[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 
2017-05-261231.001233.001209.001212.00245000297825000
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
2016-11-161045.001056.001041.001055.00233000244863000
2016-11-151076.001083.001036.001060.00494000522845000
2016-11-141021.001073.001017.001064.00570000600811000
2016-11-111067.001070.001008.001013.00592000608206000
2016-11-101099.001105.001057.001062.00481000516923000
2016-11-091115.001115.001033.001056.00519000552590000
2016-11-081126.001126.001095.001102.00392000432947000
2016-11-071123.001144.001105.001138.00791000891844000
2016-11-041070.001090.001053.001079.00764000818579000
2016-11-021107.001117.001080.001084.00626000683477000
2016-11-011135.001139.001118.001123.00299000336072000
2016-10-311139.001148.001135.001138.00268000305425000
2016-10-281153.001160.001126.001132.00372000422627000
2016-10-271178.001187.001147.001151.00480000557610000
2016-10-261173.001182.001173.001178.00139000163796000
2016-10-251188.001188.001155.001171.00394000460620000
2016-10-241168.001188.001163.001182.00349000411769000
2016-10-211168.001168.001146.001160.00389000450645000
2016-10-201188.001199.001147.001150.00436000504745000
2016-10-191180.001205.001173.001187.00504000598656000
2016-10-181153.001181.001140.001181.00478000554219000
2016-10-171165.001173.001135.001146.00584000670456000
2016-10-141172.001184.001155.001159.00323000376819000
2016-10-131140.001173.001128.001163.00643000743066000
2016-10-121158.001169.001125.001129.00615000700523000
2016-10-111213.001213.001146.001163.00643000752665000
2016-10-071202.001219.001202.001209.00374000452560000
2016-10-061226.001227.001196.001203.00507000611422000
2016-10-051234.001240.001218.001221.00565000692585000
2016-10-041276.001278.001229.001233.00651000808411000
2016-10-031260.001281.001259.001269.00369000468279000
2016-09-301263.001282.001254.001262.00472000598039000
2016-09-291309.001309.001272.001275.00381000488557000
2016-09-281281.001314.001281.001309.00417000543746000
2016-09-271280.001292.001270.001289.00482000618015000
2016-09-261298.001332.001281.001294.00732000955142000
2016-09-231250.001298.001240.001298.00675000866816000
2016-09-211215.001263.001215.001261.00765000955646000
2016-09-201210.001228.001197.001214.00480000583481000
2016-09-161212.001212.001203.001210.00225000271809000
2016-09-151212.001234.001212.001222.00399000488302000
2016-09-141200.001219.001200.001211.00181000219295000
2016-09-131189.001222.001185.001216.00266000320951000
2016-09-121178.001198.001176.001190.00203000241113000
2016-09-091200.001205.001185.001199.00294000352197000
2016-09-081245.001248.001213.001214.00330000404525000
2016-09-071211.001250.001203.001246.00507000624943000
2016-09-061170.001214.001170.001211.00364000435742000
2016-09-051191.001193.001166.001180.00270000318814000
2016-09-021138.001173.001138.001167.00370000429055000
2016-09-011146.001159.001137.001157.00228000262228000
2016-08-311140.001156.001140.001147.00294000337033000
2016-08-301145.001161.001137.001146.00245000280090000
2016-08-291167.001177.001140.001155.00355000408961000
2016-08-261171.001174.001153.001153.00271000314769000
2016-08-251187.001195.001175.001177.00169000199669000
2016-08-241181.001202.001178.001200.00229000273024000
2016-08-231190.001219.001181.001199.00337000405079000
2016-08-221170.001196.001170.001195.00178000211256000
2016-08-191178.001184.001152.001170.00471000549135000
2016-08-181195.001210.001174.001198.00387000461522000
2016-08-171245.001256.001201.001202.00557000679753000
2016-08-161246.001269.001241.001259.00314000394469000
2016-08-151289.001296.001243.001255.00583000737248000
2016-08-121167.001265.001163.001261.0013020001606777000
2016-08-101153.001167.001137.001153.00331000381897000
2016-08-091124.001140.001102.001134.00359000403932000
2016-08-081176.001185.001094.001107.00736000830868000
2016-08-051205.001241.001173.001181.00799000958054000
2016-08-041143.001210.001127.001205.0017220002022488000
2016-08-031061.001116.001060.001089.00890000974430000
2016-08-021057.001071.001029.001060.00632000665211000
2016-08-011067.001067.001041.001057.00248000261908000
2016-07-291065.001067.001031.001065.00280000293455000
2016-07-281068.001072.001053.001057.00198000210181000
2016-07-271089.001097.001067.001077.00324000348747000
2016-07-261071.001089.001067.001071.00393000423106000
2016-07-251120.001126.001095.001099.00242000268656000
2016-07-221135.001149.001122.001136.00211000239740000
2016-07-211148.001157.001131.001145.00372000425408000
2016-07-201110.001147.001109.001142.00418000474536000
2016-07-191081.001113.001065.001112.00425000465903000
2016-07-151080.001080.001044.001060.00740000782961000
2016-07-141065.001089.001062.001079.00175000188724000
2016-07-131110.001114.001057.001062.00566000608208000
2016-07-121142.001143.001089.001093.00466000514702000
2016-07-111154.001157.001122.001132.00269000305916000
2016-07-081149.001155.001115.001116.00221000249245000
2016-07-071160.001182.001145.001149.00700000816687000
2016-07-061141.001155.001132.001154.00441000505189000
2016-07-051111.001149.001100.001146.00623000701420000
2016-07-041119.001128.001110.001114.00257000287125000
2016-07-011109.001122.001100.001116.00304000337652000
2016-06-301110.001127.001106.001109.00317000353781000
2016-06-291082.001105.001079.001103.00410000450398000
2016-06-281062.001095.001060.001082.00335000362852000
2016-06-271068.001109.001068.001092.00479000521925000
2016-06-241085.001108.001019.001042.00701000740063000
2016-06-231080.001095.001074.001090.00658000714530000
2016-06-221079.001084.001071.001080.00441000475716000
2016-06-211046.001085.001041.001079.00368000394745000
2016-06-201038.001065.001038.001048.00310000325751000
2016-06-171074.001076.001034.001038.00487000510567000
2016-06-161066.001076.001051.001054.00362000383949000
2016-06-151051.001076.001051.001066.00336000358084000
2016-06-141076.001092.001057.001064.00348000371863000
2016-06-131094.001096.001071.001084.00319000345176000
2016-06-101100.001109.001088.001095.00267000292845000
2016-06-091103.001122.001101.001106.00310000343596000
2016-06-081095.001134.001088.001103.00591000657446000
2016-06-071074.001105.001067.001099.00710000774577000
2016-06-061032.001075.001032.001067.00421000446604000
2016-06-031033.001066.001033.001062.00521000551008000
2016-06-021031.001041.001015.001030.00294000302195000
2016-06-011063.001076.001041.001047.00466000491928000
2016-05-311062.001085.001055.001075.00760000815038000
2016-05-301023.001074.001019.001070.00765000807445000
2016-05-27965.001023.00963.001019.00745000749352000
2016-05-261009.001015.00974.00975.00661000653364000
2016-05-251034.001040.001015.001017.00364000372777000
2016-05-241046.001047.001030.001034.00457000474675000
2016-05-231010.001053.001010.001046.009850001023332000

   ※ 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