[5959 東証1部] 岡部 日足 時系列データ

[5959 東証1部] 岡部 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151067.001080.001063.001070.00170300181942600
2017-12-141055.001065.001055.001065.009360099323100
2017-12-131062.001062.001049.001053.00140200147699000
2017-12-121057.001060.001054.001058.007050074559900
2017-12-111055.001057.001052.001057.00128200135208900
2017-12-081038.001054.001038.001054.00124700130482000
2017-12-071047.001053.001045.001047.00105200110251400
2017-12-061048.001052.001038.001043.00136300142410300
2017-12-051041.001050.001036.001049.008510088877300
2017-12-041048.001053.001042.001042.00164800172775100
2017-12-011059.001059.001035.001039.00255900267243900
2017-11-301037.001057.001036.001053.00275300288419500
2017-11-291026.001036.001023.001036.00107900111239000
2017-11-281023.001025.001019.001020.007430075917900
2017-11-271019.001028.001017.001021.00157700161001700
2017-11-241011.001018.001006.001016.007380074793200
2017-11-221018.001018.001010.001011.009830099493100
2017-11-211018.001020.001011.001013.008950090879200
2017-11-201000.001018.00997.001015.00138200139592400
2017-11-171000.001005.00997.001000.00174200174286300
2017-11-16983.001005.00982.00999.00140600139970300
2017-11-15999.001001.00987.00992.00297900295404000
2017-11-141000.001005.001000.001001.00169100169364300
2017-11-131012.001015.001001.001005.00202400203373900
2017-11-101011.001021.001010.001010.00170600172904400
2017-11-091017.001029.001009.001020.00202200206460900
2017-11-081008.001014.001006.001011.00193600195412000
2017-11-071010.001012.001003.001007.00170600171700700
2017-11-061012.001020.001007.001007.00207700209997100
2017-11-021015.001023.001008.001012.00209300211926600
2017-11-011038.001044.001000.001017.00453200459957500
2017-10-311094.001094.001080.001085.007210078266200
2017-10-301095.001100.001084.001084.00142100154666700
2017-10-271093.001109.001090.001095.00266700293222300
2017-10-261071.001090.001071.001087.00125500136022000
2017-10-251080.001085.001071.001075.00108200116628700
2017-10-241064.001079.001058.001078.00118700127313200
2017-10-231058.001064.001055.001064.008530090470700
2017-10-201039.001049.001036.001049.007600079442500
2017-10-191044.001049.001040.001043.008440088020300
2017-10-181045.001045.001041.001045.005560058011700
2017-10-171046.001050.001042.001045.007920082805100
2017-10-161052.001057.001045.001051.008680091329900
2017-10-131063.001063.001047.001052.00107600113331600
2017-10-121065.001070.001061.001061.006470068929100
2017-10-111063.001069.001060.001063.005740061052000
2017-10-101052.001065.001051.001064.0098200104054700
2017-10-061064.001064.001053.001058.005520058340500
2017-10-051055.001062.001053.001059.007440078843700
2017-10-041065.001069.001059.001060.008300088230600
2017-10-031070.001073.001059.001064.007100075546200
2017-10-021061.001068.001060.001066.009350099453200
2017-09-291056.001063.001049.001061.008380088720500
2017-09-281049.001056.001043.001056.008910093496600
2017-09-271045.001047.001040.001045.005610058510700
2017-09-261036.001048.001034.001040.00104700109064000
2017-09-251024.001035.001021.001033.008210084610500
2017-09-221038.001038.001019.001027.00137900141691100
2017-09-211028.001038.001027.001032.00106800110249100
2017-09-201024.001029.001019.001026.00118100121174700
2017-09-191008.001026.001008.001026.00115500117876700
2017-09-151000.001006.00998.001006.00128500128895200
2017-09-141005.001010.00996.00998.008350083622100
2017-09-131004.001011.001001.001008.006350063995200
2017-09-121009.001012.001000.001001.007400074268600
2017-09-11988.001003.00988.001002.008440084291300
2017-09-08988.00995.00982.00983.00191400188854800
2017-09-07999.001002.00994.001000.00107100106908900
2017-09-06990.00992.00982.00990.008000078988800
2017-09-051008.001015.00990.00992.00142500142487000
2017-09-041010.001015.001004.001011.00117200118367100
2017-09-011010.001020.001003.001016.0099900101140600
2017-08-311014.001016.001004.001005.00139200140311800
2017-08-301011.001016.00998.001013.00208300209764900
2017-08-291012.001016.00999.001010.00134900135606200
2017-08-281019.001022.001011.001021.007520076462400
2017-08-251020.001021.001014.001017.006760068732000
2017-08-241017.001020.001014.001019.005840059405200
2017-08-231029.001031.001012.001017.008460086013800
2017-08-221006.001030.001001.001019.00178800182173900
2017-08-21999.001007.00997.001003.008050080601900
2017-08-181001.001003.00994.00998.009600095930100
2017-08-171006.001014.001006.001010.005570056301900
2017-08-161007.001017.001006.001008.007970080499300
2017-08-151019.001021.001010.001011.006930070434400
2017-08-141018.001018.001006.001011.008330084211000
2017-08-101037.001037.001028.001030.006320065258400
2017-08-091059.001059.001034.001039.008110084388500
2017-08-081066.001067.001050.001059.009280098218400
2017-08-071073.001076.001069.001069.007740082996200
2017-08-041060.001074.001058.001070.006350067814200
2017-08-031064.001070.001057.001070.008110086443300
2017-08-021065.001069.001052.001067.008620091665000
2017-08-011091.001093.001065.001069.00158300170359300
2017-07-311065.001096.001059.001080.00270800291824700
2017-07-281037.001066.001037.001066.00436200462952800
2017-07-271045.001052.001037.001038.009210095920800
2017-07-261053.001064.001049.001056.007410078262600
2017-07-251065.001065.001049.001057.008940094399800
2017-07-241058.001065.001048.001065.0099700105565500
2017-07-211059.001064.001055.001064.00125700133235900
2017-07-201050.001060.001050.001059.0099400104970300
2017-07-191026.001054.001025.001052.00154300161172100
2017-07-181021.001026.001016.001021.00121800124305000
2017-07-141040.001040.001028.001035.007040072845800
2017-07-131038.001038.001026.001030.007010072227000
2017-07-121036.001036.001026.001031.009630099390900
2017-07-111017.001039.001017.001038.00112400115987600
2017-07-101032.001032.001015.001015.00113700115982500
2017-07-071024.001038.001024.001026.009700099867100
2017-07-061018.001034.001018.001031.00123000126593700
2017-07-051021.001027.001018.001025.007070072337900
2017-07-041040.001040.001021.001021.008390086238400
2017-07-031043.001046.001037.001037.009380097604100
2017-06-301038.001041.001031.001035.0099600103142400
2017-06-291042.001047.001037.001046.00125200130493700
2017-06-281036.001060.001035.001043.00285800298683900
2017-06-271036.001063.001036.001056.00696700731316300
2017-06-261022.001049.001021.001033.00324000335345700
2017-06-231021.001026.001018.001024.008020082019900
2017-06-221020.001024.001014.001021.00106200108379100
2017-06-211020.001026.001020.001021.008310085025500
2017-06-201021.001026.001019.001023.008840090399200
2017-06-191011.001021.001010.001017.00125100127249900
2017-06-161002.001009.001001.001007.00156200156979800
2017-06-151000.001003.00998.001000.009790097928400
2017-06-141004.001005.00997.00997.007700076979100
2017-06-131000.001006.00999.00999.005500055114700
2017-06-12996.001004.00996.001001.007850078557900
2017-06-09995.001002.00992.001000.00114000113625200
2017-06-081005.001005.00995.00995.00114700114558700
2017-06-071006.001006.00996.001000.008800087999900
2017-06-061017.001017.001000.001001.007270073166200
2017-06-051017.001017.001007.001013.006930070185600
2017-06-021007.001020.001001.001018.00115600117246900
2017-06-011000.001006.00996.001001.00101600101713000
2017-05-311009.001009.00996.00996.008820088168600
2017-05-301008.001008.00998.001005.006200062133200
2017-05-291016.001017.001002.001003.006730067986600
2017-05-261028.001033.001011.001011.008070082248500
2017-05-251010.001030.001008.001029.00144100147144000
2017-05-241010.001012.001002.001007.007170072044600
2017-05-23999.001001.00997.00999.007400073880100
2017-05-22999.001000.00995.00999.005680056692000
2017-05-19995.00996.00986.00994.007310072386400
2017-05-18991.00997.00988.00992.009380093100400
2017-05-171003.001004.00994.001002.009220092127600
2017-05-161013.001013.001003.001009.006970070165500
2017-05-151010.001011.001003.001007.006870069094600
2017-05-121013.001019.001005.001012.006540066071200
2017-05-111013.001017.001010.001013.00144800146622100
2017-05-101026.001028.001012.001013.00114200116265000
2017-05-091018.001027.001016.001026.00143000146450800
2017-05-081001.001014.001000.001014.00118500119647100
2017-05-02998.001002.00988.00989.009120090740500
2017-05-011000.001000.00981.00987.00108200106847900
2017-04-281000.001003.00992.00999.006030060195000
2017-04-27996.00999.00990.00998.008000079719400
2017-04-26983.00993.00980.00992.008940088420300
2017-04-25983.00987.00974.00981.007600074606800
2017-04-24981.00982.00975.00980.0010090098818900
2017-04-21966.00972.00965.00966.008710084345700
2017-04-20957.00967.00956.00961.005800055770100
2017-04-19959.00963.00957.00958.007280069896000
2017-04-18965.00969.00958.00961.006120058901300
2017-04-17953.00958.00951.00956.006540062398800
2017-04-14962.00966.00951.00954.007280069587500
2017-04-13962.00966.00955.00964.009460090942400
2017-04-12975.00976.00964.00966.006150059543100
2017-04-11983.00983.00974.00979.009860096561000
2017-04-10985.00986.00977.00984.007690075512000
2017-04-07974.00987.00972.00981.00113000110757300
2017-04-06988.00989.00968.00970.00125600122734900
2017-04-051000.001001.00989.00991.006230061890500
2017-04-041011.001017.00993.00997.00124600124792500
2017-04-031014.001018.001007.001011.009590097152700
2017-03-311030.001034.001012.001012.00126100128972300
2017-03-301034.001035.001025.001026.009230095008300
2017-03-291040.001043.001028.001034.008280085600000
2017-03-281020.001028.001016.001028.00128900131818500
2017-03-271022.001022.001006.001009.0099100100156700
2017-03-241008.001026.001006.001023.00108000110026900
2017-03-231009.001017.001004.001012.00103000104159600
2017-03-221018.001022.001013.001013.00127600129739800
2017-03-211031.001040.001030.001036.00107500111343000
2017-03-171032.001039.001022.001036.00141500146178800
2017-03-161030.001043.001030.001040.00117700122164500
2017-03-151051.001055.001039.001040.00135000140771900
2017-03-141050.001059.001050.001055.00124000130736600
2017-03-131054.001058.001046.001047.00119900125936200
2017-03-101050.001066.001048.001058.00298200314719700
2017-03-091037.001041.001028.001037.00164600170572200
2017-03-081038.001039.001031.001037.00139400144312900
2017-03-071037.001048.001037.001043.006890071888800
2017-03-061048.001053.001039.001040.00147800154406900
2017-03-031039.001049.001036.001045.00178000185968700
2017-03-021030.001039.001029.001039.00210800218269700
2017-03-011018.001029.001012.001021.00184400188371700
2017-02-281012.001030.001012.001015.00292700299479800
2017-02-271000.001014.001000.001011.00157600159106200
2017-02-241002.001010.00996.001007.00128500129385800
2017-02-231007.001012.001001.001008.009900099693600
2017-02-221013.001014.001001.001007.00163900164844400
2017-02-21996.001008.00991.001008.00157600157863200
2017-02-20987.00996.00980.00996.00134000132546800
2017-02-17987.00993.00981.00989.00165700163723800
2017-02-16962.00987.00961.00986.00244000239457200
2017-02-15963.00967.00953.00958.00208400199492500
2017-02-14973.00974.00960.00964.009870095482100
2017-02-13965.00975.00965.00975.008580083353300
2017-02-10958.00962.00950.00960.009030086509600
2017-02-09944.00952.00935.00950.008740082668900
2017-02-08939.00948.00936.00947.006950065627500
2017-02-07947.00948.00933.00939.00147400138581400
2017-02-06963.00963.00949.00955.005630053672200
2017-02-03946.00959.00941.00955.0010090096045100
2017-02-02964.00967.00946.00948.009320088779100
2017-02-01950.00963.00941.00963.008890084767500
2017-01-31958.00962.00952.00955.007440071216500
2017-01-30968.00968.00958.00968.007970076766100
2017-01-27973.00975.00962.00971.00157200152366200
2017-01-26956.00964.00951.00960.00112500107846500
2017-01-25953.00955.00941.00947.0010270097193800
2017-01-24949.00950.00940.00944.007530071050500
2017-01-23944.00951.00934.00945.0010150095936100
2017-01-20943.00950.00938.00949.00127600120633600
2017-01-19935.00944.00935.00942.009390088137300
2017-01-18938.00944.00929.00941.00145800136434200
2017-01-17952.00952.00936.00939.00106400100146500
2017-01-16958.00959.00952.00955.005730054737000
2017-01-13965.00966.00956.00964.008720083902800
2017-01-12964.00968.00956.00967.00107300103347300
2017-01-11960.00965.00949.00964.00108600104297300
2017-01-10952.00960.00941.00957.00202000192565300
2017-01-06965.00965.00948.00956.00323200308843500
2017-01-05990.00993.00971.00980.00160200156571100
2017-01-04964.00993.00963.00993.00202700199296200
2016-12-30955.00965.00948.00961.00134000128451200
2016-12-29970.00970.00947.00956.00129000123145100
2016-12-28970.00975.00962.00975.00179600174375500
2016-12-27994.00994.00983.00984.00320500317026700
2016-12-26998.00998.00987.00988.00177700176341900
2016-12-22993.00994.00984.00993.00162000160458800
2016-12-211002.001004.00992.00994.00242400241839400
2016-12-201003.001008.001001.001007.00141100141767800
2016-12-191010.001010.001000.001004.00131800132268000
2016-12-161008.001014.001004.001012.00156100157625500
2016-12-151002.001009.00995.00999.00198800199052600
2016-12-141017.001020.001007.001010.00109400110638400
2016-12-131001.001017.00999.001017.00147500148851800

   ※ 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