056417000
2017-09-14374.00377.00358.00363.00303000111695000
2017-09-13379.00389.00370.00374.00359000136121000
2017-09-12356.00387.00352.00369.00766000285473000
2017-09-11378.00379.00352.00352.00450000163167000
2017-09-08390.00400.00361.00366.001784000680322000
2017-09-07355.00410.00343.00410.001397000521517000
2017-09-06330.00332.00319.00330.0028500093061000
2017-09-05320.00388.00316.00319.001132000390056000
2017-09-04325.00325.00319.00319.004300013779000
2017-09-01328.00328.00319.00325.0013300043147000
2017-08-31325.00330.00324.00329.006000019649000
2017-08-30323.00326.00322.00325.005700018476000
2017-08-29320.00325.00318.00322.009700031261000
2017-08-28315.00325.00313.00323.0013400042688000
2017-08-25313.00313.00310.00313.00290009037000
2017-08-24309.00313.00309.00313.00270008400000
2017-08-23313.00313.00310.00310.004300013391000
2017-08-22311.00314.00309.00313.003300010259000
2017-08-21310.00313.00310.00313.00220006845000
2017-08-18316.00316.00311.00312.003200010015000
2017-08-17313.00317.00312.00317.005500017287000
2017-08-16314.00318.00314.00316.003500011080000
2017-08-15314.00318.00313.00315.003900012299000
2017-08-14315.00315.00310.00314.007100022225000
2017-08-10312.00319.00310.00316.0015700049508000
2017-08-09313.00313.00309.00312.00210006527000
2017-08-08313.00313.00311.00312.00140004366000
2017-08-07312.00313.00310.00312.00310009656000
2017-08-04310.00311.00308.00311.00190005891000
2017-08-03310.00311.00306.00310.004200012983000
2017-08-02311.00313.00311.00313.00240007480000
2017-08-01313.00313.00311.00313.003700011562000
2017-07-31312.00313.00310.00313.003500010916000
2017-07-28314.00314.00307.00307.007500023194000
2017-07-27314.00316.00311.00312.004800015022000
2017-07-26313.00314.00310.00313.00250007802000
2017-07-25310.00312.00309.00311.00250007755000
2017-07-24308.00310.00308.00310.00260008029000
2017-07-21309.00310.00306.00308.00180005556000
2017-07-20305.00309.00304.00307.004600014095000
2017-07-19310.00311.00305.00306.004000012294000
2017-07-18314.00315.00310.00312.003400010619000
2017-07-14317.00318.00311.00313.009000028366000
2017-07-13315.00316.00308.00308.007700023998000
2017-07-12312.00314.00310.00313.00160004996000
2017-07-11312.00315.00312.00312.00240007518000
2017-07-10314.00316.00312.00312.00310009759000
2017-07-07310.00312.00309.00309.00240007452000
2017-07-06314.00314.00310.00312.00250007813000
2017-07-05309.00315.00309.00310.003900012150000
2017-07-04310.00322.00308.00308.006800021331000
2017-07-03312.00312.00310.00310.004500014018000
2017-06-30305.00310.00304.00310.00290008906000
2017-06-29306.00309.00305.00305.00220006749000
2017-06-28305.00308.00305.00306.0080002451000
2017-06-27305.00307.00305.00305.0090002750000
2017-06-26307.00307.00303.00304.00290008858000
2017-06-23303.00305.00303.00303.00140004250000
2017-06-22301.00302.00301.00302.00120003617000
2017-06-21301.00305.00300.00303.00280008467000
2017-06-20300.00304.00300.00303.00240007249000
2017-06-19299.00301.00298.00298.00250007485000
2017-06-16303.00303.00300.00301.0050001506000
2017-06-15300.00300.00298.00298.005100015280000
2017-06-14303.00303.00299.00300.00210006317000
2017-06-13299.00301.00298.00299.00150004497000
2017-06-12300.00302.00299.00299.00210006291000
2017-06-09302.00303.00300.00300.004300012947000
2017-06-08301.00305.00301.00302.00160004839000
2017-06-07302.00302.00301.00302.00190005731000
2017-06-06304.00304.00300.00302.00100003019000
2017-06-05304.00304.00302.00302.0090002729000
2017-06-02299.00305.00299.00304.004800014466000
2017-06-01305.00305.00296.00299.005000015060000
2017-05-31303.00303.00300.00302.00200006034000
2017-05-30299.00304.00299.00303.00120003623000
2017-05-29304.00304.00301.00301.00110003328000
2017-05-26307.00307.00300.00301.003900011810000
2017-05-25307.00308.00303.00305.00250007658000
2017-05-24307.00309.00303.00309.00230007058000
2017-05-23306.00308.00303.00307.00130003988000
2017-05-22304.00309.00304.00306.00140004286000
2017-05-19305.00306.00303.00305.00120003659000
2017-05-18307.00307.00302.00305.00300009146000
2017-05-17310.00311.00310.00310.00150004651000
2017-05-16311.00316.00311.00313.00210006593000
2017-05-15306.00317.00306.00315.005300016600000
2017-05-12324.00330.00275.00321.0020500062994000
2017-05-11318.00321.00318.00321.00190006079000
2017-05-10316.00321.00316.00321.00240007682000
2017-05-09317.00319.00315.00318.003500011099000
2017-05-08317.00319.00317.00317.005400017150000
2017-05-02317.00318.00315.00316.003500011093000
2017-05-01316.00317.00315.00317.00300009480000
2017-04-28316.00316.00314.00315.00210006617000
2017-04-27313.00317.00313.00315.004400013869000
2017-04-26309.00316.00306.00313.004900015215000
2017-04-25297.00306.00297.00306.003700011133000
2017-04-24294.00297.00293.00297.00280008263000
2017-04-21291.00292.00288.00292.00260007559000
2017-04-20289.00289.00281.00285.005700016235000
2017-04-19292.00292.00289.00289.00190005508000
2017-04-18289.00291.00288.00288.00150004340000
2017-04-17288.00289.00288.00289.0040001155000
2017-04-14285.00289.00284.00288.003700010629000
2017-04-13286.00286.00281.00281.008700024574000
2017-04-12290.00290.00285.00289.00290008333000
2017-04-11293.00293.00289.00290.00210006106000
2017-04-10293.00294.00292.00293.00130003809000
2017-04-07296.00296.00291.00293.00300008799000
2017-04-06294.00295.00291.00291.004100012008000
2017-04-05292.00296.00292.00293.004900014360000
2017-04-04308.00308.00281.00292.0020700060318000
2017-04-03308.00308.00305.00306.00310009506000
2017-03-31310.00312.00305.00305.00320009840000
2017-03-30310.00312.00309.00310.00130004033000
2017-03-29312.00313.00311.00312.00150004680000
2017-03-28316.00316.00310.00314.004700014755000
2017-03-27306.00310.00306.00306.003600011053000
2017-03-24310.00313.00307.00312.003300010224000
2017-03-23309.00310.00307.00307.003400010478000
2017-03-22306.00306.00300.00305.009700029471000
2017-03-21320.00321.00305.00308.0022700071788000
2017-03-17320.00321.00320.00320.00170005441000
2017-03-16319.00321.00318.00320.003800012145000
2017-03-15326.00326.00323.00323.00180005849000
2017-03-14323.00326.00323.00326.00230007471000
2017-03-13323.00324.00319.00324.004600014824000
2017-03-10326.00327.00321.00323.007600024728000
2017-03-09319.00321.00318.00318.00160005111000
2017-03-08320.00322.00317.00317.00240007647000
2017-03-07324.00325.00320.00320.00270008715000
2017-03-06325.00328.00325.00325.005900019278000
2017-03-03322.00324.00322.00322.003800012260000
2017-03-02322.00322.00321.00321.00250008044000
2017-03-01320.00320.00317.00320.003200010226000
2017-02-28317.00318.00317.00318.003800012079000
2017-02-27314.00316.00309.00316.004300013442000
2017-02-24317.00317.00315.00316.00160005064000
2017-02-23315.00317.00314.00317.00260008193000
2017-02-22316.00317.00316.00316.0090002847000
2017-02-21316.00318.00315.00315.00230007290000
2017-02-20314.00317.00310.00317.00300009432000
2017-02-17311.00312.00309.00311.00260008086000
2017-02-16316.00316.00311.00312.00220006892000
2017-02-15315.00316.00313.00316.00160005032000
2017-02-14318.00318.00311.00315.00230007243000
2017-02-13313.00315.00310.00315.003800011896000
2017-02-10310.00311.00306.00307.009400028987000
2017-02-09311.00313.00306.00306.00310009579000
2017-02-08308.00311.00307.00310.00120003710000
2017-02-07309.00311.00307.00308.00120003707000
2017-02-06317.00317.00308.00309.00160004965000
2017-02-03308.00312.00308.00311.00190005892000
2017-02-02319.00319.00312.00313.00170005352000
2017-02-01316.00316.00313.00314.00230007250000
2017-01-31317.00318.00316.00316.003700011724000
2017-01-30317.00317.00315.00315.00240007581000
2017-01-27312.00318.00312.00313.004300013490000
2017-01-26317.00317.00313.00316.003900012291000
2017-01-25306.00313.00305.00311.003700011446000
2017-01-24307.00307.00303.00306.00200006096000
2017-01-23308.00308.00304.00304.00220006724000
2017-01-20306.00308.00302.00305.004800014657000
2017-01-19307.00308.00305.00306.003400010410000
2017-01-18310.00310.00305.00307.003500010745000
2017-01-17308.00310.00304.00310.005400016621000
2017-01-16315.00315.00310.00311.00280008742000
2017-01-13317.00318.00307.00317.004000012606000
2017-01-12322.00323.00315.00320.005000015998000
2017-01-11321.00325.00321.00325.00190006140000
2017-01-10327.00328.00323.00325.006900022438000
2017-01-06327.00327.00323.00327.003500011395000
2017-01-05324.00326.00324.00326.004100013310000
2017-01-04315.00325.00315.00324.008500027120000
2016-12-30313.00314.00309.00314.00290009052000
2016-12-29311.00313.00308.00313.006200019221000
2016-12-28311.00316.00310.00314.004800015021000
2016-12-27311.00312.00309.00312.005100015846000
2016-12-26314.00315.00311.00312.003900012186000
2016-12-22318.00318.00312.00314.004500014179000
2016-12-21318.00319.00317.00318.00280008895000
2016-12-20314.00318.00312.00318.004900015427000
2016-12-19312.00314.00312.00314.004200013144000
2016-12-16314.00315.00313.00315.00310009736000
2016-12-15312.00315.00312.00313.006700020964000
2016-12-14319.00319.00311.00311.007100022209000
2016-12-13316.00319.00302.00319.007600023880000
2016-12-12318.00320.00315.00319.0011400036226000
2016-12-09316.00322.00314.00321.007200022908000
2016-12-08323.00323.00318.00318.007600024307000
2016-12-07317.00320.00315.00319.005900018770000
2016-12-06313.00316.00312.00314.009300029197000
2016-12-05322.00322.00310.00314.006400020194000
2016-12-02311.00318.00311.00318.0012000037749000
2016-12-01314.00314.00308.00311.009400029342000
2016-11-30307.00307.00305.00306.003800011630000
2016-11-29304.00312.00303.00307.0010500032235000
2016-11-28289.00305.00289.00305.0012300036356000
2016-11-25288.00292.00288.00289.008700025183000
2016-11-24287.00291.00287.00290.006400018482000
2016-11-22284.00287.00280.00287.007100020141000
2016-11-21276.00286.00276.00285.006300017764000
2016-11-18278.00279.00276.00277.005400015003000

   ※ 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。 

Twitter