[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 
2017-04-26309.00316.00306.00313.004900015215000
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
2016-11-17272.00279.00272.00278.005700015716000
2016-11-16271.00273.00271.00273.00150004080000
2016-11-15272.00272.00267.00269.00210005659000
2016-11-14270.00270.00266.00270.00310008346000
2016-11-11270.00270.00263.00263.00360009572000
2016-11-10268.00269.00265.00265.00320008553000
2016-11-09270.00270.00258.00258.00370009713000
2016-11-08266.00269.00265.00269.0090002402000
2016-11-07264.00270.00264.00269.0080002145000
2016-11-04264.00265.00263.00263.00120003161000
2016-11-02274.00274.00267.00268.00290007828000
2016-11-01276.00277.00274.00275.005400014878000
2016-10-31279.00279.00276.00279.00310008628000
2016-10-28275.00279.00270.00279.007000019275000
2016-10-27275.00275.00270.00274.003800010389000
2016-10-26271.00275.00271.00275.006100016627000
2016-10-25270.00271.00268.00270.004200011333000
2016-10-24263.00268.00263.00268.005000013290000
2016-10-21262.00262.00260.00261.00230006019000
2016-10-20258.00262.00258.00261.00260006779000
2016-10-19262.00262.00258.00260.00200005204000
2016-10-18259.00260.00258.00260.00160004150000
2016-10-17258.00261.00258.00260.00200005191000
2016-10-14258.00260.00258.00260.00180004651000
2016-10-13262.00263.00258.00259.00300007823000
2016-10-12263.00265.00259.00261.007400019433000
2016-10-11270.00271.00268.00269.00210005654000
2016-10-07267.00272.00267.00270.00340009171000
2016-10-06273.00273.00269.00270.003900010534000
2016-10-05267.00271.00266.00270.00360009678000
2016-10-04266.00267.00261.00267.00170004518000
2016-10-03267.00267.00263.00266.00370009840000
2016-09-30264.00264.00260.00260.00180004707000
2016-09-29265.00267.00259.00264.005900015539000
2016-09-28260.00260.00259.00259.00150003890000
2016-09-27260.00260.00256.00258.00300007745000
2016-09-26259.00259.00256.00259.00240006205000
2016-09-23260.00260.00257.00258.004500011642000
2016-09-21256.00259.00256.00259.00160004131000
2016-09-20254.00257.00254.00256.00190004853000
2016-09-16259.00259.00257.00259.00120003102000
2016-09-15256.00256.00254.00255.00180004587000
2016-09-14255.00258.00255.00256.00280007165000
2016-09-13261.00261.00256.00258.00170004375000
2016-09-12260.00260.00258.00258.00200005173000
2016-09-09258.00271.00258.00262.005700014913000
2016-09-08261.00263.00260.00261.00200005225000
2016-09-07258.00262.00258.00262.00320008326000
2016-09-06258.00260.00256.00256.00130003359000
2016-09-05261.00261.00256.00256.0060001553000
2016-09-02258.00258.00254.00254.00160004089000
2016-09-01255.00258.00255.00258.00340008697000
2016-08-31255.00255.00253.00255.00310007883000
2016-08-30253.00253.00251.00251.00200005036000
2016-08-29253.00254.00252.00253.00320008102000
2016-08-26251.00251.00249.00251.00340008517000
2016-08-25250.00251.00249.00251.00260006495000
2016-08-24249.00250.00248.00250.00310007721000
2016-08-23252.00252.00250.00250.00270006761000
2016-08-22250.00253.00249.00253.00150003764000
2016-08-19248.00251.00247.00249.00380009453000
2016-08-18244.00250.00243.00248.004300010604000
2016-08-17245.00247.00243.00247.007100017401000
2016-08-16250.00251.00245.00245.0012200030339000
2016-08-15255.00264.00251.00251.005900015064000
2016-08-12265.00270.00253.00259.009600024947000
2016-08-10264.00266.00263.00265.00110002909000
2016-08-09267.00267.00261.00263.004300011348000
2016-08-08263.00267.00263.00267.00330008729000
2016-08-05263.00263.00259.00260.0080002086000
2016-08-04262.00262.00257.00259.00280007267000
2016-08-03266.00268.00258.00258.005700014888000
2016-08-02270.00270.00268.00269.0070001883000
2016-08-01274.00274.00266.00266.004700012665000
2016-07-29270.00273.00267.00273.00320008637000
2016-07-28270.00272.00270.00272.00190005148000
2016-07-27273.00273.00270.00272.00330008938000
2016-07-26274.00274.00267.00272.007000018817000
2016-07-25274.00276.00273.00274.004100011246000
2016-07-22269.00270.00268.00270.00160004312000
2016-07-21266.00270.00265.00269.004100010979000
2016-07-20267.00267.00265.00265.00160004251000
2016-07-19267.00271.00265.00270.004100010982000
2016-07-15265.00271.00265.00270.00220005920000
2016-07-14268.00270.00265.00265.00260006937000
2016-07-13270.00270.00262.00263.005200013797000
2016-07-12260.00267.00260.00264.00340008944000
2016-07-11251.00257.00251.00257.00160004077000
2016-07-08251.00251.00248.00248.00130003244000
2016-07-07251.00255.00251.00253.00170004291000
2016-07-06256.00258.00248.00253.005900014852000
2016-07-05261.00261.00257.00259.00180004655000
2016-07-04265.00265.00260.00261.00160004195000
2016-07-01271.00271.00261.00264.006900018555000
2016-06-30254.00262.00254.00259.00360009272000
2016-06-29254.00257.00254.00254.00250006371000
2016-06-28251.00254.00249.00253.00240006057000
2016-06-27251.00255.00246.00254.004900012306000
2016-06-24273.00273.00251.00251.005200013486000
2016-06-23266.00267.00264.00267.00160004248000
2016-06-22270.00271.00263.00264.00200005311000
2016-06-21265.00267.00263.00267.00180004772000
2016-06-20263.00269.00263.00265.00330008727000
2016-06-17265.00265.00257.00259.00130003370000
2016-06-16270.00270.00256.00256.00260006781000
2016-06-15271.00271.00264.00266.004100010911000
2016-06-14262.00274.00262.00264.00280007381000
2016-06-13277.00277.00266.00267.00250006766000
2016-06-10273.00274.00272.00273.004300011738000
2016-06-09276.00277.00276.00277.00140003872000
2016-06-08277.00281.00276.00277.00160004452000
2016-06-07279.00279.00277.00278.0070001948000
2016-06-06280.00280.00275.00276.00270007480000
2016-06-03279.00281.00276.00279.00190005294000
2016-06-02281.00281.00275.00279.00220006102000
2016-06-01284.00284.00278.00284.00290008189000
2016-05-31281.00284.00281.00284.005500015550000
2016-05-30280.00284.00280.00283.00140003950000
2016-05-27279.00280.00278.00280.0070001951000
2016-05-26280.00281.00273.00281.00340009500000
2016-05-25276.00280.00276.00279.00160004449000
2016-05-24278.00278.00275.00275.00250006894000
2016-05-23280.00280.00278.00278.00180005030000
2016-05-20281.00281.00278.00278.00140003901000
2016-05-19283.00283.00277.00278.00130003653000
2016-05-18280.00281.00278.00280.00350009784000
2016-05-17277.00282.00277.00282.00300008391000
2016-05-16280.00282.00277.00280.005100014290000
2016-05-13272.00283.00272.00275.00350009692000
2016-05-12273.00276.00272.00276.00100002739000
2016-05-11276.00282.00271.00278.00300008274000
2016-05-10271.00278.00265.00274.00270007299000
2016-05-09270.00270.00268.00269.00160004310000
2016-05-06267.00272.00262.00267.00300007994000
2016-05-02279.00279.00265.00267.006200016876000
2016-04-28280.00281.00275.00276.00280007764000
2016-04-27279.00279.00275.00275.004200011622000
2016-04-26280.00280.00275.00278.00210005843000
2016-04-25278.00278.00274.00277.00190005257000
2016-04-22274.00279.00273.00278.00270007439000
2016-04-21270.00273.00270.00273.004300011677000
2016-04-20265.00271.00264.00270.005800015482000

   ※ 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