[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 
2017-02-271215.001215.001183.001204.0015960001914448000
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
2016-12-121136.001145.001097.001117.0022370002507005000
2016-12-091081.001101.001071.001101.0033770003673858000
2016-12-081072.001077.001061.001074.0018860002016852000
2016-12-071060.001069.001056.001067.0011720001247921000
2016-12-061065.001078.001052.001063.0023260002470210000
2016-12-051027.001054.001017.001053.0016860001762100000
2016-12-021031.001040.001025.001038.0015940001646645000
2016-12-011035.001059.001017.001036.0023370002439357000
2016-11-301000.001006.00997.001001.0013290001329995000
2016-11-29995.001002.00988.00999.0014070001402218000
2016-11-281016.001016.00997.001007.0017450001753342000
2016-11-251014.001041.001012.001027.0022360002297589000
2016-11-24994.001006.00994.001004.0015490001551089000
2016-11-22985.00987.00979.00984.0010210001002998000
2016-11-21985.00989.00980.00982.0014610001436030000
2016-11-18975.00986.00975.00986.0022110002170576000
2016-11-17961.00967.00937.00951.0021060001994293000
2016-11-16974.00993.00968.00977.0027010002643216000
2016-11-15950.00960.00945.00952.0013530001285983000
2016-11-14940.00951.00927.00945.0019940001883164000
2016-11-11910.00941.00905.00933.0031060002874801000
2016-11-10891.00900.00881.00895.0020550001835223000
2016-11-09889.00899.00804.00815.0023090001929820000
2016-11-08887.00891.00871.00885.001042000918771000
2016-11-07888.00894.00878.00885.0014830001313759000
2016-11-04858.00864.00844.00858.0016680001423283000
2016-11-02886.00900.00861.00863.0027660002427835000
2016-11-01880.00917.00880.00910.0024060002180119000
2016-10-31871.00882.00862.00880.0015620001363683000
2016-10-28860.00883.00860.00881.0018640001630632000
2016-10-27856.00859.00841.00851.0012330001046269000
2016-10-26858.00861.00851.00858.00670000573278000
2016-10-25868.00872.00855.00857.0012530001078132000
2016-10-24862.00865.00853.00859.001043000895908000
2016-10-21830.00866.00830.00862.0030630002619509000
2016-10-20811.00822.00804.00822.0012340001004690000
2016-10-19811.00815.00801.00807.00772000623420000
2016-10-18812.00821.00800.00808.0015660001270953000
2016-10-17808.00817.00800.00811.00996000808522000
2016-10-14794.00800.00786.00799.001058000840363000
2016-10-13819.00821.00794.00797.00823000661348000
2016-10-12798.00811.00794.00807.00913000736438000
2016-10-11804.00814.00801.00810.0012750001032414000
2016-10-07792.00801.00787.00798.00968000769973000
2016-10-06798.00804.00790.00792.00872000692456000
2016-10-05766.00791.00766.00787.0014850001161689000
2016-10-04755.00765.00750.00765.001247000946810000
2016-10-03768.00768.00748.00752.0014800001114217000
2016-09-30771.00772.00763.00767.0014250001093944000
2016-09-29755.00778.00749.00776.001207000928772000
2016-09-28753.00762.00742.00744.001057000788785000
2016-09-27741.00770.00736.00769.0014850001122188000
2016-09-26756.00756.00743.00748.0013610001018690000
2016-09-23761.00766.00755.00757.001155000876957000
2016-09-21755.00773.00743.00771.001266000962106000
2016-09-20749.00759.00741.00756.001272000956312000
2016-09-16745.00759.00742.00753.00793000597252000
2016-09-15753.00759.00741.00743.0014230001063453000
2016-09-14752.00768.00748.00764.00993000756937000
2016-09-13769.00769.00756.00758.00999000758717000
2016-09-12767.00773.00758.00761.001034000788818000
2016-09-09778.00782.00771.00779.0017420001354789000
2016-09-08777.00787.00770.00777.0014620001136256000
2016-09-07784.00787.00771.00785.0016300001276392000
2016-09-06813.00814.00803.00810.001080000874643000
2016-09-05809.00829.00809.00815.0016280001333442000
2016-09-02803.00803.00781.00794.0015500001225922000
2016-09-01793.00806.00790.00803.0016670001332970000
2016-08-31769.00796.00769.00791.0014390001137610000
2016-08-30758.00769.00754.00764.00837000639640000
2016-08-29750.00762.00748.00761.0014670001111114000
2016-08-26728.00742.00728.00732.0015740001155591000
2016-08-25730.00742.00723.00740.0019970001467055000
2016-08-24724.00731.00720.00722.001248000902984000
2016-08-23751.00751.00719.00724.0017550001281255000
2016-08-22758.00763.00751.00757.00940000710356000
2016-08-19737.00758.00732.00756.0016880001265764000
2016-08-18735.00738.00723.00725.0023630001722943000
2016-08-17734.00754.00733.00753.001029000768641000
2016-08-16745.00755.00736.00736.001139000847528000
2016-08-15748.00755.00742.00745.00661000493638000
2016-08-12728.00747.00722.00747.0015240001123760000
2016-08-10736.00743.00717.00721.0018790001364857000
2016-08-09747.00758.00740.00754.0015110001132839000
2016-08-08730.00747.00728.00745.0015820001170413000
2016-08-05713.00730.00705.00708.0019260001378900000
2016-08-04688.00709.00682.00708.0018910001320084000
2016-08-03685.00687.00673.00676.0019040001293109000
2016-08-02711.00715.00697.00704.0016820001187264000
2016-08-01730.00757.00724.00725.0028620002096282000
2016-07-29779.00808.00773.00794.0027050002135624000
2016-07-28770.00782.00757.00780.0015470001193191000
2016-07-27772.00793.00766.00782.0014790001154531000
2016-07-26769.00769.00744.00752.0013440001010616000
2016-07-25782.00793.00772.00778.0014710001149429000
2016-07-22773.00779.00761.00767.001192000917462000
2016-07-21768.00790.00768.00785.0014250001113162000
2016-07-20767.00767.00748.00754.0013990001055753000
2016-07-19764.00768.00752.00767.0017880001360058000
2016-07-15739.00766.00738.00754.0016040001207399000
2016-07-14727.00739.00717.00737.001262000922252000
2016-07-13747.00755.00721.00728.0017370001272545000
2016-07-12697.00718.00697.00711.0018050001283303000
2016-07-11655.00681.00655.00677.0016280001090434000
2016-07-08633.00649.00632.00640.0023190001485274000
2016-07-07634.00648.00630.00633.001338000851731000
2016-07-06635.00639.00622.00632.0020040001261448000
2016-07-05648.00664.00642.00650.001451000946632000
2016-07-04663.00679.00651.00676.001139000764747000
2016-07-01675.00684.00664.00668.0016970001138479000
2016-06-30678.00682.00665.00665.0015610001046438000
2016-06-29669.00677.00655.00668.001430000951869000
2016-06-28649.00662.00635.00659.001369000894450000
2016-06-27690.00695.00654.00663.0024180001617868000
2016-06-24765.00771.00663.00670.0024360001702511000
2016-06-23742.00756.00736.00755.00954000714624000
2016-06-22742.00745.00732.00735.00855000629594000
2016-06-21755.00755.00745.00751.001167000875775000
2016-06-20757.00771.00757.00765.0021070001612084000
2016-06-17730.00744.00726.00740.0030220002225924000
2016-06-16724.00726.00702.00705.0024830001760526000
2016-06-15722.00737.00718.00730.0015820001153555000
2016-06-14730.00731.00712.00721.001336000961637000
2016-06-13726.00731.00719.00724.0020440001481389000
2016-06-10766.00766.00745.00751.0023620001791627000
2016-06-09782.00782.00761.00766.0015130001164125000
2016-06-08782.00790.00777.00788.001200000942310000
2016-06-07783.00791.00780.00782.001239000970367000
2016-06-06775.00781.00768.00778.0014130001093983000
2016-06-03797.00807.00788.00796.001195000950664000
2016-06-02820.00823.00788.00793.0041870003359653000
2016-06-01839.00857.00833.00834.0018000001515067000
2016-05-31825.00854.00821.00850.0015680001322811000
2016-05-30825.00829.00818.00824.001033000850464000
2016-05-27818.00827.00814.00818.00969000793786000
2016-05-26836.00848.00825.00826.00817000680129000
2016-05-25826.00827.00816.00823.001212000997325000
2016-05-24820.00821.00805.00806.0013400001085148000
2016-05-23815.00823.00797.00821.0014410001171794000
2016-05-20815.00815.00796.00811.0014770001190476000
2016-05-19826.00836.00811.00816.001103000905505000
2016-05-18810.00825.00805.00815.0012820001043496000
2016-05-17829.00833.00812.00820.0014000001149069000
2016-05-16805.00830.00805.00820.001167000956992000
2016-05-13839.00839.00805.00807.0014090001155932000
2016-05-12816.00834.00809.00832.0012800001053687000
2016-05-11828.00843.00826.00828.0020460001704300000
2016-05-10789.00811.00774.00810.0018560001483405000
2016-05-09801.00806.00785.00794.0018040001432505000
2016-05-06809.00812.00788.00799.0018590001480241000
2016-05-02835.00845.00786.00799.0042620003456092000
2016-04-28920.00934.00877.00880.0035700003218595000
2016-04-27915.00925.00904.00909.0015380001397927000
2016-04-26928.00931.00899.00907.0020240001839965000
2016-04-25945.00958.00924.00928.0036170003390738000
2016-04-22892.00923.00892.00921.0018830001714490000
2016-04-21910.00914.00890.00907.0018360001659009000
2016-04-20907.00917.00883.00886.0019080001706893000
2016-04-19882.00903.00882.00895.0027100002417684000
2016-04-18838.00860.00830.00848.0018930001606265000
2016-04-15881.00898.00874.00878.0022950002025290000
2016-04-14877.00898.00874.00892.0024910002215211000
2016-04-13840.00858.00830.00856.0026610002260821000
2016-04-12792.00823.00790.00816.0022050001793467000
2016-04-11784.00798.00764.00792.0021520001688056000
2016-04-08744.00802.00741.00787.0037510002914330000
2016-04-07750.00763.00737.00746.0022010001645248000
2016-04-06737.00765.00737.00753.0022590001701105000
2016-04-05743.00750.00732.00744.0027380002035343000
2016-04-04750.00769.00741.00746.0018290001369759000
2016-04-01787.00789.00758.00759.0023670001819255000
2016-03-31790.00806.00785.00787.0022630001800116000
2016-03-30801.00806.00788.00791.0018710001486713000
2016-03-29816.00833.00812.00816.0014830001213113000
2016-03-28827.00835.00815.00835.0020990001740150000
2016-03-25788.00819.00785.00816.0022110001785172000
2016-03-24790.00798.00780.00782.0015460001216936000
2016-03-23811.00819.00796.00799.0017000001366364000
2016-03-22815.00832.00808.00819.0029550002421823000
2016-03-18794.00809.00790.00800.0026260002094203000
2016-03-17809.00827.00786.00792.0046390003744230000
2016-03-16825.00833.00808.00827.0030560002518975000
2016-03-15869.00871.00851.00855.0022570001935885000
2016-03-14851.00885.00849.00874.0031870002783819000
2016-03-11820.00839.00808.00836.0032560002680949000
2016-03-10843.00856.00832.00838.0018500001555978000
2016-03-09823.00833.00803.00828.0020520001683737000
2016-03-08863.00875.00830.00838.0024920002100782000
2016-03-07889.00896.00864.00868.0018720001634611000
2016-03-04857.00889.00856.00877.0029340002576632000
2016-03-03829.00854.00826.00851.0022630001915315000
2016-03-02808.00834.00807.00825.0029470002430289000
2016-03-01796.00798.00756.00780.0028760002229146000
2016-02-29808.00839.00802.00804.0023440001915743000
2016-02-26813.00829.00808.00810.0026190002138154000
2016-02-25834.00841.00793.00807.0049230003992570000
2016-02-24853.00866.00842.00846.0021970001869104000
2016-02-23872.00901.00871.00873.0021980001939953000
2016-02-22864.00873.00849.00862.0021710001874254000

   ※ 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