[5122 東証1部] オカモト 日足 時系列データ

[5122 東証1部] オカモト (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211113.001122.001105.001112.00568000632374000
2017-11-201094.001116.001094.001113.00701000778408000
2017-11-171094.001098.001075.001089.00648000704913000
2017-11-161056.001102.001052.001094.0011710001277343000
2017-11-151070.001074.001044.001048.00554000585582000
2017-11-141074.001079.001063.001065.00360000385161000
2017-11-131075.001089.001069.001073.00339000366269000
2017-11-101061.001074.001044.001074.00904000958218000
2017-11-091114.001115.001069.001078.0012940001411323000
2017-11-081188.001196.001106.001108.0017670001997781000
2017-11-071210.001219.001209.001218.00250000303365000
2017-11-061230.001230.001212.001212.00352000429194000
2017-11-021235.001235.001217.001218.00234000286497000
2017-11-011240.001243.001226.001234.00334000411614000
2017-10-311204.001237.001200.001233.00756000926165000
2017-10-301210.001212.001182.001197.0010140001212778000
2017-10-271200.001216.001197.001211.00556000671813000
2017-10-261195.001205.001191.001195.00182000217588000
2017-10-251209.001209.001186.001193.00283000338922000
2017-10-241194.001207.001188.001201.00406000486214000
2017-10-231174.001194.001163.001193.00330000391304000
2017-10-201159.001166.001157.001161.00258000299689000
2017-10-191164.001170.001157.001159.00208000241747000
2017-10-181175.001178.001164.001166.00220000257290000
2017-10-171183.001183.001170.001176.00238000279770000
2017-10-161192.001192.001180.001184.00174000206407000
2017-10-131175.001185.001171.001181.00255000300420000
2017-10-121193.001198.001179.001181.00201000238085000
2017-10-111207.001218.001190.001193.00399000479723000
2017-10-101175.001195.001173.001195.00300000356176000
2017-10-061175.001179.001169.001175.00212000248752000
2017-10-051172.001189.001171.001175.00250000295241000
2017-10-041171.001179.001167.001172.00285000334601000
2017-10-031176.001189.001167.001171.00301000354655000
2017-10-021175.001182.001161.001163.00277000324378000
2017-09-291178.001185.001167.001171.00306000359314000
2017-09-281140.001190.001133.001188.00643000753968000
2017-09-271116.001135.001114.001134.00198000222904000
2017-09-261129.001142.001128.001134.00201000228003000
2017-09-251137.001148.001135.001140.00231000263483000
2017-09-221148.001155.001138.001138.00274000313796000
2017-09-211173.001173.001153.001153.00389000452022000
2017-09-201173.001182.001166.001167.00405000474897000
2017-09-191165.001179.001162.001173.00371000434517000
2017-09-151167.001169.001152.001164.00393000456840000
2017-09-141173.001173.001160.001167.00211000246114000
2017-09-131159.001173.001152.001171.00237000276201000
2017-09-121163.001171.001151.001155.00319000369535000
2017-09-111120.001138.001120.001126.00231000260917000
2017-09-081120.001133.001115.001120.00297000333173000
2017-09-071116.001125.001113.001120.00179000200384000
2017-09-061100.001121.001095.001116.00400000445119000
2017-09-051121.001132.001113.001116.00357000399619000
2017-09-041129.001136.001117.001127.00349000393490000
2017-09-011151.001152.001133.001148.00459000524345000
2017-08-311150.001152.001126.001142.00677000770021000
2017-08-301166.001166.001138.001149.00298000342219000
2017-08-291133.001159.001133.001157.00294000338311000
2017-08-281196.001196.001114.001152.0014320001630216000
2017-08-251141.001198.001139.001196.008680001023775000
2017-08-241137.001148.001134.001139.00273000311096000
2017-08-231122.001141.001122.001136.00534000605512000
2017-08-221099.001113.001099.001102.00219000241865000
2017-08-211093.001105.001090.001105.00222000243947000
2017-08-181102.001105.001084.001090.00376000410857000
2017-08-171111.001115.001103.001110.00251000278523000
2017-08-161121.001124.001108.001110.00296000329355000
2017-08-151134.001134.001094.001112.00624000694198000
2017-08-141129.001135.001115.001115.00269000301230000
2017-08-101135.001147.001128.001139.00292000332112000
2017-08-091138.001145.001126.001131.00314000355564000
2017-08-081179.001180.001142.001150.00335000388242000
2017-08-071160.001164.001068.001149.0022930002574368000
2017-08-041207.001207.001186.001188.00386000460714000
2017-08-031201.001203.001188.001196.00278000332035000
2017-08-021214.001220.001199.001201.00237000285824000
2017-08-011208.001212.001197.001207.00249000300020000
2017-07-311205.001218.001205.001207.00240000290606000
2017-07-281214.001214.001196.001208.00351000422398000
2017-07-271230.001232.001215.001217.00333000406907000
2017-07-261238.001241.001223.001226.00435000535209000
2017-07-251255.001256.001234.001235.00535000663917000
2017-07-241290.001290.001257.001260.00558000707794000
2017-07-211326.001330.001296.001298.00476000622698000
2017-07-201341.001343.001326.001326.00129000171820000
2017-07-191318.001340.001314.001335.00134000178417000
2017-07-181333.001340.001324.001324.00172000228949000
2017-07-141306.001333.001305.001327.00224000296176000
2017-07-131312.001319.001309.001316.0096000126156000
2017-07-121333.001333.001308.001312.00145000190756000
2017-07-111309.001335.001305.001332.00143000189132000
2017-07-101310.001322.001299.001318.00330000433022000
2017-07-071325.001325.001298.001298.00265000346313000
2017-07-061309.001326.001309.001319.00191000252317000
2017-07-051283.001305.001283.001303.00366000472898000
2017-07-041309.001311.001297.001297.00301000392006000
2017-07-031292.001310.001290.001306.00286000372238000
2017-06-301320.001320.001295.001307.00326000425180000
2017-06-291344.001345.001326.001333.00177000235746000
2017-06-281351.001360.001334.001335.00221000296833000
2017-06-271372.001374.001350.001368.00254000346657000
2017-06-261358.001371.001357.001359.00117000159506000
2017-06-231355.001360.001342.001353.00321000433149000
2017-06-221380.001380.001360.001364.00226000308941000
2017-06-211378.001389.001373.001373.00255000351801000
2017-06-201364.001381.001357.001380.00278000381880000
2017-06-191338.001363.001338.001351.00260000351767000
2017-06-161348.001358.001330.001338.00341000456072000
2017-06-151333.001344.001327.001341.00193000258022000
2017-06-141364.001368.001336.001337.00302000406744000
2017-06-131340.001374.001339.001351.00397000537832000
2017-06-121356.001362.001342.001351.00579000783326000
2017-06-091377.001385.001361.001372.00586000803609000
2017-06-081400.001400.001373.001377.00355000491695000
2017-06-071376.001402.001356.001391.0010630001469452000
2017-06-061367.001389.001341.001375.009860001350930000
2017-06-051325.001360.001322.001351.00367000492979000
2017-06-021344.001344.001322.001325.00383000509242000
2017-06-011309.001335.001298.001334.0010210001347152000
2017-05-311290.001335.001284.001308.009870001298561000
2017-05-301250.001298.001244.001298.00579000737414000
2017-05-291228.001259.001225.001249.00628000783662000
2017-05-261231.001233.001209.001212.00245000297825000
2017-05-251240.001246.001232.001234.00205000253435000
2017-05-241247.001251.001235.001247.00441000548704000
2017-05-231237.001242.001221.001227.00347000426176000
2017-05-221267.001274.001217.001227.00407000502879000
2017-05-191262.001291.001247.001262.0010660001349966000
2017-05-181191.001261.001189.001258.0010990001365450000
2017-05-171181.001196.001174.001195.00303000359797000
2017-05-161180.001182.001171.001182.00225000265433000
2017-05-151179.001189.001167.001177.00768000903465000
2017-05-121187.001189.001171.001172.00607000715167000
2017-05-111184.001196.001140.001182.0019790002320462000
2017-05-101236.001256.001232.001244.00468000581740000
2017-05-091255.001268.001249.001249.00229000288079000
2017-05-081213.001260.001210.001259.00408000507025000
2017-05-021198.001222.001198.001213.00262000317860000
2017-05-011197.001212.001197.001211.00174000209848000
2017-04-281192.001213.001183.001208.00209000252148000
2017-04-271204.001215.001195.001209.00161000194332000
2017-04-261192.001214.001189.001211.00272000327295000
2017-04-251173.001198.001172.001195.00167000198484000
2017-04-241183.001184.001166.001181.00193000226990000
2017-04-211183.001185.001173.001181.00135000159422000
2017-04-201188.001192.001167.001183.00202000238628000
2017-04-191154.001191.001154.001182.00300000354424000
2017-04-181150.001161.001141.001155.00169000194600000
2017-04-171138.001155.001137.001153.00167000191738000
2017-04-141150.001157.001131.001133.00114000130041000
2017-04-131164.001168.001152.001165.00137000159259000
2017-04-121173.001173.001159.001167.00175000203786000
2017-04-111177.001184.001169.001177.00189000222620000
2017-04-101175.001182.001170.001178.00151000177663000
2017-04-071165.001175.001151.001170.00238000277589000
2017-04-061180.001180.001148.001150.00266000308552000
2017-04-051176.001196.001176.001181.00205000242493000
2017-04-041209.001209.001169.001176.00328000389057000
2017-04-031185.001215.001182.001210.00493000593239000
2017-03-311158.001227.001152.001191.0014970001792718000
2017-03-301109.001137.001109.001128.00466000523384000
2017-03-291096.001109.001096.001108.00102000112657000
2017-03-281086.001109.001081.001103.00251000275643000
2017-03-271096.001096.001083.001087.00139000151329000
2017-03-241081.001114.001081.001102.00272000299432000
2017-03-231078.001091.001078.001089.00159000172661000
2017-03-221096.001109.001086.001088.00177000193571000
2017-03-211120.001129.001113.001119.00149000167035000
2017-03-171117.001123.001106.001118.00170000189874000
2017-03-161112.001130.001112.001123.00153000171860000
2017-03-151117.001120.001109.001119.0093000103871000
2017-03-141128.001128.001117.001120.00105000117734000
2017-03-131120.001135.001120.001124.00217000244492000
2017-03-101115.001124.001107.001122.00283000316645000
2017-03-091098.001108.001096.001107.00129000142300000
2017-03-081103.001114.001093.001107.00253000279389000
2017-03-071086.001108.001083.001107.00280000308114000
2017-03-061100.001129.001086.001090.00532000588112000
2017-03-031088.001106.001071.001095.00789000859533000
2017-03-021051.001081.001048.001081.00546000582920000
2017-03-011030.001045.001019.001045.00269000278245000
2017-02-281025.001032.001020.001022.00162000165942000
2017-02-271035.001036.001021.001022.00164000168221000
2017-02-241035.001040.001027.001039.00257000265791000
2017-02-231033.001036.001027.001033.00135000139334000
2017-02-221032.001032.001024.001029.00155000159302000
2017-02-211031.001032.001025.001028.00110000113047000
2017-02-201018.001030.001016.001029.00176000180477000
2017-02-171033.001035.001016.001022.00423000431959000
2017-02-161068.001068.001030.001036.00762000793008000
2017-02-151096.001105.001073.001076.00326000354671000
2017-02-141075.001097.001071.001095.00638000694463000
2017-02-131065.001071.001054.001070.00232000246537000
2017-02-101076.001076.001056.001058.00281000298491000
2017-02-091090.001091.001073.001077.00267000287926000
2017-02-081074.001091.001061.001090.00414000445049000
2017-02-071059.001074.001048.001074.00211000224677000
2017-02-061070.001070.001059.001068.00247000262866000
2017-02-031060.001069.001055.001064.00208000220722000
2017-02-021083.001083.001058.001060.00280000299172000
2017-02-011067.001074.001061.001073.00154000164461000
2017-01-311069.001076.001063.001065.00177000189161000
2017-01-301086.001086.001063.001072.00220000235480000
2017-01-271070.001089.001066.001086.00253000273733000
2017-01-261063.001072.001060.001070.00128000136550000
2017-01-251066.001069.001054.001063.00227000240434000
2017-01-241050.001063.001050.001060.00143000151385000
2017-01-231058.001066.001047.001057.00151000159536000
2017-01-201060.001065.001051.001058.00195000206198000
2017-01-191068.001077.001063.001065.00185000197358000
2017-01-181072.001076.001059.001071.00194000206797000
2017-01-171070.001083.001061.001074.00277000297517000
2017-01-161080.001087.001067.001074.00177000190579000
2017-01-131079.001095.001071.001077.00244000262743000
2017-01-121093.001097.001076.001084.00243000263460000
2017-01-111100.001101.001085.001093.00209000228028000
2017-01-101107.001109.001088.001097.00303000332739000
2017-01-061105.001115.001097.001099.00276000304659000
2017-01-051096.001115.001087.001110.00499000550774000
2017-01-041088.001092.001079.001090.00391000425730000
2016-12-301064.001084.001063.001078.00310000333093000
2016-12-291066.001085.001066.001072.00396000425267000
2016-12-281066.001087.001061.001083.00361000388976000
2016-12-271062.001073.001056.001067.00275000293254000
2016-12-261052.001063.001052.001063.00210000222518000
2016-12-221047.001054.001037.001054.00196000205658000
2016-12-211051.001055.001042.001048.00370000387915000
2016-12-201042.001051.001034.001051.00276000288184000
2016-12-191059.001059.001042.001047.00319000334263000
2016-12-161058.001060.001042.001055.00478000503001000
2016-12-151042.001052.001032.001047.00519000541318000
2016-12-141054.001059.001035.001035.00358000373969000
2016-12-131028.001054.001024.001054.00440000457687000
2016-12-121010.001034.001008.001033.00547000560779000
2016-12-091011.001020.001004.001019.00524000530525000
2016-12-08997.001022.00995.001020.00525000528880000
2016-12-071008.001025.00994.001001.00793000796795000
2016-12-061043.001051.001003.001006.00743000756152000
2016-12-051036.001047.001026.001043.00348000362007000
2016-12-021045.001050.001034.001040.00374000389721000
2016-12-011069.001079.001054.001055.00311000331570000
2016-11-301054.001071.001049.001069.00377000401292000
2016-11-291056.001060.001047.001053.00396000416377000
2016-11-281058.001068.001047.001061.00349000369685000
2016-11-251087.001087.001058.001064.00492000525870000
2016-11-241122.001130.001093.001095.00334000368616000
2016-11-221123.001125.001107.001120.00295000330329000
2016-11-211083.001127.001080.001108.00533000592141000
2016-11-181098.001100.001066.001080.00421000453791000
2016-11-171047.001090.001047.001084.00441000476159000

   ※ 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