[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 
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
2016-04-19263.00267.00263.00264.00180004770000
2016-04-18270.00270.00257.00261.00220005735000
2016-04-15264.00270.00264.00270.00240006384000
2016-04-14263.00271.00263.00269.00300008042000
2016-04-13264.00264.00261.00263.00150003944000
2016-04-12252.00259.00252.00256.004200010684000
2016-04-11257.00259.00254.00254.00120003072000
2016-04-08255.00266.00251.00257.00240006159000
2016-04-07253.00256.00253.00253.00380009658000
2016-04-06261.00261.00256.00256.00190004885000
2016-04-05262.00262.00258.00258.00270006981000
2016-04-04261.00266.00261.00265.00270007125000
2016-04-01281.00281.00260.00264.007000018910000
2016-03-31283.00283.00279.00279.00210005899000
2016-03-30285.00285.00283.00283.00250007097000
2016-03-29286.00289.00285.00285.004300012358000
2016-03-28289.00289.00284.00286.00250007125000
2016-03-25285.00285.00283.00284.00260007394000
2016-03-24286.00287.00280.00285.00350009927000
2016-03-23289.00289.00282.00283.00230006590000
2016-03-22285.00288.00283.00288.00270007742000
2016-03-18280.00282.00278.00280.004300012052000
2016-03-17286.00290.00282.00284.00210006009000
2016-03-16287.00291.00286.00286.00290008357000
2016-03-15290.00293.00285.00286.004400012758000
2016-03-14286.00296.00286.00290.008200023855000
2016-03-11281.00285.00279.00285.004500012686000
2016-03-10283.00284.00279.00282.00240006775000
2016-03-09276.00276.00274.00276.00300008256000
2016-03-08283.00283.00273.00277.00220006106000
2016-03-07284.00285.00280.00282.00320009040000
2016-03-04278.00283.00278.00283.006000016868000
2016-03-03280.00285.00279.00283.005300014948000
2016-03-02275.00281.00275.00276.005600015587000
2016-03-01282.00282.00269.00273.005800015891000
2016-02-29267.00284.00267.00278.007900021861000
2016-02-26260.00267.00260.00267.006100016062000
2016-02-25256.00265.00254.00259.006900017757000
2016-02-24253.00258.00252.00253.004300010912000
2016-02-23263.00263.00253.00254.004600011726000
2016-02-22255.00258.00254.00255.00290007425000
2016-02-19261.00261.00254.00255.003900010004000
2016-02-18263.00264.00256.00261.008900023152000
2016-02-17261.00261.00252.00255.005900015149000
2016-02-16255.00262.00255.00258.005800015014000
2016-02-15262.00262.00249.00253.008000020505000
2016-02-12250.00254.00244.00246.0012500031112000
2016-02-10261.00265.00252.00255.007000018113000
2016-02-09267.00270.00262.00263.009900026315000
2016-02-08270.00286.00268.00275.007400020351000
2016-02-05283.00283.00276.00277.008700024112000
2016-02-04291.00291.00278.00281.006900019553000
2016-02-03290.00290.00283.00283.009000025903000
2016-02-02297.00300.00295.00295.005300015761000
2016-02-01297.00301.00293.00297.009000026691000
2016-01-29289.00295.00287.00290.006100017648000
2016-01-28294.00294.00288.00288.00260007535000
2016-01-27294.00303.00290.00294.00300008846000
2016-01-26295.00295.00287.00287.00260007549000
2016-01-25295.00295.00293.00295.004200012364000
2016-01-22285.00295.00285.00295.004300012457000
2016-01-21287.00291.00281.00281.005200014882000
2016-01-20292.00295.00287.00287.007600022116000
2016-01-19295.00295.00292.00292.00310009084000
2016-01-18295.00296.00291.00293.007600022386000
2016-01-15302.00304.00300.00301.004600013875000
2016-01-14303.00303.00300.00302.004200012668000
2016-01-13310.00310.00305.00305.003600011077000
2016-01-12302.00302.00294.00294.005600016697000
2016-01-08307.00313.00303.00304.006600020289000
2016-01-07311.00312.00306.00307.004300013308000
2016-01-06318.00322.00312.00312.004400013889000
2016-01-05319.00323.00318.00318.003200010247000
2016-01-04333.00334.00318.00319.007200023637000
2015-12-30323.00329.00323.00325.00240007842000
2015-12-29316.00329.00316.00323.004300013866000
2015-12-28313.00315.00312.00314.00160005008000
2015-12-25309.00310.00304.00306.0013600041801000
2015-12-24315.00315.00309.00312.0017600055185000
2015-12-22319.00319.00312.00313.007800024539000
2015-12-21311.00317.00311.00315.0013900043470000
2015-12-18321.00323.00318.00318.0010000031982000
2015-12-17327.00330.00318.00325.009100029603000
2015-12-16322.00329.00320.00322.006500021019000
2015-12-15329.00330.00321.00322.003400011050000
2015-12-14325.00330.00324.00329.004800015671000
2015-12-11331.00338.00330.00336.007400024681000
2015-12-10340.00340.00333.00334.008100027330000
2015-12-09347.00347.00340.00340.009700033381000
2015-12-08348.00348.00347.00347.003400011822000
2015-12-07348.00350.00347.00348.004200014644000
2015-12-04345.00352.00345.00350.005900020476000
2015-12-03354.00354.00349.00350.004700016504000
2015-12-02357.00358.00352.00353.007500026529000
2015-12-01363.00363.00353.00355.009200032993000
2015-11-30364.00364.00360.00362.005300019232000
2015-11-27361.00365.00361.00363.003500012734000
2015-11-26369.00371.00360.00360.0013900050760000

   ※ 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