[6294 東証1部] オカダアイヨン 日足 時系列データ

[6294 東証1部] オカダアイヨン (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241191.001208.001191.001201.001990023839500
2017-03-231210.001215.001191.001191.003210038586600
2017-03-221219.001224.001200.001210.003820046356600
2017-03-211240.001251.001233.001245.002270028208900
2017-03-171260.001260.001235.001253.003620045274700
2017-03-161235.001275.001196.001271.004780059401800
2017-03-151268.001275.001243.001243.002670033540800
2017-03-141270.001288.001261.001271.003210040832200
2017-03-131296.001298.001275.001275.003360043215800
2017-03-101330.001330.001255.001306.007540097828100
2017-03-091330.001345.001276.001303.0084600111564200
2017-03-081349.001350.001289.001326.00192800255469500
2017-03-071222.001289.001220.001289.00205400256165200
2017-03-061166.001219.001166.001215.006300074954700
2017-03-031174.001174.001164.001166.001140013308700
2017-03-021192.001196.001163.001175.004330051021400
2017-03-011160.001182.001145.001176.004090047720500
2017-02-281145.001165.001145.001154.002350027145100
2017-02-271150.001150.001142.001148.003040034889200
2017-02-241172.001181.001163.001167.002610030607900
2017-02-231163.001176.001163.001172.002710031744400
2017-02-221172.001172.001160.001170.002130024845200
2017-02-211166.001171.001164.001168.001100012848400
2017-02-201175.001175.001162.001168.002210025788700
2017-02-171175.001175.001158.001175.001760020605400
2017-02-161199.001200.001150.001175.003510041343200
2017-02-151173.001198.001166.001195.005950070241300
2017-02-141151.001176.001140.001149.005490063617000
2017-02-131127.001146.001126.001143.004820054841100
2017-02-101105.001129.001102.001126.003140035061400
2017-02-091105.001105.001092.001095.001830020065100
2017-02-081094.001108.001092.001105.001860020477400
2017-02-071098.001099.001092.001094.001460015975800
2017-02-061095.001104.001092.001097.001590017417300
2017-02-031097.001109.001080.001091.003250035504100
2017-02-021140.001140.001095.001097.002610029117900
2017-02-011110.001117.001092.001116.003370037159400
2017-01-311135.001139.001113.001118.003350037741200
2017-01-301141.001152.001131.001151.002320026474900
2017-01-271136.001183.001132.001142.0089100103289700
2017-01-261118.001126.001101.001120.003590040121200
2017-01-251100.001110.001092.001101.002510027601000
2017-01-241099.001099.001085.001086.001760019175800
2017-01-231125.001126.001087.001100.005050055864600
2017-01-201085.001109.001085.001103.002840031244900
2017-01-191090.001099.001080.001088.002350025626100
2017-01-181090.001090.001060.001076.004040043438900
2017-01-171109.001110.001084.001099.003250035568400
2017-01-161131.001131.001100.001116.004770053015100
2017-01-131110.001137.001102.001131.004690052545000
2017-01-121110.001143.001110.001115.005340059952300
2017-01-111124.001124.001098.001110.005450060385100
2017-01-101174.001174.001101.001124.0091700103359800
2017-01-061192.001192.001138.001178.00104800122303800
2017-01-051138.001212.001137.001198.00202800239341400
2017-01-041087.001144.001087.001122.008890099215700
2016-12-301084.001100.001073.001084.006840074490100
2016-12-291072.001092.001054.001089.007250077907100
2016-12-281056.001091.001034.001077.007700082546100
2016-12-271030.001061.001025.001060.009450098749800
2016-12-26999.001035.00991.001030.007870080224700
2016-12-22993.001007.00972.001003.00101900101222000
2016-12-21939.00998.00939.00997.00122300118719900
2016-12-20931.00935.00929.00935.003350031227600
2016-12-19931.00932.00922.00926.002860026489900
2016-12-16930.00939.00929.00933.002660024791600
2016-12-15930.00933.00926.00929.001740016178300
2016-12-14933.00934.00926.00929.002550023713300
2016-12-13940.00941.00931.00933.002950027573900
2016-12-12955.00956.00939.00942.004460042248700
2016-12-09938.00953.00938.00950.004810045534000
2016-12-08947.00956.00938.00938.003940037234800
2016-12-07939.00946.00936.00946.006350059645800
2016-12-06925.00946.00925.00931.003850035889600
2016-12-05922.00925.00919.00924.001790016514900
2016-12-02925.00926.00918.00922.002070019095400
2016-12-01925.00941.00921.00925.005470050814700
2016-11-30925.00925.00920.00923.002080019208900
2016-11-29926.00927.00921.00923.001710015797100
2016-11-28917.00928.00914.00926.002360021729600
2016-11-25918.00921.00902.00919.003860035298500
2016-11-24921.00924.00913.00918.003480032004800
2016-11-22920.00923.00916.00921.002010018486800
2016-11-21925.00926.00917.00925.001880017339900
2016-11-18916.00929.00916.00925.004510041619700
2016-11-17910.00923.00901.00921.002710024784700
2016-11-16925.00925.00905.00919.005120047012300
2016-11-15905.00926.00895.00916.00141100128784200
2016-11-14820.00898.00820.00883.0011380097827800
2016-11-11820.00840.00812.00832.004410036447600
2016-11-10809.00812.00802.00812.00110008900400
2016-11-09812.00815.00760.00784.003020023853500
2016-11-08811.00813.00807.00813.001470011909800
2016-11-07807.00815.00807.00811.0062005029500
2016-11-04804.00807.00798.00807.00114009145200
2016-11-02805.00811.00804.00808.002560020672300
2016-11-01815.00815.00812.00815.0091007408600
2016-10-31817.00819.00812.00815.001980016134000
2016-10-28815.00818.00811.00815.003050024848100
2016-10-27815.00815.00809.00812.001520012339600
2016-10-26803.00813.00803.00811.002170017542900
2016-10-25804.00808.00798.00803.001600012838300
2016-10-24802.00803.00797.00801.001470011767800
2016-10-21799.00801.00794.00795.0084006699200
2016-10-20795.00798.00793.00796.0074005884300
2016-10-19796.00796.00791.00795.00114009049400
2016-10-18784.00790.00783.00790.00115009050700
2016-10-17784.00784.00780.00784.001380010799500
2016-10-14780.00782.00778.00778.0097007558500
2016-10-13786.00789.00781.00783.001290010122400
2016-10-12787.00789.00785.00785.001810014234900
2016-10-11790.00794.00787.00789.001670013181100
2016-10-07783.00786.00778.00786.001380010798800
2016-10-06788.00802.00785.00788.002800022242900
2016-10-05782.00784.00779.00783.0091007112200
2016-10-04780.00780.00777.00779.0075005841200
2016-10-03777.00780.00775.00777.0088006839200
2016-09-30779.00779.00773.00773.0097007524800
2016-09-29777.00779.00772.00779.0099007686100
2016-09-28771.00775.00767.00773.0075005786000
2016-09-27771.00773.00764.00770.00125009602700
2016-09-26771.00776.00768.00771.001610012413100
2016-09-23767.00770.00764.00770.0084006450400
2016-09-21758.00764.00752.00764.0098007424200
2016-09-20764.00764.00750.00754.001360010297100
2016-09-16762.00766.00755.00760.0091006896700
2016-09-15764.00765.00759.00761.0076005784400
2016-09-14764.00766.00762.00764.00110008396100
2016-09-13770.00772.00765.00765.00114008764400
2016-09-12777.00777.00765.00765.00106008166300
2016-09-09770.00774.00768.00769.0098007546200
2016-09-08767.00777.00767.00773.001310010114800
2016-09-07770.00770.00762.00770.00121009273000
2016-09-06768.00771.00763.00770.0089006828100
2016-09-05764.00770.00763.00767.0096007350800
2016-09-02766.00768.00762.00763.0077005900400
2016-09-01767.00768.00761.00767.0087006657400
2016-08-31760.00766.00760.00762.0075005715700
2016-08-30764.00764.00758.00761.0059004483500
2016-08-29752.00768.00752.00761.0078005916500
2016-08-26754.00756.00751.00751.0080006024500
2016-08-25749.00760.00746.00754.0085006386500
2016-08-24742.00746.00738.00743.00109008074300
2016-08-23733.00736.00730.00731.001710012545100
2016-08-22743.00744.00728.00735.002380017480500
2016-08-19725.00743.00725.00743.001830013355700
2016-08-18736.00739.00724.00727.002360017276600
2016-08-17740.00749.00735.00741.00123009109600
2016-08-16741.00746.00738.00739.001860013785000
2016-08-15751.00757.00741.00743.002090015643000
2016-08-12745.00765.00745.00763.002790021053500
2016-08-10775.00780.00773.00775.0037002872600
2016-08-09775.00776.00771.00775.0044003406200
2016-08-08769.00775.00769.00774.0063004862100
2016-08-05775.00775.00765.00766.0048003685800
2016-08-04780.00780.00763.00770.0039003009700
2016-08-03758.00772.00758.00765.001660012700500
2016-08-02776.00776.00759.00759.0065004966000
2016-08-01777.00777.00761.00763.0082006298200
2016-07-29778.00781.00760.00777.001610012398900
2016-07-28780.00784.00775.00778.00116009041500
2016-07-27768.00779.00768.00779.0077005961600
2016-07-26775.00777.00765.00766.001320010164800
2016-07-25772.00779.00771.00772.0060004642500
2016-07-22776.00776.00767.00771.0072005557900
2016-07-21766.00779.00766.00776.0099007655300
2016-07-20762.00766.00760.00766.0072005489800
2016-07-19769.00770.00759.00762.0073005573000
2016-07-15757.00762.00755.00759.00123009321700
2016-07-14760.00766.00755.00755.00117008885900
2016-07-13769.00772.00757.00760.001730013216800
2016-07-12761.00766.00748.00760.002650020120900
2016-07-11739.00750.00730.00746.001700012530300
2016-07-08735.00735.00715.00721.001480010730400
2016-07-07738.00738.00728.00729.0090006586400
2016-07-06735.00738.00725.00738.001790013093500
2016-07-05737.00739.00735.00739.0079005823800
2016-07-04736.00738.00733.00737.0092006770300
2016-07-01733.00741.00728.00735.0099007283900
2016-06-30730.00734.00725.00725.00110008033300
2016-06-29735.00735.00716.00721.001770012752200
2016-06-28720.00737.00701.00718.00128009149600
2016-06-27700.00725.00700.00720.001940013866400
2016-06-24750.00750.00680.00694.004690033068100
2016-06-23726.00734.00721.00733.00122008871100
2016-06-22748.00748.00722.00726.002170015846200
2016-06-21745.00745.00735.00745.001410010475200
2016-06-20727.00734.00721.00730.00132009611800
2016-06-17710.00730.00710.00718.001640011774700
2016-06-16747.00747.00704.00706.002410017316900
2016-06-15710.00745.00710.00743.002920021223000
2016-06-14734.00738.00709.00712.004010028776900
2016-06-13780.00780.00741.00745.003880029420300
2016-06-10789.00792.00773.00782.002530019798400
2016-06-09796.00796.00787.00789.00114009009100
2016-06-08798.00798.00791.00795.0072005710900
2016-06-07798.00798.00794.00797.0067005332100
2016-06-06800.00803.00784.00796.001910015197600
2016-06-03797.00806.00794.00800.00118009416300
2016-06-02810.00811.00799.00800.001890015191900
2016-06-01817.00827.00808.00813.002310018921600
2016-05-31807.00819.00805.00815.001430011590000
2016-05-30792.00811.00792.00810.001770014178900
2016-05-27797.00800.00790.00792.001260010024900
2016-05-26794.00799.00791.00796.00121009614800
2016-05-25788.00806.00785.00787.005500043612200
2016-05-24801.00801.00786.00786.003860030528000
2016-05-23800.00810.00781.00809.003710029467200
2016-05-20790.00796.00785.00791.002870022692900
2016-05-19806.00809.00783.00791.006580052150500
2016-05-18811.00811.00796.00806.003730029953600
2016-05-17817.00823.00804.00809.002200017829300
2016-05-16834.00834.00806.00810.004540036981100
2016-05-13827.00830.00814.00819.002780022792600
2016-05-12835.00841.00824.00836.001720014317200
2016-05-11830.00840.00830.00835.001520012707300
2016-05-10827.00834.00819.00829.001750014471100
2016-05-09830.00831.00824.00827.001270010515400
2016-05-06825.00833.00812.00826.003990032751600
2016-05-02840.00841.00831.00834.004090034168900
2016-04-28881.00919.00858.00858.00203300181176500
2016-04-27846.00887.00845.00870.00215300185647700
2016-04-26881.00894.00852.00859.005600048770300
2016-04-25893.00900.00888.00888.002060018421200
2016-04-22898.00902.00886.00893.004230037725100
2016-04-21894.00910.00890.00905.004180037640800
2016-04-20920.00930.00872.00892.007880070759300
2016-04-19935.00941.00905.00921.00108800100736700
2016-04-18882.00926.00873.00926.00202100181984800
2016-04-15843.00873.00842.00873.003800032795700
2016-04-14833.00848.00833.00846.002730022936700
2016-04-13847.00847.00830.00836.002270019068100
2016-04-12835.00836.00821.00834.002480020566000
2016-04-11821.00828.00808.00820.003840031393400
2016-04-08839.00839.00816.00821.007250059776300
2016-04-07860.00875.00841.00845.003470029640200
2016-04-06845.00859.00835.00848.003620030634500
2016-04-05860.00860.00821.00834.005030042234000
2016-04-04830.00864.00823.00860.004530038405800
2016-04-01859.00860.00802.00823.007670063684500
2016-03-31845.00865.00844.00859.004120035162700
2016-03-30881.00881.00843.00845.006510056122800
2016-03-29866.00881.00863.00877.009240080664900
2016-03-28925.00926.00903.00908.009320085330300
2016-03-25933.00933.00923.00924.006250057924400
2016-03-24941.00941.00928.00936.004700043944600
2016-03-23926.00941.00922.00937.00125500116801400
2016-03-22913.00925.00906.00924.0010820098974600
2016-03-18919.00921.00892.00904.006180056037300
2016-03-17918.00924.00902.00919.0010360094968500

   ※ 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