[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 
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
2016-05-20990.001042.00975.001007.00964000971724000
2016-05-19973.00991.00967.00984.00588000576751000
2016-05-18978.00984.00967.00970.00535000520888000
2016-05-17977.00983.00972.00981.00311000304069000
2016-05-16978.00990.00967.00973.00513000501846000
2016-05-13974.00991.00949.00982.001015000987328000
2016-05-12905.00976.00896.00969.0014370001362921000
2016-05-11916.00923.00887.00914.0012500001137553000
2016-05-10842.00911.00829.00911.0035030003077888000
2016-05-09827.00827.00781.00802.0013140001042040000
2016-05-06797.00816.00788.00812.00769000616482000
2016-05-02776.00799.00771.00795.00895000700146000
2016-04-28831.00838.00814.00815.00892000735515000
2016-04-27841.00848.00830.00839.00601000505157000
2016-04-26863.00864.00845.00853.00361000307989000
2016-04-25866.00872.00858.00863.00439000379559000
2016-04-22853.00860.00834.00860.001117000944905000
2016-04-21885.00887.00850.00857.0011860001022638000
2016-04-20899.00904.00884.00885.00572000510832000
2016-04-19904.00909.00893.00901.00407000366654000
2016-04-18892.00907.00890.00892.00249000223433000
2016-04-15928.00937.00919.00922.00331000306845000
2016-04-14930.00933.00916.00929.00339000314119000
2016-04-13907.00928.00907.00923.00338000310763000
2016-04-12917.00927.00906.00906.00250000228535000
2016-04-11925.00933.00913.00926.00341000315306000
2016-04-08901.00941.00893.00925.00307000281555000
2016-04-07914.00932.00907.00916.00345000316019000
2016-04-06903.00909.00884.00905.00433000388606000
2016-04-05954.00957.00916.00918.00544000505464000
2016-04-04925.00967.00917.00963.00919000874528000
2016-04-01954.00959.00923.00927.00838000784736000
2016-03-31980.00990.00943.00950.00588000565560000
2016-03-30962.001006.00955.00978.00978000958742000
2016-03-29930.00960.00930.00960.00422000401809000
2016-03-28918.00943.00918.00943.00360000335757000
2016-03-25938.00938.00913.00917.00352000325698000
2016-03-24901.00933.00896.00928.00685000625830000
2016-03-23913.00924.00902.00905.00360000326913000
2016-03-22941.00946.00900.00910.00522000479362000
2016-03-18896.00936.00892.00927.0013930001280315000
2016-03-17888.00897.00888.00894.00326000291205000
2016-03-16880.00893.00880.00890.00388000343658000
2016-03-15875.00899.00875.00887.00536000476481000
2016-03-14886.00891.00873.00884.00505000445147000
2016-03-11857.00886.00855.00870.00606000525677000
2016-03-10861.00886.00861.00872.00355000310165000
2016-03-09877.00877.00852.00858.00414000356278000
2016-03-08892.00894.00852.00879.00773000674151000
2016-03-07893.00903.00883.00888.00747000666782000
2016-03-04936.00940.00888.00893.0014620001318442000
2016-03-03959.00964.00936.00942.00593000561482000
2016-03-02968.00971.00955.00962.00621000598256000
2016-03-01938.00957.00934.00940.00541000510802000
2016-02-29921.00964.00916.00938.0011430001079856000
2016-02-26920.00948.00900.00903.00598000550123000
2016-02-25913.00925.00903.00920.00232000212530000
2016-02-24909.00930.00820.00910.0020830001870725000
2016-02-23956.00958.00920.00939.00599000561067000
2016-02-22933.00951.00920.00938.00627000588222000
2016-02-19910.00954.00904.00948.00920000857917000
2016-02-18876.00926.00872.00920.00985000891625000
2016-02-17864.00875.00828.00848.00608000514858000
2016-02-16860.00879.00848.00851.00488000422551000
2016-02-15841.00870.00815.00858.00869000735960000
2016-02-12790.00823.00784.00794.0013570001085508000
2016-02-10925.00928.00831.00850.0012300001060745000
2016-02-09970.00980.00905.00917.0011900001115872000
2016-02-08990.001027.00971.001015.0018850001892934000
2016-02-05963.00976.00940.00966.00977000934244000
2016-02-041018.001028.00967.00978.0014290001410120000
2016-02-03982.001029.00962.001024.0013820001382425000
2016-02-021025.001045.00991.001001.0010280001043753000
2016-02-011034.001037.001002.001025.00957000976464000
2016-01-29948.00982.00943.00979.0013740001323054000
2016-01-28890.00942.00885.00934.001069000990443000
2016-01-27888.00898.00872.00891.00740000655672000
2016-01-26859.00887.00857.00860.00560000488555000
2016-01-25874.00882.00850.00878.00884000767161000
2016-01-22828.00855.00810.00851.00710000592768000
2016-01-21831.00851.00790.00791.001041000852982000
2016-01-20871.00880.00827.00829.001098000927173000
2016-01-19903.00912.00868.00877.00864000765036000
2016-01-18895.00917.00887.00914.00531000480775000
2016-01-15961.00965.00919.00923.00832000773573000
2016-01-14932.00956.00921.00946.00670000626862000
2016-01-13947.00980.00946.00962.00628000603321000
2016-01-12974.00989.00937.00944.00975000932334000
2016-01-08978.001012.00978.00985.0010670001057711000
2016-01-071050.001058.00974.00978.0016940001683588000
2016-01-061083.001093.001046.001054.00835000886835000
2016-01-051075.001104.001060.001087.00808000875891000
2016-01-041079.001125.001079.001083.00678000742290000
2015-12-301089.001138.001082.001102.009260001025600000
2015-12-291076.001085.001042.001080.00553000591579000
2015-12-281081.001093.001051.001076.00431000461422000
2015-12-251037.001091.001037.001083.00617000660191000
2015-12-241086.001098.001048.001052.00472000502953000
2015-12-221081.001091.001066.001079.00433000466806000
2015-12-211105.001119.001081.001088.00555000607093000
2015-12-181140.001153.001113.001122.00866000981665000
2015-12-171110.001133.001108.001133.00541000606858000
2015-12-161111.001122.001062.001109.009390001029008000
2015-12-151051.001112.001051.001100.0016300001783556000
2015-12-141000.001065.00993.001060.0013160001366726000
2015-12-111031.001047.001011.001014.0012680001295834000
2015-12-101068.001068.001031.001051.0012320001292731000
2015-12-091095.001113.001071.001077.00822000892804000
2015-12-081122.001140.001098.001102.00797000885524000
2015-12-071152.001165.001122.001132.009430001074148000
2015-12-041104.001151.001095.001143.0011670001324216000
2015-12-031148.001153.001124.001134.00723000820431000
2015-12-021174.001190.001129.001155.0017740002049561000
2015-12-011098.001178.001096.001176.0025010002875164000
2015-11-301049.001108.001038.001103.0019820002143432000
2015-11-271056.001070.001023.001038.0012190001266056000
2015-11-261018.001053.001018.001050.0012840001333709000

   ※ 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