[6103 東証1部] オークマ 日足 時系列データ

[6103 東証1部] オークマ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-156970.007080.006920.006990.001941001358719000
2017-12-146880.007090.006880.007040.001715001205170000
2017-12-137100.007130.006920.006930.002037001421370000
2017-12-127210.007260.007070.007080.001601001141026000
2017-12-117200.007210.007120.007150.00126300904427000
2017-12-087050.007130.007020.007110.003646002579252000
2017-12-076860.006970.006850.006950.002242001553283000
2017-12-067000.007030.006840.006860.003101002141738000
2017-12-057130.007150.007070.007070.001972001400810000
2017-12-047320.007370.007220.007240.001744001266403000
2017-12-017280.007370.007240.007290.002327001696511000
2017-11-307380.007400.007100.007160.002450001763095000
2017-11-297390.007430.007290.007340.001784001312781000
2017-11-287390.007400.007290.007340.001778001304176000
2017-11-277470.007470.007260.007380.002135001567136000
2017-11-247460.007500.007350.007370.002062001522956000
2017-11-227510.007600.007380.007480.005169003865731000
2017-11-217020.007170.007020.007090.002043001448216000
2017-11-206990.007030.006900.006920.002051001423765000
2017-11-177190.007250.006980.007000.003782002676311000
2017-11-166980.007070.006940.007050.002569001801321000
2017-11-157070.007090.006950.007000.003262002288766000
2017-11-147080.007170.007050.007130.002050001461841000
2017-11-137140.007170.007080.007090.001779001268148000
2017-11-107120.007190.007040.007130.003405002422860000
2017-11-097210.007430.007070.007220.005721004165731000
2017-11-087180.007260.007150.007190.002263001628506000
2017-11-077110.007270.007100.007230.002808002023279000
2017-11-067180.007240.007090.007160.002936002097893000
2017-11-026960.007090.006960.007090.004228002982094000
2017-11-016890.006980.006800.006940.002880001986625000
2017-10-316580.007000.006580.006910.007281005011494000
2017-10-306550.006610.006520.006540.004780003129704000
2017-10-276580.006590.006510.006540.002661001741381000
2017-10-266610.006670.006520.006530.002191001441396000
2017-10-256700.006740.006570.006600.002408001600159000
2017-10-246530.006650.006470.006640.002723001800616000
2017-10-236540.006610.006500.006560.003448002265264000
2017-10-206480.006510.006410.006440.002798001806966000
2017-10-196570.006640.006500.006520.003009001968273000
2017-10-186620.006700.006530.006570.003761002472052000
2017-10-176770.006790.006630.006660.002748001837377000
2017-10-166620.006740.006600.006720.003857002579237000
2017-10-136470.006550.006400.006520.003181002062237000
2017-10-126500.006550.006430.006520.002021001313351000
2017-10-116340.006490.006310.006480.002108001356481000
2017-10-106360.006390.006330.006360.001903001209304000
2017-10-066450.006450.006370.006410.00153800985975000
2017-10-056290.006370.006250.006360.001973001248769000
2017-10-046590.006600.006320.006340.004446002852602000
2017-10-036210.006280.006130.006250.002883001795342000
2017-10-026150.006190.006110.006160.002149001320942000
2017-09-296060.006170.006040.006160.006685004097304000
2017-09-286010.006070.005940.005960.004023002414105000
2017-09-275880.006060.005840.005950.003435002033255000
2017-09-261180.001191.001171.001185.0015150001794629000
2017-09-251168.001188.001168.001178.0019530002299475000
2017-09-221150.001164.001149.001156.0022200002563702000
2017-09-211145.001148.001136.001139.0014050001603283000
2017-09-201118.001135.001116.001130.0012350001392621000
2017-09-191117.001127.001112.001126.0013890001555654000
2017-09-151092.001106.001088.001106.0016540001818824000
2017-09-141112.001112.001097.001100.0014760001626346000
2017-09-131108.001120.001105.001113.0018060002007180000
2017-09-121063.001098.001063.001097.0035240003824523000
2017-09-111040.001057.001039.001042.0011180001168916000
2017-09-081048.001052.001023.001029.0025400002636771000
2017-09-071033.001065.001030.001059.0060220006321746000
2017-09-061014.001029.001006.001024.0017420001781721000
2017-09-051022.001032.001011.001019.0014150001444201000
2017-09-041013.001022.001009.001017.0010470001063481000
2017-09-011018.001024.001009.001021.0011710001192021000
2017-08-311005.001013.00998.001012.0014080001417745000
2017-08-30993.001003.00987.00999.0011870001179701000
2017-08-29981.00987.00978.00979.00831000815355000
2017-08-28990.00996.00979.00987.00966000952169000
2017-08-25992.00992.00981.00985.00959000945688000
2017-08-24980.00990.00975.00984.00994000977691000
2017-08-231002.001007.00986.00992.0010880001081440000
2017-08-22975.00992.00972.00992.0010490001032342000
2017-08-21982.00982.00970.00975.0010900001062583000
2017-08-18990.00992.00973.00977.0028660002808751000
2017-08-171010.001019.001002.001010.0012070001219665000
2017-08-161012.001019.001010.001013.00846000857259000
2017-08-151025.001030.001014.001014.0013120001339306000
2017-08-141020.001028.001013.001015.0014940001522569000
2017-08-101074.001075.001037.001038.0018190001910385000
2017-08-091074.001080.001062.001073.0012120001298856000
2017-08-081071.001084.001068.001084.0012670001366404000
2017-08-071073.001084.001063.001073.0018590001992109000
2017-08-041072.001078.001058.001058.0011480001221631000
2017-08-031083.001091.001066.001086.0014370001553489000
2017-08-021039.001091.001038.001086.0040220004331486000
2017-08-011070.001076.001029.001036.0037040003877293000
2017-07-311060.001069.001042.001063.0033620003558560000
2017-07-281058.001066.001044.001060.0037460003953631000
2017-07-271072.001073.001060.001061.0014250001517203000
2017-07-261082.001107.001073.001080.0026270002867408000
2017-07-251071.001083.001061.001070.0027900002989815000
2017-07-241085.001086.001067.001071.0013350001432955000
2017-07-211058.001088.001057.001087.0017750001912947000
2017-07-201051.001060.001042.001058.0011480001208217000
2017-07-191069.001069.001041.001046.0018460001937632000
2017-07-181085.001090.001072.001075.0011470001237296000
2017-07-141068.001096.001063.001092.0021430002322722000
2017-07-131077.001077.001059.001060.0010420001108763000
2017-07-121053.001082.001051.001077.0013670001463581000
2017-07-111047.001064.001041.001063.0014540001534714000
2017-07-101064.001067.001048.001052.0015380001620117000
2017-07-071050.001065.001048.001056.0015300001617444000
2017-07-061087.001089.001065.001067.0017500001878634000
2017-07-051094.001112.001086.001098.0017540001926930000
2017-07-041095.001114.001080.001094.0029120003197141000
2017-07-031069.001078.001062.001076.0013130001407942000
2017-06-301062.001067.001058.001067.0011950001270117000
2017-06-291066.001081.001063.001072.0012900001382898000
2017-06-281059.001070.001051.001052.0010580001119366000
2017-06-271050.001070.001050.001063.0015430001637255000
2017-06-261043.001053.001041.001045.00652000681761000
2017-06-231041.001043.001032.001043.00924000961135000
2017-06-221037.001046.001032.001036.009740001010357000
2017-06-211044.001063.001037.001039.0019420002033034000
2017-06-201052.001062.001052.001055.0017710001869811000
2017-06-191011.001032.001009.001028.0012010001231347000
2017-06-161012.001027.001010.001017.0017850001816408000
2017-06-151020.001023.00996.001002.0023090002318598000
2017-06-141051.001059.001030.001032.0023450002439344000
2017-06-131005.001017.00998.001017.0013840001398476000
2017-06-121022.001037.001007.001011.0013750001399327000
2017-06-091028.001042.001021.001030.0017610001813826000
2017-06-081030.001039.001022.001022.0010750001103819000
2017-06-071010.001028.001006.001023.0012010001223846000
2017-06-061025.001025.001010.001011.0016980001723578000
2017-06-051045.001062.001032.001032.0019520002030969000
2017-06-021021.001059.001020.001051.0025710002690539000
2017-06-011000.001026.00998.001012.0026780002714796000
2017-05-311000.001000.00992.00993.0013620001355124000
2017-05-30995.001003.00987.001000.0027050002696543000
2017-05-291008.001012.00997.001000.0010720001074567000
2017-05-261017.001019.001009.001009.0011840001198834000
2017-05-251019.001023.001013.001016.0010830001102149000
2017-05-241016.001030.001014.001021.0026040002662548000
2017-05-231010.001013.00997.001000.0016020001604813000
2017-05-221022.001030.001012.001016.0011230001142575000
2017-05-191017.001025.001007.001019.0019330001964377000
2017-05-181017.001029.001003.001010.0032530003292762000
2017-05-171058.001060.001042.001047.0017960001883701000
2017-05-161087.001087.001065.001068.0019410002082297000
2017-05-151098.001098.001068.001071.0024460002631034000
2017-05-121139.001146.001117.001121.0021800002460804000
2017-05-111135.001139.001125.001135.0012090001370974000
2017-05-101138.001150.001133.001139.0016130001839801000
2017-05-091146.001146.001124.001127.0013500001525691000
2017-05-081145.001149.001135.001143.0024690002823787000
2017-05-021106.001119.001088.001119.0020240002248092000
2017-05-011107.001117.001082.001103.0039400004329870000
2017-04-281195.001197.001162.001167.0018210002137595000
2017-04-271179.001193.001170.001188.0020930002478903000
2017-04-261175.001190.001174.001183.0021470002535547000
2017-04-251122.001154.001117.001153.0023720002711217000
2017-04-241123.001137.001117.001119.0028020003152130000
2017-04-211098.001105.001089.001095.0015940001746646000
2017-04-201085.001094.001075.001079.0012600001363351000
2017-04-191072.001083.001069.001079.0011810001271507000
2017-04-181096.001107.001076.001080.0010690001162621000
2017-04-171077.001085.001055.001074.0014100001507536000
2017-04-141122.001122.001080.001086.0016780001844071000
2017-04-131076.001093.001068.001092.0018450001997438000
2017-04-121094.001107.001090.001098.0017820001956605000
2017-04-111121.001128.001102.001108.0013990001553360000
2017-04-101118.001128.001104.001126.0015150001697336000
2017-04-071119.001127.001091.001107.0022080002446411000
2017-04-061113.001119.001090.001102.0053840005941783000
2017-04-051155.001157.001122.001129.0012420001410051000
2017-04-041147.001152.001118.001137.0021100002395769000
2017-04-031178.001183.001156.001165.0016520001928611000
2017-03-311213.001219.001166.001166.0048370005756398000
2017-03-301210.001222.001198.001203.0023030002781965000
2017-03-291234.001244.001213.001216.0014140001727658000
2017-03-281258.001266.001225.001233.0022260002751939000
2017-03-271244.001252.001238.001248.0011490001432620000
2017-03-241253.001283.001246.001267.0022070002799116000
2017-03-231279.001281.001252.001259.0027050003412506000
2017-03-221305.001317.001272.001279.0018960002439962000
2017-03-211341.001349.001336.001342.008230001103942000
2017-03-171341.001360.001340.001354.0010730001450648000
2017-03-161310.001350.001310.001348.0012510001673352000
2017-03-151320.001324.001312.001322.007780001025519000
2017-03-141331.001337.001327.001331.00663000883020000
2017-03-131336.001347.001330.001332.0010440001394042000
2017-03-101323.001365.001321.001355.0024020003229582000
2017-03-091337.001342.001320.001321.0011420001515360000
2017-03-081325.001334.001314.001333.0013200001751237000
2017-03-071329.001357.001319.001325.0026610003556913000
2017-03-061291.001302.001288.001296.00768000995172000
2017-03-031285.001294.001280.001288.0010510001351431000
2017-03-021300.001315.001293.001296.0017600002292184000
2017-03-011232.001266.001216.001266.0022510002807404000
2017-02-281223.001239.001221.001223.0014250001751095000
2017-02-271215.001215.001183.001204.0015960001914448000
2017-02-241230.001234.001217.001226.009360001147181000
2017-02-231238.001246.001228.001245.008550001059409000
2017-02-221243.001255.001238.001247.0014900001855664000
2017-02-211220.001246.001213.001243.0017730002194624000
2017-02-201213.001218.001199.001215.00719000870831000
2017-02-171202.001224.001202.001222.0014690001788146000
2017-02-161209.001224.001204.001215.008910001082712000
2017-02-151218.001229.001211.001215.009760001190664000
2017-02-141209.001215.001193.001193.0012990001563298000
2017-02-131201.001205.001190.001197.0012870001540065000
2017-02-101157.001183.001154.001182.0016500001931140000
2017-02-091132.001138.001115.001126.0013510001521562000
2017-02-081144.001153.001143.001153.00574000659595000
2017-02-071135.001152.001122.001144.009740001110556000
2017-02-061168.001169.001144.001148.0011410001312581000
2017-02-031162.001173.001142.001154.0013190001523173000
2017-02-021180.001189.001153.001157.0017390002025787000
2017-02-011153.001186.001142.001178.0024500002863109000
2017-01-311175.001191.001165.001177.0020240002381355000
2017-01-301215.001215.001194.001204.0018960002279868000
2017-01-271237.001245.001218.001227.0019340002374193000
2017-01-261204.001226.001204.001226.0025120003062705000
2017-01-251179.001194.001173.001184.0018770002218890000
2017-01-241143.001153.001131.001149.0017820002042699000
2017-01-231166.001177.001157.001158.0017220002005359000
2017-01-201150.001186.001148.001181.0021570002535793000
2017-01-191117.001147.001117.001143.0018720002133754000
2017-01-181093.001115.001085.001109.0016860001859377000
2017-01-171118.001137.001103.001112.0026120002929474000
2017-01-161118.001134.001114.001129.0019690002218852000
2017-01-131113.001126.001101.001125.0017990002009555000
2017-01-121109.001124.001104.001114.0016760001868383000
2017-01-111080.001105.001080.001101.0015240001672589000
2017-01-101097.001097.001074.001081.0018400001993003000
2017-01-061105.001118.001087.001095.0029150003202539000
2017-01-051156.001158.001115.001118.0018300002060863000
2017-01-041125.001152.001118.001152.0017070001948196000
2016-12-301094.001124.001086.001115.0014870001655059000
2016-12-291133.001137.001106.001111.0014540001623231000
2016-12-281137.001154.001137.001146.00860000986178000
2016-12-271125.001139.001121.001132.00808000915106000
2016-12-261132.001145.001131.001133.00643000730415000
2016-12-221141.001144.001129.001143.00727000828026000
2016-12-211143.001154.001131.001142.0015490001770947000
2016-12-201150.001151.001131.001150.0012220001398534000
2016-12-191144.001148.001128.001147.0010510001199789000
2016-12-161140.001166.001133.001152.0017440002009999000
2016-12-151118.001136.001118.001126.0014680001653836000
2016-12-141102.001122.001090.001117.0013820001536520000
2016-12-131115.001115.001083.001098.0013070001430847000

   ※ 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