[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 
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
2016-03-16121.00122.00120.00121.0013100015852000
2016-03-15123.00123.00120.00122.0033800041150000
2016-03-14123.00124.00122.00123.0031300038506000
2016-03-11118.00121.00118.00121.0036700043677000
2016-03-10118.00120.00117.00119.0023500027790000
2016-03-09117.00117.00115.00117.0026700031069000
2016-03-08121.00122.00117.00118.0053900064238000
2016-03-07120.00120.00118.00120.0041300049279000
2016-03-04114.00119.00114.00119.0058200067824000
2016-03-03113.00115.00113.00114.0037200042348000
2016-03-02112.00114.00111.00113.0035300039826000
2016-03-01110.00110.00109.00109.0034700038166000
2016-02-29113.00114.00110.00110.0045200050223000
2016-02-26113.00114.00111.00111.0024900028062000
2016-02-25111.00112.00110.00111.0026600029533000
2016-02-24111.00112.00110.00110.0026500029353000
2016-02-23113.00114.00112.00112.0033800038169000
2016-02-22110.00113.00109.00112.0018900021016000
2016-02-19109.00111.00109.00110.0026400028973000
2016-02-18110.00113.00109.00111.0043400048042000
2016-02-17106.00112.00105.00106.0056000060589000
2016-02-16106.00110.00105.00107.0055000059566000
2016-02-15104.00107.00102.00106.0061800064341000
2016-02-12103.00103.0099.0099.001235000124871000
2016-02-10113.00113.00106.00108.0073100080025000
2016-02-09115.00115.00112.00112.0073300082861000
2016-02-08116.00120.00116.00119.0038800045824000
2016-02-05119.00119.00116.00118.0044600052591000
2016-02-04121.00123.00120.00120.0028900035126000
2016-02-03123.00123.00121.00121.0040600049547000
2016-02-02128.00129.00126.00126.0036300046295000
2016-02-01129.00130.00128.00129.0034000043816000
2016-01-29123.00126.00121.00126.0063700078740000
2016-01-28123.00125.00121.00123.0033100040750000
2016-01-27124.00125.00123.00124.0026000032240000
2016-01-26125.00125.00120.00121.0045700055945000
2016-01-25125.00128.00124.00127.0040400050738000
2016-01-22122.00125.00120.00124.0062800076395000
2016-01-21121.00124.00118.00118.0053100064456000
2016-01-20127.00127.00121.00121.0064700079810000
2016-01-19126.00128.00125.00127.0038800049134000
2016-01-18123.00126.00123.00126.0041600051846000
2016-01-15131.00132.00128.00128.0035900046724000
2016-01-14128.00130.00126.00130.0071800091680000
2016-01-13132.00134.00130.00132.0033000043513000
2016-01-12134.00135.00128.00128.0066200086444000
2016-01-08133.00136.00133.00134.0044000059250000
2016-01-07137.00138.00134.00135.0070800095864000
2016-01-06141.00141.00138.00139.0047600066325000
2016-01-05140.00142.00139.00141.0034600048632000
2016-01-04142.00144.00141.00141.0032600046355000
2015-12-30145.00146.00142.00143.0058300083730000
2015-12-29144.00146.00143.00146.0013500019508000
2015-12-28143.00147.00143.00145.0034100049482000
2015-12-25143.00144.00140.00141.0066700094483000
2015-12-24147.00147.00144.00144.0049100071136000
2015-12-22147.00147.00145.00147.0036300053107000
2015-12-21147.00148.00144.00147.001029000149477000
2015-12-18150.00152.00148.00149.0043500065466000
2015-12-17151.00153.00150.00151.0050300076167000
2015-12-16150.00151.00148.00149.0030600045635000
2015-12-15152.00152.00146.00147.0034000050663000
2015-12-14148.00151.00146.00150.0040700060723000
2015-12-11152.00153.00151.00152.0039200059632000
2015-12-10151.00153.00151.00151.0043500065806000
2015-12-09152.00154.00152.00153.0044400067837000
2015-12-08157.00157.00151.00153.00674000103699000
2015-12-07155.00157.00154.00156.0039100060931000
2015-12-04152.00153.00152.00152.0045400069248000
2015-12-03154.00156.00153.00155.0061400095182000
2015-12-02152.00155.00149.00155.00817000124298000
2015-12-01150.00153.00150.00152.0061200092532000
2015-11-30149.00151.00148.00150.0040400060375000
2015-11-27149.00149.00147.00148.0019400028753000
2015-11-26149.00150.00148.00149.0024900037097000

   ※ 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