[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 
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
2016-04-21841.00843.00830.00843.00125000104918500
2016-04-20824.00838.00824.00827.00127000105302800
2016-04-19814.00820.00809.00820.00141700115867500
2016-04-18798.00805.00785.00801.00128600102359400
2016-04-15801.00807.00793.00800.00144100115429200
2016-04-14784.00797.00783.00797.00131600104050900
2016-04-13768.00773.00759.00771.007140054893200
2016-04-12740.00760.00735.00756.0010390078009100
2016-04-11736.00742.00728.00738.008530062752200
2016-04-08730.00743.00715.00734.00174000126807900
2016-04-07738.00746.00735.00736.0012110089437100
2016-04-06738.00746.00735.00739.008720064551200
2016-04-05775.00776.00749.00749.00146800111234800
2016-04-04768.00789.00765.00778.0011350088270000
2016-04-01807.00807.00770.00770.00214400167224100
2016-03-31811.00815.00803.00804.0010510084917700
2016-03-30815.00819.00805.00808.00124000100747000
2016-03-29799.00816.00796.00815.00198200159860900
2016-03-28782.00800.00782.00800.00219500174197200
2016-03-25771.00778.00766.00775.009890076380900
2016-03-24770.00779.00769.00771.009300071856600
2016-03-23778.00780.00764.00774.009650074495600
2016-03-22777.00782.00763.00776.00139500107806000
2016-03-18758.00770.00756.00767.00159000121394000
2016-03-17744.00763.00741.00757.00255100192092000
2016-03-16735.00747.00734.00736.007050052154100
2016-03-15739.00747.00733.00741.009420069769800
2016-03-14728.00738.00725.00736.00141000103307400
2016-03-11710.00726.00710.00721.00174600125421000
2016-03-10719.00723.00716.00720.0010210073557100
2016-03-09717.00722.00696.00712.0013860098128800
2016-03-08737.00737.00717.00725.0011420083000300
2016-03-07742.00748.00735.00739.0012020089201800
2016-03-04717.00738.00713.00738.0013620099450800
2016-03-03700.00718.00698.00717.008430059911000
2016-03-02706.00710.00700.00701.0012460087783400
2016-03-01694.00698.00682.00690.00152700105225400
2016-02-29720.00721.00694.00694.00161900114861200
2016-02-26705.00715.00705.00712.0012960092189800
2016-02-25688.00712.00688.00699.00142900100038000
2016-02-24678.00697.00674.00685.00166500114308800
2016-02-23686.00691.00681.00683.00176000120706500
2016-02-22691.00692.00675.00678.00223400152009400
2016-02-19694.00703.00686.00693.00187600129976300
2016-02-18703.00706.00688.00700.00231600161754200
2016-02-17711.00715.00677.00682.00496100344339600
2016-02-16739.00762.00725.00727.00467300345069700
2016-02-15784.00813.00779.00799.00160100127670500
2016-02-12765.00806.00755.00756.00306200236981400
2016-02-10839.00842.00792.00805.00173100141226100
2016-02-09846.00853.00821.00833.00126100105344600
2016-02-08837.00887.00835.00883.00158500138206000
2016-02-05855.00862.00836.00848.00153700130277200
2016-02-04851.00883.00845.00870.00126700110444200
2016-02-03863.00868.00855.00866.009630082970000
2016-02-02885.00894.00877.00883.006110054051100
2016-02-01880.00894.00880.00891.0011010097710700
2016-01-29846.00870.00835.00868.00152800130321300
2016-01-28833.00848.00829.00843.006840057514900
2016-01-27832.00840.00826.00839.007160059687200
2016-01-26820.00827.00808.00815.005780047314700
2016-01-25846.00846.00818.00832.008350069371100
2016-01-22806.00826.00801.00826.00145000117984100
2016-01-21794.00817.00786.00786.00213900171799000
2016-01-20836.00840.00804.00804.00171600139929500
2016-01-19826.00847.00826.00840.00120900101263800
2016-01-18820.00840.00814.00828.00281100232701900
2016-01-15870.00875.00839.00845.00255700218162900
2016-01-14840.00857.00836.00856.00176700149684900
2016-01-13850.00868.00845.00863.00150700129834900
2016-01-12872.00872.00833.00835.00281100238703500
2016-01-08882.00893.00876.00881.00155400137418800
2016-01-07900.00906.00888.00888.00150000134157200
2016-01-06915.00918.00901.00902.00118900107623300
2016-01-05903.00921.00900.00911.00113000102694200
2016-01-04930.00932.00906.00906.00172600157880000
2015-12-30915.00935.00912.00931.00232300215479300
2015-12-29908.00915.00905.00911.00129100117394400
2015-12-28897.00915.00886.00913.00312700282231800
2015-12-25913.00916.00901.00905.00421600383232400
2015-12-24923.00923.00910.00913.00250700230113600
2015-12-22914.00926.00912.00914.00258600237602400
2015-12-21925.00925.00910.00914.00281000257036100
2015-12-18937.00942.00930.00932.00241900226241400
2015-12-17946.00950.00936.00937.00266500250970400
2015-12-16918.00943.00917.00941.00397200371451700
2015-12-15912.00924.00908.00910.00224400204956100
2015-12-14910.00915.00905.00910.00255900232462900
2015-12-11920.00924.00913.00917.00246000225784500
2015-12-10930.00932.00910.00910.00394100361314600
2015-12-09939.00941.00930.00932.00223700209041500
2015-12-08948.00948.00937.00938.00164900155078700
2015-12-07945.00950.00943.00943.00173200163755000
2015-12-04940.00941.00936.00941.00273400256512800
2015-12-03950.00950.00942.00942.00287500271227700

   ※ 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