[6294 大証2部] オカタアイヨン 日足 時系列データ

[6294 大証2部] オカタアイヨン (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12422.00426.00417.00426.0063002666100
2013-07-11423.00423.00416.00423.001700715900
2013-07-10427.00430.00413.00423.00141005958600
2013-07-09425.00429.00413.00427.0062002599800
2013-07-08429.00429.00424.00425.0058002474900
2013-07-05424.00433.00415.00427.0091003856300
2013-07-04417.00424.00414.00424.0081003371700
2013-07-03425.00425.00414.00414.0062002603600
2013-07-02428.00428.00410.00425.00162006734200
2013-07-01392.00423.00392.00423.00160006463100
2013-06-28391.00395.00390.00391.00120004720000
2013-06-27391.00393.00377.00391.00190007327000
2013-06-26408.00408.00396.00396.00180007229000
2013-06-25402.00411.00402.00407.00140005666000
2013-06-24422.00422.00417.00417.0060002519000
2013-06-21425.00425.00414.00422.0070002941000
2013-06-20423.00425.00417.00425.0080003368000
2013-06-19420.00429.00420.00429.00110004638000
2013-06-18421.00421.00418.00421.0090003777000
2013-06-17410.00421.00410.00421.0090003743000
2013-06-14425.00426.00421.00421.00110004671000
2013-06-13425.00425.00411.00421.00100004169000
2013-06-12420.00426.00408.00426.00130005421000
2013-06-11414.00425.00410.00425.00160006643000
2013-06-10404.00424.00404.00414.00140005807000
2013-06-07421.00421.00373.00407.003900015543000
2013-06-06438.00443.00427.00432.002300010007000
2013-06-05441.00445.00439.00443.00210009272000
2013-06-04444.00444.00429.00441.002800012239000
2013-06-03432.00432.00423.00432.00160006845000
2013-05-31429.00433.00424.00430.00120005147000
2013-05-30430.00430.00420.00425.00170007240000
2013-05-29431.00436.00421.00430.003200013716000
2013-05-28425.00436.00421.00436.00150006413000
2013-05-27425.00426.00410.00423.00130005488000
2013-05-24419.00436.00410.00424.007100030149000
2013-05-23433.00434.00407.00427.003900016370000
2013-05-22430.00440.00426.00439.007000030373000
2013-05-21425.00433.00425.00431.002700011598000
2013-05-20418.00434.00414.00423.00170007151000
2013-05-17410.00414.00409.00414.00140005740000
2013-05-16401.00409.00388.00405.003600014423000
2013-05-15421.00422.00412.00412.004400018310000
2013-05-14415.00420.00415.00416.003500014591000
2013-05-13416.00422.00415.00416.006300026262000
2013-05-10428.00442.00428.00434.005100022016000
2013-05-09436.00440.00426.00427.004100017756000
2013-05-08450.00451.00436.00442.008700038434000
2013-05-07421.00470.00421.00458.0015200070248000
2013-05-02414.00422.00411.00416.00150006225000
2013-05-01417.00417.00410.00414.00110004550000
2013-04-30427.00430.00420.00420.00220009338000
2013-04-26416.00416.00408.00416.00110004556000
2013-04-25420.00430.00415.00416.00110004599000
2013-04-24396.00408.00396.00408.002600010438000
2013-04-23392.00396.00388.00396.005200020379000
2013-04-22392.00398.00392.00392.00180007115000
2013-04-19379.00384.00379.00384.0030001147000
2013-04-18384.00384.00375.00384.00110004170000
2013-04-17374.00384.00374.00384.00130004895000
2013-04-16375.00375.00369.00375.0090003354000
2013-04-15370.00375.00370.00375.0070002609000
2013-04-12366.00371.00366.00368.0080002941000
2013-04-11370.00372.00367.00372.0050001850000
2013-04-10370.00374.00370.00370.00100003705000
2013-04-09372.00375.00368.00370.00200007446000
2013-04-08367.00371.00366.00366.00130004786000
2013-04-05375.00380.00371.00371.00100003742000
2013-04-04379.00379.00370.00375.0040001497000
2013-04-03374.00380.00374.00380.0030001128000
2013-04-02355.00370.00350.00368.00160005718000
2013-04-01380.00380.00371.00371.003100011552000
2013-03-29381.00384.00379.00384.0060002291000
2013-03-28385.00385.00381.00381.0050001919000
2013-03-27380.00390.00376.00390.00250009548000
2013-03-26402.00402.00392.00395.00140005582000
2013-03-25410.00410.00396.00396.00240009684000
2013-03-22407.00410.00404.00409.00130005290000
2013-03-21405.00411.00405.00405.003300013462000
2013-03-19397.00403.00397.00400.004900019541000
2013-03-18392.00393.00384.00392.00230008987000
2013-03-15397.00397.00386.00392.00160006269000
2013-03-14377.00393.00377.00393.00110004250000
2013-03-13379.00392.00379.00392.00150005762000
2013-03-12394.00395.00379.00379.002600010102000
2013-03-11375.00394.00374.00393.007800029880000
2013-03-08350.00369.00349.00364.006100021737000
2013-03-07350.00350.00345.00350.003600012516000
2013-03-06348.00348.00344.00348.00100003464000
2013-03-05344.00348.00341.00346.003000010312000
2013-03-04341.00343.00338.00343.00280009541000
2013-03-01344.00344.00336.00336.00260008843000
2013-02-28340.00344.00340.00344.0080002724000
2013-02-27342.00343.00341.00343.00120004105000
2013-02-26340.00340.00337.00340.00100003394000
2013-02-25332.00336.00332.00336.00290009666000
2013-02-22333.00333.00323.00331.00100003304000
2013-02-21323.00331.00322.00331.00170005542000
2013-02-20324.00324.00322.00322.00160005171000
2013-02-19328.00328.00323.00327.00150004881000
2013-02-18327.00328.00321.00327.00100003244000
2013-02-15333.00333.00316.00327.00230007403000
2013-02-14336.00336.00329.00329.0040001330000
2013-02-13336.00337.00328.00330.00130004327000
2013-02-12351.00352.00331.00335.004200014358000
2013-02-08346.00347.00341.00341.00150005158000
2013-02-07342.00352.00342.00347.00150005219000
2013-02-06339.00339.00338.00338.0060002030000
2013-02-05345.00345.00331.00333.00180006047000
2013-02-04339.00352.00334.00345.00290009907000
2013-02-01335.00335.00330.00334.004500014934000
2013-01-31340.00340.00333.00333.00110003730000
2013-01-30327.00333.00320.00333.007700025080000
2013-01-29339.00339.00329.00334.00280009326000
2013-01-28339.00340.00338.00339.00130004408000
2013-01-25332.00337.00332.00335.00170005684000
2013-01-24333.00334.00328.00331.003600011909000
2013-01-23344.00344.00336.00339.00130004398000
2013-01-22349.00349.00339.00345.00270009255000
2013-01-21360.00370.00341.00345.0013000045949000
2013-01-18342.00372.00336.00372.005900020817000
2013-01-17334.00336.00330.00334.00180005983000
2013-01-16340.00340.00327.00333.00280009316000
2013-01-15341.00341.00339.00340.00130004423000
2013-01-11347.00347.00338.00342.00110003752000
2013-01-10341.00345.00341.00343.003800012985000
2013-01-09345.00345.00337.00337.0080002726000
2013-01-08351.00351.00346.00346.00100003477000
2013-01-07356.00356.00353.00353.00270009575000
2013-01-04359.00363.00346.00351.003000010625000
2012-12-28329.00359.00326.00359.00280009594000
2012-12-27318.00336.00317.00329.00300009682000
2012-12-26313.00318.00309.00313.003400010635000
2012-12-25312.00315.00311.00312.00240007496000
2012-12-21312.00315.00309.00312.00200006253000
2012-12-20314.00314.00309.00312.00130004039000
2012-12-19313.00314.00308.00314.00160004977000
2012-12-18310.00310.00307.00310.00120003704000
2012-12-17315.00317.00309.00312.00190005931000
2012-12-14317.00317.00306.00313.00290008984000
2012-12-13315.00318.00309.00318.00200006241000
2012-12-12308.00315.00308.00315.0090002804000
2012-12-11308.00311.00307.00311.0080002469000
2012-12-10311.00314.00306.00314.00260008048000
2012-12-07313.00313.00307.00311.00110003413000
2012-12-06311.00313.00311.00313.002000624000
2012-12-05312.00313.00311.00313.0050001560000
2012-12-04313.00314.00313.00314.0070002193000
2012-12-03315.00315.00305.00313.0050001548000
2012-11-30310.00313.00305.00313.00110003397000
2012-11-29303.00308.00303.00308.0050001530000
2012-11-2800
2012-11-27306.00312.00304.00311.0090002761000
2012-11-26309.00314.00309.00314.00100003095000
2012-11-22309.00309.00309.00309.001000309000
2012-11-21308.00309.00302.00302.0090002752000
2012-11-20305.00310.00301.00310.00210006415000
2012-11-19300.00300.00300.00300.003000900000
2012-11-16291.00300.00287.00300.004000011695000
2012-11-15288.00296.00288.00295.00120003529000
2012-11-14288.00291.00278.00291.00220006279000
2012-11-13281.00291.00273.00288.00250007040000
2012-11-12297.00297.00281.00289.00220006268000
2012-11-09308.00324.00277.00300.005400016168000
2012-11-08313.00316.00312.00316.00150004701000
2012-11-07325.00325.00320.00320.002000645000
2012-11-06326.00330.00320.00326.00230007422000
2012-11-05320.00325.00320.00325.0050001620000
2012-11-02315.00319.00314.00319.00130004108000
2012-11-01310.00315.00310.00314.0070002194000
2012-10-31295.00309.00295.00309.00150004493000
2012-10-30308.00308.00299.00303.00140004249000
2012-10-29308.00308.00307.00308.0050001539000
2012-10-26307.00308.00305.00308.0090002754000
2012-10-25306.00307.00305.00307.0080002449000
2012-10-24303.00305.00303.00305.002000608000
2012-10-23310.00310.00309.00309.002000619000
2012-10-22308.00309.00302.00309.0070002140000
2012-10-19309.00310.00305.00310.00150004607000
2012-10-18310.00318.00310.00310.00180005608000
2012-10-17324.00324.00315.00315.00110003510000
2012-10-16320.00324.00320.00324.003000967000
2012-10-15321.00321.00315.00321.00120003826000
2012-10-12296.00325.00296.00314.00260008083000
2012-10-11296.00296.00296.00296.001000296000
2012-10-10288.00296.00281.00293.00180005162000
2012-10-09305.00305.00286.00294.00220006506000
2012-10-05296.00308.00296.00305.0050001522000
2012-10-04304.00309.00280.00308.003800011302000
2012-10-03315.00315.00313.00314.0070002199000
2012-10-02320.00335.00320.00326.00160005250000
2012-10-01321.00336.00320.00326.004700015345000
2012-09-28307.00313.00304.00313.003300010136000
2012-09-27306.00311.00304.00304.00220006763000
2012-09-26287.00298.00286.00298.004100011893000
2012-09-25284.00290.00280.00287.003900011110000
2012-09-24270.00280.00270.00280.00130003539000
2012-09-21257.00270.00255.00270.00100002597000
2012-09-20265.00265.00265.00265.003000795000
2012-09-19267.00269.00265.00269.00120003196000
2012-09-18265.00267.00262.00265.0070001854000
2012-09-14272.00272.00257.00265.0010000026340000
2012-09-13286.00286.00271.00271.0060001683000
2012-09-12293.00293.00284.00287.004000011627000
2012-09-11279.00293.00275.00290.006500018496000
2012-09-10256.00266.00256.00266.00230006014000
2012-09-07248.00257.00248.00255.0080002013000
2012-09-06238.00248.00238.00248.00180004396000
2012-09-05240.00243.00239.00243.00100002414000
2012-09-04241.00241.00236.00240.0070001670000
2012-09-03238.00241.00236.00241.00100002382000
2012-08-31241.00242.00238.00242.00100002391000
2012-08-30243.00243.00239.00239.004000963000
2012-08-29244.00245.00238.00243.00250006013000
2012-08-28241.00241.00241.00241.0070001687000
2012-08-27244.00248.00241.00241.00230005611000
2012-08-24243.00243.00236.00241.00180004296000
2012-08-23236.00244.00236.00244.00120002877000
2012-08-22245.00245.00234.00234.00260006123000
2012-08-2100
2012-08-20244.00244.00239.00242.00100002410000
2012-08-17242.00244.00242.00244.00250006054000
2012-08-16225.00235.00225.00235.0070001605000
2012-08-15234.00234.00233.00233.002000467000
2012-08-14238.00238.00235.00235.00150003554000
2012-08-13239.00252.00233.00238.007900018988000
2012-08-10200.00235.00200.00232.00410009009000
2012-08-0900
2012-08-08198.00198.00198.00198.003000594000
2012-08-07200.00200.00197.00198.00200003968000
2012-08-06204.00205.00204.00205.0070001430000
2012-08-0300
2012-08-02199.00200.00199.00200.0070001397000
2012-08-01197.00197.00195.00195.0060001176000
2012-07-31194.00199.00193.00199.00120002351000
2012-07-30201.00201.00199.00199.004000802000
2012-07-27199.00200.00199.00200.005000996000
2012-07-26197.00197.00197.00197.001000197000
2012-07-25198.00199.00192.00199.00230004533000
2012-07-24199.00199.00191.00198.00270005252000
2012-07-23205.00205.00197.00197.00110002211000
2012-07-20206.00206.00206.00206.0050001030000
2012-07-19203.00203.00199.00199.0060001198000
2012-07-18200.00200.00199.00200.00180003598000
2012-07-17207.00211.00203.00203.00140002890000
2012-07-13207.00212.00204.00211.00440009235000
2012-07-12216.00216.00204.00212.00140002911000
2012-07-11215.00215.00210.00213.00130002772000
2012-07-10215.00215.00212.00213.00120002564000
2012-07-09215.00215.00212.00212.0090001924000

   ※ 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