[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 
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
2016-09-16142.00143.00141.00141.0010000014129000
2016-09-15147.00147.00140.00142.0018000025688000
2016-09-14148.00149.00144.00144.0025800037823000
2016-09-13153.00153.00147.00147.0026200039127000
2016-09-12154.00155.00150.00153.0020900031719000
2016-09-09159.00159.00154.00156.0043100067091000
2016-09-08159.00161.00152.00156.00665000103488000
2016-09-07164.00171.00160.00160.001785000294305000
2016-09-06155.00165.00153.00154.001328000208465000
2016-09-05166.00171.00156.00158.001633000266331000
2016-09-02162.00174.00153.00174.003514000569557000
2016-09-01148.00183.00146.00170.0088140001498942000
2016-08-31129.00140.00127.00133.0067200089505000
2016-08-30122.00133.00120.00127.0048400061626000
2016-08-29116.00123.00115.00122.0012700015150000
2016-08-26116.00116.00115.00116.00140001623000
2016-08-25116.00116.00116.00116.007000812000
2016-08-24115.00115.00114.00115.00150001715000
2016-08-23114.00115.00114.00115.00690007867000
2016-08-22112.00114.00112.00113.005000564000
2016-08-19112.00113.00112.00113.005000561000
2016-08-1800
2016-08-17113.00115.00113.00115.00190002171000
2016-08-1600
2016-08-15116.00116.00114.00116.00130001505000
2016-08-12116.00116.00115.00116.00530006127000
2016-08-10117.00117.00116.00117.00370004327000
2016-08-09119.00119.00117.00118.008000944000
2016-08-08119.00119.00119.00119.00110001309000
2016-08-05120.00120.00119.00119.004000478000
2016-08-04119.00120.00119.00120.005000596000
2016-08-03119.00121.00118.00118.00320003791000
2016-08-02124.00124.00122.00122.003000370000
2016-08-01119.00125.00119.00124.00460005635000
2016-07-29119.00119.00116.00119.00210002460000
2016-07-28126.00126.00119.00119.00210002595000
2016-07-27123.00125.00122.00124.00600007423000
2016-07-26120.00122.00119.00122.00330003983000
2016-07-25117.00119.00116.00119.00780009154000
2016-07-22116.00119.00115.00117.00440005117000
2016-07-21116.00117.00115.00117.00260003020000
2016-07-20115.00116.00114.00115.00550006319000
2016-07-19119.00119.00111.00116.009400010792000
2016-07-15116.00117.00115.00117.00510005908000
2016-07-14115.00116.00112.00116.0021600024605000
2016-07-13117.00120.00117.00118.00590006976000
2016-07-12113.00117.00113.00117.0012100013860000
2016-07-11113.00114.00113.00114.00120001357000
2016-07-08111.00113.00111.00111.00330003679000
2016-07-07113.00113.00110.00111.00260002918000
2016-07-06113.00113.00110.00112.00290003256000
2016-07-05112.00113.00112.00113.00160001800000
2016-07-04114.00114.00113.00113.0090001022000
2016-07-01112.00113.00111.00113.00290003256000
2016-06-30112.00112.00110.00110.00500005541000
2016-06-29109.00111.00107.00111.00370004025000
2016-06-28108.00109.00106.00108.00400004292000
2016-06-27106.00115.00106.00110.00190002086000
2016-06-24119.00119.00105.00106.00740008135000
2016-06-23108.00110.00108.00110.00210002291000
2016-06-22113.00113.00108.00108.00280003093000
2016-06-21115.00115.00113.00113.006000681000
2016-06-20115.00115.00113.00113.00340003906000
2016-06-17106.00110.00106.00108.0010800011575000
2016-06-16112.00112.00106.00106.0012100013330000
2016-06-15110.00115.00110.00115.0014700016516000
2016-06-14120.00121.00115.00115.00800009316000
2016-06-13122.00123.00119.00120.009700011733000
2016-06-10124.00124.00122.00124.00190002347000
2016-06-09123.00125.00123.00124.00270003334000
2016-06-08123.00125.00123.00124.00270003344000
2016-06-07123.00125.00123.00125.00200002470000
2016-06-06123.00125.00122.00124.00610007505000
2016-06-03125.00126.00124.00126.00560006991000
2016-06-02125.00128.00125.00126.00220002769000
2016-06-01125.00127.00125.00126.00420005290000
2016-05-31128.00128.00126.00128.00310003951000
2016-05-30126.00127.00126.00127.00160002018000
2016-05-27127.00128.00126.00126.00320004061000
2016-05-26128.00128.00126.00127.00700008898000
2016-05-25126.00128.00124.00128.00470005944000
2016-05-24125.00127.00125.00125.00310003886000
2016-05-23126.00127.00126.00127.003000379000
2016-05-20127.00128.00126.00127.00160002041000
2016-05-19124.00128.00124.00127.00400005052000
2016-05-18125.00125.00121.00123.00690008507000
2016-05-17120.00126.00120.00126.00420005200000
2016-05-16123.00124.00120.00121.0022400027176000
2016-05-13127.00128.00125.00125.00230002916000
2016-05-12127.00127.00124.00127.00150001892000
2016-05-11126.00127.00125.00127.00120001515000
2016-05-10126.00127.00124.00126.00340004280000
2016-05-09126.00128.00123.00125.00700008780000
2016-05-06125.00129.00124.00129.00150001894000
2016-05-02123.00126.00122.00123.00200002468000
2016-04-28130.00131.00125.00127.008200010539000
2016-04-27127.00130.00126.00130.00510006593000
2016-04-26131.00131.00126.00129.00210002715000
2016-04-25129.00131.00129.00131.00470006083000
2016-04-22128.00128.00126.00128.00260003323000
2016-04-21128.00129.00126.00128.00520006619000
2016-04-20127.00128.00126.00126.00590007462000
2016-04-19125.00127.00125.00127.007900010024000
2016-04-18126.00127.00124.00125.00120001503000
2016-04-15127.00129.00126.00128.00350004451000
2016-04-14127.00129.00127.00129.00530006782000
2016-04-13125.00127.00125.00127.00440005557000
2016-04-12122.00124.00122.00124.00100001236000
2016-04-11124.00124.00122.00123.00110001347000
2016-04-08120.00124.00120.00124.00310003781000
2016-04-07123.00124.00121.00124.00200002459000
2016-04-06123.00123.00120.00123.00680008286000
2016-04-05129.00129.00125.00125.00350004467000
2016-04-04129.00129.00126.00127.00270003461000
2016-04-01125.00130.00122.00130.00610007616000
2016-03-31129.00130.00125.00129.0010900013893000
2016-03-30133.00133.00130.00131.00240003153000
2016-03-29135.00135.00132.00133.00180002403000
2016-03-28137.00137.00131.00137.008800011839000
2016-03-25136.00136.00134.00134.00260003502000
2016-03-24137.00137.00134.00134.00200002706000
2016-03-23136.00137.00135.00137.00370005031000
2016-03-22137.00137.00134.00136.009400012696000
2016-03-18138.00139.00137.00137.00240003305000
2016-03-17136.00141.00136.00141.0013700019023000
2016-03-16135.00136.00134.00136.007000945000
2016-03-15134.00136.00134.00136.00270003646000
2016-03-14133.00135.00133.00135.00610008162000
2016-03-11129.00133.00129.00133.00410005352000
2016-03-10128.00130.00128.00129.00450005790000
2016-03-09132.00132.00128.00128.00330004257000
2016-03-08134.00134.00131.00133.00410005461000
2016-03-07135.00136.00133.00133.00640008615000
2016-03-04130.00134.00129.00134.00500006555000
2016-03-03131.00133.00127.00129.009100011808000
2016-03-02130.00131.00130.00131.00390005075000
2016-03-01131.00131.00125.00128.00310003921000
2016-02-29126.00128.00126.00128.00260003301000
2016-02-26131.00131.00127.00128.00410005259000
2016-02-25127.00129.00127.00129.00130001663000
2016-02-24128.00129.00127.00128.00650008321000
2016-02-23131.00131.00128.00128.00280003605000
2016-02-22127.00130.00127.00130.00310003973000
2016-02-19129.00130.00129.00130.003000388000
2016-02-18131.00133.00129.00132.00360004724000
2016-02-17123.00131.00123.00127.008400010616000
2016-02-16117.00127.00117.00125.009000011139000
2016-02-15115.00121.00115.00117.0010400012217000
2016-02-12116.00116.00107.00110.0037800042326000
2016-02-10123.00123.00116.00118.0027400033093000
2016-02-09127.00127.00122.00123.0016100020078000
2016-02-08124.00133.00124.00132.0017100021764000
2016-02-05135.00135.00133.00133.008300011143000
2016-02-04137.00139.00137.00137.00480006623000
2016-02-03140.00140.00137.00139.00620008624000
2016-02-02145.00145.00143.00143.00530007635000
2016-02-01142.00144.00142.00143.00600008593000
2016-01-29137.00141.00137.00139.008500011713000
2016-01-28138.00140.00138.00139.00300004164000
2016-01-27138.00141.00138.00140.0012600017595000
2016-01-26140.00140.00136.00136.00660009103000
2016-01-25141.00145.00141.00143.00660009470000
2016-01-22138.00140.00134.00139.009500012985000
2016-01-21131.00135.00130.00130.0012500016472000
2016-01-20139.00140.00131.00132.0012100016422000
2016-01-19133.00145.00133.00137.0013200018327000
2016-01-18134.00134.00130.00134.0019900026465000
2016-01-15147.00148.00138.00139.009700013842000
2016-01-14146.00146.00143.00145.0015300022135000
2016-01-13146.00150.00146.00149.00600008863000
2016-01-12149.00150.00142.00145.0025400037000000
2016-01-08150.00158.00149.00152.0018000027306000
2016-01-07158.00158.00153.00154.0012600019639000
2016-01-06162.00162.00159.00159.006900011064000
2016-01-05159.00162.00159.00161.0013200021121000
2016-01-04166.00168.00164.00164.0010600017562000
2015-12-30170.00171.00166.00167.008000013466000
2015-12-29170.00171.00169.00170.00300005102000
2015-12-28167.00172.00165.00170.008400014164000
2015-12-25167.00170.00165.00167.0020200033658000
2015-12-24180.00180.00170.00171.0025700044485000
2015-12-22176.00180.00175.00176.0012400021970000
2015-12-21179.00179.00174.00178.0017000030013000
2015-12-18185.00185.00180.00180.0015900028955000
2015-12-17187.00188.00183.00186.0020800038633000
2015-12-16178.00183.00173.00183.0025100044848000
2015-12-15183.00184.00175.00175.0022000039377000
2015-12-14180.00183.00178.00182.0017200031058000
2015-12-11186.00190.00183.00188.0026800049881000
2015-12-10191.00191.00184.00189.0035400066492000
2015-12-09191.00194.00190.00193.0046400088993000
2015-12-08188.00192.00184.00192.00862000161871000
2015-12-07181.00185.00179.00184.0038200069620000
2015-12-04177.00180.00177.00178.0016100028650000
2015-12-03179.00183.00177.00181.0032100057772000
2015-12-02174.00180.00174.00178.00609000108108000
2015-12-01174.00176.00173.00174.0019900034730000

   ※ 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