[6205 東証1部] OKK 日足 時系列データ

[6205 東証1部] OKK (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-161245.001247.001228.001244.006450079878900
2017-10-131260.001263.001238.001238.006740084268800
2017-10-121291.001304.001255.001258.007020089281800
2017-10-111314.001314.001285.001289.003440044555000
2017-10-101307.001310.001300.001310.002000026127500
2017-10-061306.001312.001301.001309.001590020775800
2017-10-051317.001318.001304.001304.001690022154300
2017-10-041328.001330.001319.001321.001820024103400
2017-10-031329.001340.001321.001326.001920025486400
2017-10-021325.001325.001307.001324.002490032811200
2017-09-291333.001334.001316.001319.005150068042400
2017-09-281333.001346.001325.001339.004070054382800
2017-09-271309.001338.001309.001334.002930038863700
2017-09-26130.00132.00130.00132.0046400060879000
2017-09-25131.00133.00131.00131.0028200037155000
2017-09-22132.00133.00130.00131.0042700056207000
2017-09-21133.00134.00132.00133.0022700030251000
2017-09-20132.00134.00132.00133.0024600032745000
2017-09-19133.00134.00132.00132.0059200078708000
2017-09-15130.00133.00130.00131.0069400091222000
2017-09-14132.00134.00130.00131.0041600055031000
2017-09-13129.00132.00129.00131.0034100044377000
2017-09-12127.00129.00126.00129.0039600050535000
2017-09-11127.00129.00126.00127.0021600027492000
2017-09-08124.00126.00124.00125.0029200036366000
2017-09-07124.00126.00124.00125.0026000032479000
2017-09-06121.00124.00120.00124.0032200039532000
2017-09-05126.00126.00122.00122.0061400076176000
2017-09-04128.00128.00125.00125.0034400043501000
2017-09-01128.00129.00127.00128.0030600039180000
2017-08-31126.00128.00126.00127.0049200062342000
2017-08-30127.00128.00124.00125.0069500087484000
2017-08-29128.00128.00126.00127.0042000053451000
2017-08-28131.00131.00128.00129.0061800079964000
2017-08-25131.00131.00130.00131.0017100022363000
2017-08-24130.00131.00129.00130.0022500029247000
2017-08-23133.00134.00130.00130.0026900035442000
2017-08-22130.00132.00129.00132.0022400029286000
2017-08-21132.00132.00129.00131.0035200045836000
2017-08-18132.00134.00130.00132.0053500070424000
2017-08-17134.00135.00133.00135.0030200040438000
2017-08-16130.00133.00130.00133.0028400037402000
2017-08-15129.00131.00129.00130.0036800047794000
2017-08-14130.00130.00127.00128.0048900062917000
2017-08-10131.00133.00130.00130.0032200042213000
2017-08-09134.00136.00131.00131.0052000068907000
2017-08-08135.00136.00134.00136.0020500027713000
2017-08-07136.00137.00135.00135.0031200042484000
2017-08-04133.00135.00132.00135.0025000033401000
2017-08-03135.00135.00132.00133.0039300052340000
2017-08-02130.00135.00130.00135.0067300089433000
2017-08-01136.00139.00131.00132.001257000169112000
2017-07-31143.00144.00141.00142.0046600066364000
2017-07-28149.00149.00144.00144.0067600098259000
2017-07-27150.00150.00146.00147.0036900054544000
2017-07-26150.00151.00148.00149.0064700096731000
2017-07-25152.00153.00147.00148.001518000228105000
2017-07-24142.00151.00142.00150.002223000328233000
2017-07-21140.00141.00140.00141.0043000060292000
2017-07-20137.00141.00136.00141.0048600067376000
2017-07-19139.00139.00137.00137.0024500033691000
2017-07-18141.00142.00137.00139.0058700081301000
2017-07-14143.00144.00141.00142.00857000121671000
2017-07-13143.00147.00143.00143.001135000163939000
2017-07-12142.00144.00140.00142.002028000288640000
2017-07-11132.00142.00132.00140.003395000466366000
2017-07-10131.00131.00129.00130.0056900074188000
2017-07-07128.00130.00128.00129.0032500041726000
2017-07-06128.00128.00128.00128.00560007168000
2017-07-05129.00129.00128.00128.0016300020946000
2017-07-04128.00130.00128.00128.0022600029160000
2017-07-03128.00129.00127.00128.0012800016396000
2017-06-30129.00130.00127.00127.0023400030058000
2017-06-29129.00132.00128.00129.0055200071670000
2017-06-28128.00129.00128.00128.0010500013493000
2017-06-27129.00129.00128.00128.0013600017483000
2017-06-26127.00129.00127.00129.0011000014087000
2017-06-23130.00130.00127.00127.0022300028623000
2017-06-22128.00129.00128.00129.0018600023931000
2017-06-21127.00128.00126.00128.0020500026034000
2017-06-20126.00127.00126.00127.0033000041740000
2017-06-19124.00126.00124.00126.0012800016057000
2017-06-16125.00126.00124.00124.0029300036667000
2017-06-15126.00126.00124.00124.0012400015503000
2017-06-14124.00127.00124.00126.0048200060333000
2017-06-13125.00125.00123.00124.0031600039137000
2017-06-12127.00127.00123.00125.0052400065601000
2017-06-09125.00128.00125.00127.0047900060465000
2017-06-08126.00127.00125.00125.0022500028271000
2017-06-07125.00126.00125.00125.0013200016523000
2017-06-06126.00129.00125.00125.0021900027766000
2017-06-05128.00128.00126.00128.0020900026663000
2017-06-02128.00129.00126.00128.0054800069921000
2017-06-01126.00127.00125.00127.0043600055100000
2017-05-31125.00125.00124.00125.0018300022789000
2017-05-30126.00126.00124.00126.0016100020172000
2017-05-29124.00125.00122.00125.0025800031925000
2017-05-26128.00128.00124.00124.0028200035412000
2017-05-25127.00129.00126.00128.0039300050158000
2017-05-24128.00128.00127.00128.0015400019668000
2017-05-23129.00130.00124.00128.001484000190110000
2017-05-22120.00128.00119.00128.001437000177006000
2017-05-19115.00117.00115.00117.0010900012627000
2017-05-18113.00115.00113.00114.0020300023088000
2017-05-17118.00118.00116.00117.0014700017215000
2017-05-16117.00119.00117.00119.009500011190000
2017-05-15117.00117.00116.00117.0010600012396000
2017-05-12120.00120.00117.00119.0038100045282000
2017-05-11121.00121.00120.00121.0026100031442000
2017-05-10121.00121.00120.00121.0022400027031000
2017-05-09120.00121.00119.00121.0023500028296000
2017-05-08120.00121.00120.00120.0042300050771000
2017-05-02118.00119.00117.00118.0023500027764000
2017-05-01116.00118.00115.00117.0022100025744000
2017-04-28116.00116.00114.00116.0031200036044000
2017-04-27116.00118.00115.00116.0033900039613000
2017-04-26114.00118.00114.00118.0049400057469000
2017-04-25113.00114.00112.00114.0026500029999000
2017-04-24114.00114.00111.00112.0043200048718000
2017-04-21113.00115.00110.00114.0083000093748000
2017-04-20111.00113.00111.00112.0035100039353000
2017-04-19109.00111.00108.00110.0037400040966000
2017-04-18110.00110.00109.00110.0025800028343000
2017-04-17109.00110.00107.00108.0028900031218000
2017-04-14107.00109.00107.00109.0027500029698000
2017-04-13108.00109.00106.00107.0039800042665000
2017-04-12111.00111.00107.00108.0040000043644000
2017-04-11112.00114.00112.00112.0024500027661000
2017-04-10110.00113.00109.00112.0041900046414000
2017-04-07110.00110.00107.00108.0060100065443000
2017-04-06112.00112.00105.00108.001546000167119000
2017-04-05114.00115.00111.00113.0042000047394000
2017-04-04116.00116.00113.00114.0073700084397000
2017-04-03118.00119.00115.00115.0051300059725000
2017-03-31122.00122.00118.00118.0053200063835000
2017-03-30123.00123.00121.00122.0020000024425000
2017-03-29124.00124.00122.00123.0038400047090000
2017-03-28122.00125.00121.00125.0046000056751000
2017-03-27125.00126.00121.00122.0033700041423000
2017-03-24123.00125.00123.00125.0053400066409000
2017-03-23128.00130.00123.00124.001464000184984000
2017-03-22136.00137.00133.00133.0058900079802000
2017-03-21139.00140.00137.00138.0021200029405000
2017-03-17137.00140.00136.00139.0036600050702000
2017-03-16136.00138.00136.00138.0015000020562000
2017-03-15137.00138.00136.00136.0030100041197000
2017-03-14136.00137.00135.00137.0033100045006000
2017-03-13140.00141.00137.00137.0048400067195000
2017-03-10135.00140.00134.00139.001531000209340000
2017-03-09134.00135.00133.00133.0046700062589000
2017-03-08134.00134.00133.00133.0029500039431000
2017-03-07134.00134.00132.00134.0049300065631000
2017-03-06130.00135.00130.00134.001117000148850000
2017-03-03130.00131.00129.00129.0033500043428000
2017-03-02129.00131.00128.00130.0054700070867000
2017-03-01126.00127.00125.00127.0024300030775000
2017-02-28126.00127.00125.00126.0024300030638000
2017-02-27127.00127.00125.00125.0042200053162000
2017-02-24128.00129.00127.00127.0021500027458000
2017-02-23129.00132.00126.00129.001316000170115000
2017-02-22129.00129.00128.00129.0013300017130000
2017-02-21127.00129.00127.00129.0050900065092000
2017-02-20127.00127.00126.00126.008000010108000
2017-02-17126.00127.00126.00127.009800012399000
2017-02-16126.00127.00125.00127.0023800030009000
2017-02-15127.00127.00126.00126.0023800030115000
2017-02-14127.00128.00126.00127.0064500081838000
2017-02-13127.00127.00126.00126.0019200024267000
2017-02-10125.00126.00124.00125.0030700038370000
2017-02-09124.00124.00123.00124.0010900013499000
2017-02-08124.00124.00123.00124.0010000012385000
2017-02-07122.00124.00122.00124.0015200018668000
2017-02-06123.00123.00121.00123.0036200044404000
2017-02-03122.00123.00121.00122.0053400065313000
2017-02-02126.00126.00122.00122.0059500073572000
2017-02-01125.00126.00124.00126.0048800060975000
2017-01-31127.00128.00125.00126.0056700071609000
2017-01-30130.00130.00127.00129.0048500062154000
2017-01-27128.00131.00128.00130.00965000125121000
2017-01-26125.00128.00125.00128.0075700095802000
2017-01-25125.00125.00123.00124.0035300043749000
2017-01-24125.00125.00122.00123.0035000043149000
2017-01-23124.00128.00122.00125.001363000171335000
2017-01-20122.00125.00121.00123.0075400092804000
2017-01-19122.00123.00121.00121.0023200028310000
2017-01-18119.00122.00119.00122.0069700084288000
2017-01-17119.00121.00118.00119.0070200083941000
2017-01-16121.00121.00118.00118.0043200051455000
2017-01-13121.00122.00120.00121.0052900064162000
2017-01-12122.00122.00120.00120.0042100051026000
2017-01-11122.00123.00122.00122.0023700028990000
2017-01-10122.00123.00121.00121.0019300023520000
2017-01-06122.00123.00121.00122.0032100039064000
2017-01-05123.00123.00121.00123.0054500066670000
2017-01-04120.00123.00119.00123.0070900085898000
2016-12-30118.00119.00117.00118.0023800028074000
2016-12-29119.00120.00118.00119.0029600035164000
2016-12-28117.00120.00117.00120.0026200030949000
2016-12-27117.00118.00116.00118.0023600027678000
2016-12-26119.00119.00117.00117.0053100062617000
2016-12-22119.00119.00116.00119.0056500066202000
2016-12-21120.00120.00118.00120.0051800061822000
2016-12-20119.00120.00118.00120.0050200059980000
2016-12-19122.00122.00118.00119.00947000113050000
2016-12-16124.00124.00121.00123.0059100072626000
2016-12-15121.00123.00121.00123.0045100054799000
2016-12-14123.00123.00121.00121.0017900021763000
2016-12-13122.00124.00121.00123.0044300054020000
2016-12-12126.00128.00122.00122.00898000111731000
2016-12-09125.00125.00122.00123.0058200071827000
2016-12-08127.00128.00122.00124.001532000190516000
2016-12-07120.00128.00120.00127.002491000311341000
2016-12-06117.00119.00116.00118.0077100090432000
2016-12-05115.00117.00114.00116.0044300050996000
2016-12-02116.00117.00115.00116.0057400066617000
2016-12-01118.00118.00115.00116.0052600061259000
2016-11-30117.00118.00116.00117.0014200016563000
2016-11-29117.00118.00115.00117.0035200041113000
2016-11-28114.00117.00114.00116.0038200043988000
2016-11-25116.00116.00113.00114.0067300076926000
2016-11-24114.00118.00113.00116.0082700095507000
2016-11-22114.00114.00110.00113.0062600070428000
2016-11-21114.00114.00109.00114.001138000127857000
2016-11-18107.00111.00106.00109.001148000124168000
2016-11-17103.00106.00102.00106.0037800039444000
2016-11-16104.00105.00103.00103.0023800024725000
2016-11-15102.00103.00101.00102.0024600025135000
2016-11-14100.00107.0099.00101.0070600072320000
2016-11-11104.00106.00100.00100.0050700052288000
2016-11-10104.00105.00103.00104.0027100028151000
2016-11-09105.00105.0097.0099.0062900063504000
2016-11-08105.00105.00103.00105.0028800029946000
2016-11-07104.00105.00103.00105.0011700012180000
2016-11-04105.00105.00102.00103.0028000028863000
2016-11-02107.00107.00105.00106.0019300020395000
2016-11-01108.00108.00107.00108.0010900011756000
2016-10-31109.00110.00108.00108.0025000027223000
2016-10-28108.00109.00107.00109.0041500045024000
2016-10-27107.00108.00106.00107.0011100011899000
2016-10-26106.00107.00105.00107.0015900016934000
2016-10-25107.00108.00106.00106.0021500022940000
2016-10-24106.00108.00106.00107.0034700037093000
2016-10-21104.00106.00104.00105.0033500035175000
2016-10-20104.00105.00104.00104.0021100021958000
2016-10-19104.00104.00103.00104.0011400011851000
2016-10-18104.00104.00102.00103.0010400010766000
2016-10-17103.00104.00103.00103.00800008254000
2016-10-14104.00104.00103.00103.00640006635000
2016-10-13103.00104.00102.00104.0017300017819000
2016-10-12102.00104.00102.00103.0020400021066000

   ※ 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