[6125 東証2部] 岡本工作機械製作所 日足 時系列データ

[6125 東証2部] 岡本工作機械製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-25294.00300.00292.00294.0033600099487000
2017-09-22305.00305.00292.00295.00521000154967000
2017-09-21301.00307.00299.00306.0029800090392000
2017-09-20310.00312.00301.00302.00756000231362000
2017-09-19324.00329.00313.00314.00725000231604000
2017-09-15311.00320.00309.00317.00352000111436000
2017-09-14322.00322.00306.00313.00498000157263000
2017-09-13314.00325.00313.00323.00856000273582000
2017-09-12308.00311.00303.00311.00435000133982000
2017-09-11296.00305.00294.00302.0033100099092000
2017-09-08295.00296.00289.00292.0019700057454000
2017-09-07296.00307.00290.00290.0024900073704000
2017-09-06282.00297.00281.00294.00367000106557000
2017-09-05314.00314.00285.00290.001043000311003000
2017-09-04311.00318.00307.00314.00582000181533000
2017-09-01300.00315.00300.00315.001465000449916000
2017-08-31297.00299.00295.00298.00529000157368000
2017-08-30297.00298.00293.00297.00389000115147000
2017-08-29291.00296.00282.00294.00361000105457000
2017-08-28294.00296.00290.00295.00383000112289000
2017-08-25292.00299.00292.00292.001009000298101000
2017-08-24283.00294.00283.00292.00562000162751000
2017-08-23286.00292.00285.00285.00663000191137000
2017-08-22271.00285.00271.00283.00690000191704000
2017-08-21277.00278.00271.00274.0031400085864000
2017-08-18265.00276.00265.00275.0032500087891000
2017-08-17264.00270.00264.00267.0024700066237000
2017-08-16263.00269.00259.00263.0030200079783000
2017-08-15256.00266.00255.00258.00423000110001000
2017-08-14260.00261.00245.00249.00633000158141000
2017-08-10261.00269.00256.00261.001667000437689000
2017-08-09292.00293.00283.00287.00492000141706000
2017-08-08284.00292.00284.00291.00527000152310000
2017-08-07277.00283.00277.00283.0017200048233000
2017-08-04279.00280.00275.00278.0013700038084000
2017-08-03287.00291.00276.00279.00598000170106000
2017-08-02276.00286.00275.00286.00365000102497000
2017-08-01283.00284.00268.00276.00949000260147000
2017-07-31287.00293.00283.00285.00393000112669000
2017-07-28290.00291.00282.00287.00495000141770000
2017-07-27282.00296.00281.00291.001919000558205000
2017-07-26287.00287.00278.00278.00394000110953000
2017-07-25285.00288.00281.00281.00469000133496000
2017-07-24281.00288.00279.00284.00847000240253000
2017-07-21264.00282.00264.00279.001001000275345000
2017-07-20267.00268.00265.00266.0019500051864000
2017-07-19264.00273.00263.00267.00412000110610000
2017-07-18265.00271.00263.00264.0030800082198000
2017-07-14267.00269.00261.00262.0032600086258000
2017-07-13275.00275.00267.00267.00434000116934000
2017-07-12273.00275.00270.00271.00401000109070000
2017-07-11276.00280.00270.00278.00755000208042000
2017-07-10270.00278.00269.00277.001612000440616000
2017-07-07253.00264.00253.00263.001354000350871000
2017-07-06247.00255.00247.00255.00965000243120000
2017-07-05237.00247.00235.00246.0030300073400000
2017-07-04243.00246.00236.00238.00494000118432000
2017-07-03250.00251.00238.00241.00673000163649000
2017-06-30249.00250.00245.00246.00416000102874000
2017-06-29255.00258.00250.00253.00505000128583000
2017-06-28255.00263.00247.00252.001609000412451000
2017-06-27245.00252.00244.00252.00541000134185000
2017-06-26238.00252.00238.00246.001097000269754000
2017-06-23247.00248.00232.00234.00833000199107000
2017-06-22258.00258.00237.00245.002281000568333000
2017-06-21215.00268.00214.00246.0067440001644746000
2017-06-20215.00217.00211.00212.0032500069233000
2017-06-19213.00216.00212.00213.0024400052092000
2017-06-16219.00221.00215.00215.0025700055890000
2017-06-15218.00220.00216.00218.0024300052987000
2017-06-14219.00223.00218.00220.00459000101167000
2017-06-13214.00218.00210.00217.0036700078198000
2017-06-12211.00215.00206.00210.0032900069237000
2017-06-09208.00213.00208.00210.0028100059335000
2017-06-08214.00216.00202.00205.00855000179274000
2017-06-07216.00220.00209.00216.0043400093428000
2017-06-06221.00222.00214.00218.00528000115211000
2017-06-05219.00225.00218.00224.0036800081410000
2017-06-02225.00228.00218.00222.00840000187314000
2017-06-01220.00227.00217.00225.00904000200960000
2017-05-31213.00219.00210.00216.001081000232258000
2017-05-30198.00213.00195.00213.001936000401198000
2017-05-29203.00203.00197.00197.0042300084849000
2017-05-26200.00204.00200.00203.00883000178482000
2017-05-25200.00201.00197.00199.00810000161670000
2017-05-24195.00199.00192.00197.001477000289363000
2017-05-23186.00194.00186.00192.0044900085632000
2017-05-22186.00187.00184.00184.0023400043275000
2017-05-19182.00185.00182.00184.0046100084312000
2017-05-18183.00189.00182.00185.0047000086690000
2017-05-17194.00198.00187.00188.00772000147909000
2017-05-16195.00195.00188.00193.001843000354691000
2017-05-15173.00176.00171.00172.009800017056000
2017-05-12170.00175.00170.00174.0010300017739000
2017-05-11174.00175.00170.00171.0016900029258000
2017-05-10170.00174.00167.00170.0014300024361000
2017-05-09167.00171.00165.00170.0012100020334000
2017-05-08165.00168.00163.00165.0011000018151000
2017-05-02163.00165.00163.00165.008600014074000
2017-05-01160.00163.00160.00161.00590009490000
2017-04-28164.00164.00160.00160.006400010304000
2017-04-27163.00164.00160.00163.0011600018715000
2017-04-26158.00160.00156.00160.009000014256000
2017-04-25155.00158.00155.00158.00420006569000
2017-04-24157.00157.00151.00151.008400012989000
2017-04-21153.00155.00152.00155.00410006281000
2017-04-20153.00154.00152.00152.00310004731000
2017-04-19152.00153.00152.00153.00350005332000
2017-04-18150.00153.00150.00152.00270004095000
2017-04-17146.00147.00143.00147.0010300014944000
2017-04-14150.00154.00144.00146.0027700040638000
2017-04-13152.00152.00148.00150.0022300033499000
2017-04-12156.00156.00151.00153.0018100027781000
2017-04-11162.00162.00155.00157.0010000015851000
2017-04-10157.00162.00157.00162.00620009910000
2017-04-07159.00159.00150.00157.0016100025086000
2017-04-06165.00165.00150.00156.0022300034994000
2017-04-05170.00171.00163.00163.0014700024427000
2017-04-04178.00178.00166.00169.0032800056873000
2017-04-03176.00176.00171.00173.0010900018947000
2017-03-31177.00180.00176.00176.006600011742000
2017-03-30178.00180.00176.00176.00350006223000
2017-03-29174.00178.00174.00178.00240004236000
2017-03-28177.00180.00177.00177.00510009151000
2017-03-27179.00179.00176.00176.00310005477000
2017-03-24182.00182.00179.00179.00410007397000
2017-03-23180.00182.00170.00182.0022700040115000
2017-03-22185.00185.00177.00177.0018500033465000
2017-03-21183.00185.00182.00182.00420007697000
2017-03-17184.00187.00182.00184.0010100018618000
2017-03-16181.00186.00181.00184.006700012288000
2017-03-15183.00184.00180.00181.0011500020903000
2017-03-14182.00184.00182.00184.005500010042000
2017-03-13183.00185.00182.00183.0010700019582000
2017-03-10186.00189.00186.00188.007100013286000
2017-03-09186.00188.00186.00186.00470008764000
2017-03-08185.00188.00185.00185.00520009696000
2017-03-07188.00189.00184.00185.0013600025294000
2017-03-06189.00191.00188.00189.0015300028941000
2017-03-03182.00194.00182.00189.00535000101363000
2017-03-02181.00185.00179.00182.0012200022228000
2017-03-01182.00183.00179.00180.0012600022749000
2017-02-28177.00183.00177.00182.0013900025158000
2017-02-27181.00181.00177.00177.0010200018264000
2017-02-24184.00184.00181.00181.007200013115000
2017-02-23185.00185.00179.00182.007900014289000
2017-02-22184.00185.00181.00182.0017600032142000
2017-02-21188.00188.00176.00184.0032400058936000
2017-02-20185.00188.00183.00185.0016700031012000
2017-02-17184.00189.00184.00187.0024800046445000
2017-02-16177.00190.00174.00189.0050700092281000
2017-02-15182.00182.00174.00178.0051500091920000
2017-02-14189.00189.00178.00181.00746000137375000
2017-02-13196.00197.00190.00193.0026000050408000
2017-02-10196.00200.00196.00197.0014300028306000
2017-02-09200.00200.00191.00196.00557000109526000
2017-02-08202.00204.00196.00202.00570000114103000
2017-02-07205.00205.00200.00202.0036800074693000
2017-02-06207.00208.00201.00206.00554000113996000
2017-02-03193.00208.00193.00207.001600000322693000
2017-02-02199.00199.00194.00194.00598000117969000
2017-02-01190.00195.00183.00194.00582000110300000
2017-01-31192.00193.00186.00190.00632000119965000
2017-01-30190.00197.00188.00191.00883000170189000
2017-01-27191.00192.00186.00189.0040400076614000
2017-01-26187.00194.00180.00188.001207000227668000
2017-01-25177.00192.00177.00183.001967000366275000
2017-01-24172.00186.00172.00179.001452000261883000
2017-01-23162.00187.00162.00175.002967000523777000
2017-01-20163.00166.00161.00161.0018500030263000
2017-01-19163.00166.00162.00165.0031400051571000
2017-01-18161.00162.00158.00162.0016300026031000
2017-01-17163.00164.00156.00163.0042700068250000
2017-01-16164.00169.00162.00163.0039900065534000
2017-01-13164.00169.00163.00169.00740000122685000
2017-01-12155.00162.00153.00161.00778000123443000
2017-01-11146.00156.00146.00156.00817000124940000
2017-01-10145.00147.00142.00146.0011600016737000
2017-01-06145.00146.00144.00145.007200010442000
2017-01-05142.00147.00141.00147.0026100037762000
2017-01-04142.00143.00141.00141.00500007077000
2016-12-30140.00141.00140.00140.00420005901000
2016-12-29142.00143.00140.00141.009000012715000
2016-12-28144.00144.00142.00142.0012600017993000
2016-12-27144.00145.00142.00144.0014600020971000
2016-12-26142.00145.00140.00145.0031400044824000
2016-12-22142.00142.00140.00142.0017500024694000
2016-12-21142.00143.00140.00141.0010200014402000
2016-12-20140.00144.00140.00140.0024500034692000
2016-12-19138.00140.00137.00139.00570007893000
2016-12-16140.00141.00138.00138.0011400015843000
2016-12-15142.00142.00139.00140.009900013890000
2016-12-14140.00142.00140.00142.00390005486000
2016-12-13140.00140.00139.00140.00380005318000
2016-12-12143.00143.00139.00140.0013800019553000
2016-12-09143.00144.00141.00143.0011700016626000
2016-12-08144.00145.00141.00142.0022300031885000
2016-12-07138.00145.00138.00144.0041600058977000
2016-12-06136.00138.00135.00138.008000010975000
2016-12-05136.00136.00133.00134.00590007934000
2016-12-02138.00138.00132.00136.0016200021801000
2016-12-01137.00140.00135.00136.0015100020781000
2016-11-30138.00138.00134.00137.009100012350000
2016-11-29137.00137.00135.00137.00350004767000
2016-11-28138.00139.00135.00137.008900012131000
2016-11-25138.00139.00137.00139.00330004556000
2016-11-24140.00140.00138.00138.0015400021329000
2016-11-22142.00142.00138.00139.009000012568000
2016-11-21141.00142.00140.00140.00510007201000
2016-11-18141.00143.00139.00140.00640009028000
2016-11-17135.00143.00135.00141.0015800022135000
2016-11-16130.00138.00130.00137.0024800033311000
2016-11-15132.00132.00131.00132.00170002238000
2016-11-14130.00134.00130.00132.0010200013516000
2016-11-11130.00131.00129.00129.00520006742000
2016-11-10128.00131.00127.00130.008500011035000
2016-11-09129.00129.00120.00125.0017200021237000
2016-11-08129.00130.00128.00130.00480006176000
2016-11-07132.00132.00130.00131.00530006915000
2016-11-04126.00135.00125.00133.0019600025686000
2016-11-02135.00135.00129.00130.0017100022486000
2016-11-01138.00139.00135.00136.009900013442000
2016-10-31139.00139.00138.00138.00160002223000
2016-10-28135.00140.00135.00139.00470006477000
2016-10-27137.00138.00136.00136.00410005611000
2016-10-26139.00139.00136.00137.008400011515000
2016-10-25140.00140.00138.00138.00300004167000
2016-10-24141.00141.00138.00138.00520007225000
2016-10-21141.00141.00139.00140.00670009352000
2016-10-20139.00141.00139.00140.0012100016953000
2016-10-19139.00139.00138.00139.008200011353000
2016-10-18139.00139.00139.00139.00180002502000
2016-10-17138.00139.00138.00139.00550007601000
2016-10-14139.00139.00138.00139.00390005407000
2016-10-13141.00141.00138.00139.008900012441000
2016-10-12142.00142.00139.00141.0012200017154000
2016-10-11143.00145.00143.00143.00140002012000
2016-10-07144.00148.00143.00143.00490007123000
2016-10-06142.00145.00141.00144.009300013279000
2016-10-05142.00143.00140.00141.009600013559000
2016-10-04147.00148.00142.00143.009700014021000
2016-10-03149.00149.00146.00147.00480007075000
2016-09-30147.00151.00144.00148.0011100016401000
2016-09-29145.00150.00145.00149.0016900024972000
2016-09-28141.00144.00139.00143.0010400014632000
2016-09-27141.00141.00139.00141.00620008678000
2016-09-26145.00145.00140.00141.0010900015399000
2016-09-23142.00145.00141.00143.0011600016560000
2016-09-21145.00145.00140.00143.0012500017836000
2016-09-20141.00148.00141.00145.0013900020107000

   ※ 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