[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 
2017-04-281000.001003.00992.00999.006030060195000
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
2016-12-121026.001026.001002.001008.00215800217984400
2016-12-091023.001027.001014.001027.00233600238534100
2016-12-081024.001027.001018.001027.00145000148425100
2016-12-071018.001021.001004.001016.00126500128143300
2016-12-061005.001020.001005.001017.00216200219284700
2016-12-051000.001002.00991.00994.00146800146277700
2016-12-021003.001007.00994.001001.00116000116011700
2016-12-011015.001023.001007.001010.00169400172004700
2016-11-301010.001011.001001.001010.00106100106936200
2016-11-291000.001009.00998.001008.00143400143879400
2016-11-28985.001008.00983.001006.00191600191487500
2016-11-25992.00998.00982.00989.00138600136973100
2016-11-24997.00999.00985.00992.00110200109468500
2016-11-22989.00997.00987.00991.00140500139351600
2016-11-21980.00988.00980.00987.00164900162470600
2016-11-18972.00980.00969.00978.00154700150966900
2016-11-17968.00970.00961.00970.0010080097407400
2016-11-16970.00975.00964.00970.00167500162177400
2016-11-15961.00968.00958.00966.00167200161157800
2016-11-14960.00970.00956.00961.00188800181739200
2016-11-11960.00970.00949.00951.00197900189587000
2016-11-10940.00964.00938.00959.00232600222021600
2016-11-09945.00959.00903.00912.00250000232383700
2016-11-08941.00948.00931.00943.00135800127935400
2016-11-07946.00955.00939.00948.00145000137252400
2016-11-04942.00955.00929.00942.00161500151851100
2016-11-02963.00968.00950.00953.00249100238414500
2016-11-01923.00975.00919.00972.00583800558672100
2016-10-31901.00915.00894.00897.00160700145181400
2016-10-28913.00915.00905.00915.009330085149000
2016-10-27912.00915.00906.00910.006910062918100
2016-10-26877.00911.00875.00909.00280300252024000
2016-10-25880.00888.00876.00877.0011290099363900
2016-10-24870.00882.00867.00878.0010550092348100
2016-10-21872.00873.00867.00867.007200062560700
2016-10-20875.00881.00870.00874.0011150097657500
2016-10-19868.00877.00860.00873.0010320089877200
2016-10-18859.00868.00856.00866.009660083337500
2016-10-17848.00863.00847.00859.00119700102750900
2016-10-14852.00852.00846.00848.006690056823300
2016-10-13846.00860.00844.00852.009420080403200
2016-10-12848.00854.00843.00845.005560047127000
2016-10-11855.00857.00850.00853.006520055610600
2016-10-07855.00857.00850.00854.005860050031100
2016-10-06850.00859.00847.00855.00152100130110500
2016-10-05841.00850.00836.00846.009620081407400
2016-10-04837.00841.00835.00838.005750048207400
2016-10-03833.00842.00828.00833.008130067958300
2016-09-30835.00835.00822.00822.0010790089287500
2016-09-29841.00852.00838.00850.009420079993400
2016-09-28840.00847.00832.00838.007370061827100
2016-09-27827.00843.00819.00843.0011870099108100
2016-09-26838.00839.00827.00827.004380036381900
2016-09-23842.00842.00834.00838.009720081511100
2016-09-21828.00843.00820.00843.009840081822600
2016-09-20826.00833.00819.00828.007070058470000
2016-09-16824.00834.00823.00833.008400069591500
2016-09-15830.00830.00819.00824.009340076970300
2016-09-14831.00836.00828.00830.007390061346400
2016-09-13836.00840.00828.00834.009060075471400
2016-09-12841.00841.00826.00834.008680072298700
2016-09-09854.00856.00846.00850.0010990093635900
2016-09-08848.00854.00843.00854.009170077937000
2016-09-07848.00849.00834.00845.0010200085830200
2016-09-06843.00855.00841.00853.0010250087243000
2016-09-05846.00850.00840.00845.008400071092300
2016-09-02837.00843.00831.00842.0010340086686500
2016-09-01836.00838.00826.00835.009370077963800
2016-08-31829.00839.00827.00836.0011950099569400
2016-08-30830.00838.00822.00829.009190076183300
2016-08-29840.00847.00831.00832.009110076225600
2016-08-26843.00843.00832.00834.008890074387300
2016-08-25830.00845.00830.00842.0010110084842600
2016-08-24826.00833.00826.00830.006530054220300
2016-08-23830.00835.00820.00826.00153000126554900
2016-08-22798.00830.00796.00830.00443700364010300
2016-08-19765.00778.00761.00766.005950045701900
2016-08-18778.00780.00768.00769.003750028976400
2016-08-17776.00786.00773.00780.004710036677200
2016-08-16789.00795.00777.00777.008490066560700
2016-08-15790.00793.00788.00789.004120032563000
2016-08-12791.00791.00786.00788.004860038317800
2016-08-10789.00790.00783.00787.003380026586100
2016-08-09770.00789.00770.00787.009300072703200
2016-08-08775.00783.00772.00783.005030039180700
2016-08-05767.00774.00758.00759.007250055283100
2016-08-04768.00770.00759.00767.007420056766400
2016-08-03782.00783.00764.00764.0010700082458800
2016-08-02787.00791.00783.00786.008470066583000
2016-08-01789.00808.00780.00793.009980079092000
2016-07-29770.00804.00770.00800.00222700175669500
2016-07-28809.00816.00803.00815.004540036880400
2016-07-27811.00820.00807.00815.0010730087443700
2016-07-26813.00813.00802.00807.006300050942600
2016-07-25794.00818.00794.00816.00175900142633400
2016-07-22786.00796.00783.00789.003750029547100
2016-07-21793.00797.00787.00795.006900054688500
2016-07-20776.00786.00773.00786.005160040208000
2016-07-19777.00781.00773.00780.007020054628600
2016-07-15771.00776.00767.00773.005660043698600
2016-07-14766.00774.00762.00767.005730044048400
2016-07-13763.00770.00762.00765.006830052304800
2016-07-12747.00760.00746.00753.007710058155600
2016-07-11720.00742.00717.00739.0013100096063400
2016-07-08721.00721.00708.00708.006650047520100
2016-07-07711.00721.00711.00716.005870042033400
2016-07-06719.00720.00710.00717.008980064253300
2016-07-05727.00727.00720.00724.004540032832400
2016-07-04720.00729.00718.00727.004880035367100
2016-07-01729.00730.00717.00726.0010420075548300
2016-06-30737.00740.00726.00727.006710049167900
2016-06-29735.00738.00718.00730.00166500121549800
2016-06-28736.00744.00717.00733.00246500180992800
2016-06-27739.00766.00739.00762.00470100350672000
2016-06-24787.00798.00730.00734.00219900166082600
2016-06-23766.00789.00764.00785.00158000123134000
2016-06-22756.00773.00755.00768.0012650096400400
2016-06-21761.00770.00755.00765.007270055533600
2016-06-20777.00780.00761.00761.00206600159482800
2016-06-17742.00791.00738.00785.00261000197217300
2016-06-16756.00759.00735.00735.0010750079950200
2016-06-15762.00765.00753.00756.008920067714500
2016-06-14770.00778.00756.00764.009060069263400
2016-06-13791.00791.00772.00772.0012590098180800
2016-06-10813.00815.00798.00802.00130200105147000
2016-06-09801.00808.00801.00806.004240034127400
2016-06-08805.00808.00795.00808.006310050643100
2016-06-07795.00806.00792.00805.005910047279900
2016-06-06780.00792.00777.00791.009350073396900
2016-06-03791.00801.00788.00794.0012110095949300
2016-06-02802.00807.00790.00793.007670061026200
2016-06-01816.00816.00805.00806.009990080914900
2016-05-31806.00820.00803.00819.00135200110092700
2016-05-30789.00809.00789.00809.009800078552100
2016-05-27790.00794.00787.00790.008250065200600
2016-05-26785.00790.00783.00788.007500059003700
2016-05-25774.00786.00770.00779.0010980085436800
2016-05-24762.00769.00762.00767.0010050076872900
2016-05-23762.00766.00755.00762.009390071465300
2016-05-20760.00762.00755.00760.007160054362600
2016-05-19760.00763.00755.00760.008610065351500
2016-05-18754.00760.00748.00756.009380070757000
2016-05-17750.00756.00740.00756.0011100083125100
2016-05-16748.00752.00741.00742.008050060060600
2016-05-13748.00750.00736.00747.0012680094337100
2016-05-12736.00746.00734.00744.00180300133409600
2016-05-11749.00753.00740.00742.00138200103090100
2016-05-10736.00745.00726.00742.00153700113521100
2016-05-09716.00730.00716.00730.00144300104497700
2016-05-06735.00736.00711.00713.00533600383299200
2016-05-02798.00798.00729.00735.00478200357627700
2016-04-28827.00838.00810.00812.0010350085086900
2016-04-27838.00845.00823.00829.009830081495100
2016-04-26847.00847.00820.00833.00191600159308400
2016-04-25855.00856.00848.00856.008850075500000
2016-04-22845.00851.00836.00851.00151100127662000

   ※ 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