[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 
2017-03-24123.00125.00123.00125.0053400066409000
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
2016-10-11103.00104.00103.00103.0012200012576000
2016-10-07102.00103.00101.00103.0017100017541000
2016-10-06103.00103.00102.00102.0018000018482000
2016-10-05102.00103.00101.00103.0022400022905000
2016-10-0499.00102.0099.00101.0018500018627000
2016-10-0399.00101.0099.00100.00940009394000
2016-09-3099.00100.0099.0099.0020700020588000
2016-09-29100.00102.00100.00101.0023300023521000
2016-09-2899.00100.0099.00100.0015400015363000
2016-09-2799.0099.0097.0099.0022300021934000
2016-09-2699.00100.0098.0098.0016400016216000
2016-09-2398.0099.0098.0098.0015900015670000
2016-09-2198.0099.0097.0098.0020800020415000
2016-09-2099.00100.0099.0099.0011000010911000
2016-09-1698.00100.0098.0099.00440004356000
2016-09-15100.00100.0098.0099.00560005539000
2016-09-14100.00100.0099.0099.00620006182000
2016-09-13101.00101.00100.00100.00510005115000
2016-09-12100.00101.0099.00101.0016700016678000
2016-09-09101.00102.00101.00101.0012700012839000
2016-09-08103.00103.00102.00102.0021000021525000
2016-09-07102.00103.00102.00103.0010700010961000
2016-09-06103.00104.00102.00104.00930009569000
2016-09-05103.00103.00102.00103.00410004202000
2016-09-02102.00102.00101.00102.00590005976000
2016-09-01101.00103.00100.00102.0024100024459000
2016-08-3198.00101.0098.00100.0014600014518000
2016-08-3097.0098.0097.0098.00640006256000
2016-08-2996.0098.0095.0097.00790007639000
2016-08-2696.0096.0094.0094.00620005899000
2016-08-2597.0098.0096.0096.00920008886000
2016-08-2495.0097.0095.0097.00590005678000
2016-08-2395.0096.0095.0095.00730006964000
2016-08-2295.0096.0094.0095.0026100024793000
2016-08-1994.0095.0094.0095.00330003121000
2016-08-1894.0096.0094.0094.0013300012575000
2016-08-1798.0098.0095.0096.0020200019420000
2016-08-1699.0099.0097.0097.00770007540000
2016-08-1598.0099.0098.0098.00260002549000
2016-08-1299.0099.0098.0098.00710007000000
2016-08-1099.0099.0098.0098.00780007695000
2016-08-0998.0099.0096.0099.0022100021596000
2016-08-0898.0099.0098.0098.0017600017250000
2016-08-0598.00100.0098.0099.00780007720000
2016-08-0499.0099.0097.0098.00570005595000
2016-08-0399.0099.0097.0098.0022300021940000
2016-08-02101.00101.0099.00100.0012600012605000
2016-08-01102.00102.00101.00101.00820008340000
2016-07-29102.00103.00100.00103.0015800016000000
2016-07-28102.00103.00101.00102.00670006824000
2016-07-27102.00102.00101.00101.00790008045000
2016-07-26103.00103.00101.00101.0013200013476000
2016-07-25102.00103.00101.00103.0010000010216000
2016-07-22101.00102.00101.00101.00980009965000
2016-07-21102.00103.00102.00103.0013600013944000
2016-07-20103.00103.00101.00102.0010300010517000
2016-07-19104.00104.00103.00104.0010600010949000
2016-07-15103.00104.00103.00103.00730007541000
2016-07-14103.00104.00101.00103.0035300036214000
2016-07-13108.00109.00103.00106.00953000101354000
2016-07-1296.0098.0096.0098.0018800018247000
2016-07-1195.0096.0094.0095.0016300015501000
2016-07-0894.0094.0092.0093.0013100012211000
2016-07-0794.0095.0093.0093.00780007284000
2016-07-0694.0095.0093.0093.0017700016597000
2016-07-0597.0098.0096.0096.00760007356000
2016-07-0498.0099.0097.0097.0010800010563000
2016-07-0197.0099.0097.0099.00840008240000
2016-06-3098.0098.0097.0097.00720007041000
2016-06-2996.0097.0096.0097.0013900013422000
2016-06-2894.0097.0092.0095.0023200021996000
2016-06-2796.0096.0094.0094.0013400012688000
2016-06-2499.00100.0092.0094.0048600046506000
2016-06-2398.0098.0095.0097.0026100025252000
2016-06-22100.00100.0098.0099.00840008316000
2016-06-2198.00100.0098.00100.00720007130000
2016-06-2097.00100.0097.00100.00750007389000
2016-06-1797.0098.0095.0096.0017500016899000
2016-06-1699.0099.0095.0096.0030400029425000
2016-06-1599.00100.0098.0099.0020100019890000
2016-06-1499.00102.0098.00100.0042800042672000
2016-06-13102.00102.0099.0099.0032400032433000
2016-06-10104.00104.00102.00103.0023000023802000
2016-06-09103.00104.00102.00104.00960009913000
2016-06-08101.00103.00101.00103.0010100010295000
2016-06-07102.00103.00101.00101.0010300010495000
2016-06-06101.00103.00100.00102.0020300020621000
2016-06-03103.00104.00102.00103.0040800041919000
2016-06-02105.00106.00103.00103.0014300014896000
2016-06-01105.00106.00104.00105.0011900012512000
2016-05-31106.00107.00105.00106.0021000022276000
2016-05-30106.00107.00106.00107.00670007153000
2016-05-27106.00106.00104.00105.0016700017578000
2016-05-26106.00106.00105.00106.00910009641000
2016-05-25106.00106.00105.00105.00700007385000
2016-05-24106.00107.00105.00105.009500010043000
2016-05-23106.00107.00105.00106.00890009443000
2016-05-20106.00107.00106.00106.00560005957000
2016-05-19107.00108.00105.00106.0017900019014000
2016-05-18107.00108.00105.00106.0017500018619000
2016-05-17105.00107.00104.00107.0014600015441000
2016-05-16104.00106.00103.00103.0033700035103000
2016-05-13109.00109.00106.00106.0012000012870000
2016-05-12108.00110.00106.00109.0014900016116000
2016-05-11110.00111.00109.00109.0010900011994000
2016-05-10106.00110.00105.00110.0024900026597000
2016-05-09104.00106.00103.00106.0013400014018000
2016-05-06105.00105.00102.00102.0017400017990000
2016-05-02105.00106.00104.00104.0019600020518000
2016-04-28111.00112.00108.00108.0038200042051000
2016-04-27111.00111.00109.00110.0028400031361000
2016-04-26112.00112.00109.00111.0016900018685000
2016-04-25113.00113.00110.00112.0020100022546000
2016-04-22109.00112.00109.00112.0026500029245000
2016-04-21109.00110.00108.00110.0016700018163000
2016-04-20109.00109.00107.00107.0021200022949000
2016-04-19108.00109.00108.00108.0011700012677000
2016-04-18107.00108.00105.00105.0024400025888000
2016-04-15108.00110.00108.00110.0020500022297000
2016-04-14107.00110.00107.00110.0029500031963000
2016-04-13105.00107.00104.00105.0029400031044000
2016-04-12100.00104.00100.00103.0026100026769000
2016-04-11101.00101.0099.00101.0030700030824000
2016-04-0898.00103.0097.00101.0059600059186000
2016-04-0799.00101.0099.0099.0029900029834000
2016-04-0698.00100.0097.0098.0054900054202000
2016-04-05104.00104.0099.00100.0044800045103000
2016-04-04104.00106.00103.00104.0029900031207000
2016-04-01109.00109.00103.00104.0057000059958000
2016-03-31112.00112.00108.00109.001152000126560000
2016-03-30119.00119.00115.00115.0018400021498000
2016-03-29118.00119.00116.00118.0026300031036000
2016-03-28122.00122.00120.00122.0033200040218000
2016-03-25120.00121.00119.00121.0026600032025000
2016-03-24121.00121.00119.00120.0014200017073000
2016-03-23122.00122.00120.00121.0021900026536000
2016-03-22121.00122.00120.00122.0015300018539000
2016-03-18120.00120.00118.00120.0029700035453000
2016-03-17122.00123.00120.00120.0026800032510000

   ※ 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