[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 
2017-11-221900.001946.001900.001931.0056900109589300
2017-11-211891.001955.001877.001885.0059600113666200
2017-11-201862.001886.001828.001864.004460082960000
2017-11-171875.001895.001830.001862.00101500189251700
2017-11-161704.001865.001689.001846.00136900246688600
2017-11-151766.001766.001647.001675.0075000126571400
2017-11-141774.001815.001751.001768.0079400141299300
2017-11-131810.001820.001743.001743.00134100236352500
2017-11-101900.001983.001876.001967.0054500105015700
2017-11-091944.001954.001879.001930.004230081555400
2017-11-081953.001960.001921.001944.002920056771800
2017-11-071921.001980.001921.001970.002380046604100
2017-11-061941.001960.001920.001927.001590030785600
2017-11-021952.001954.001931.001937.001070020778500
2017-11-011952.001971.001946.001964.001150022524300
2017-10-311929.001977.001913.001963.002940057360900
2017-10-301915.001927.001894.001927.002590049582900
2017-10-271926.001927.001904.001921.001190022790200
2017-10-261889.001918.001888.001908.00870016563100
2017-10-251905.001939.001881.001889.001360025979600
2017-10-241941.001941.001851.001899.003850072944300
2017-10-231920.001963.001915.001941.002470048054700
2017-10-201945.001959.001892.001900.002330044463600
2017-10-191913.001988.001913.001942.003140061259800
2017-10-181945.001994.001906.001909.004870095571900
2017-10-171830.001933.001817.001914.004540086050100
2017-10-161824.001829.001805.001817.001470026741900
2017-10-131827.001839.001802.001825.001920034969800
2017-10-121838.001848.001826.001826.001800033086900
2017-10-111813.001816.001784.001801.001800032433100
2017-10-101836.001854.001815.001821.001540028231200
2017-10-061852.001860.001824.001846.001720031740900
2017-10-051872.001883.001777.001842.002590047544500
2017-10-041869.001872.001853.001866.00990018451100
2017-10-031844.001883.001825.001866.003810070837400
2017-10-021850.001852.001811.001815.001600029291700
2017-09-291884.001884.001820.001851.001480027443800
2017-09-281835.001874.001816.001872.002120039310000
2017-09-271798.001834.001775.001834.001760031827900
2017-09-261809.001840.001775.001797.003140056349100
2017-09-251820.001883.001819.001821.002440045099200
2017-09-221901.001903.001805.001829.005150094816800
2017-09-211861.001983.001845.001912.0078100149824000
2017-09-201801.001940.001801.001849.0084200157241500
2017-09-191742.001812.001740.001793.004390077868000
2017-09-151687.001763.001687.001736.002430041961300
2017-09-141705.001737.001670.001679.002240037802800
2017-09-131708.001767.001692.001699.002280039481400
2017-09-121720.001724.001688.001709.002910049624700
2017-09-111711.001747.001682.001692.002240037993200
2017-09-081680.001733.001661.001712.005330090322400
2017-09-071652.001679.001630.001647.001990032783600
2017-09-061535.001649.001535.001643.004510071986000
2017-09-051666.001666.001560.001561.003750059940500
2017-09-041670.001698.001656.001678.003530059144700
2017-09-011742.001748.001663.001679.004070069049900
2017-08-311731.001755.001718.001741.002030035362500
2017-08-301780.001780.001703.001735.004310074633600
2017-08-291752.001807.001752.001789.003530063106300
2017-08-281810.001830.001753.001774.004870087456400
2017-08-251710.001850.001710.001799.00101200180935000
2017-08-241649.001709.001645.001693.002540042944700
2017-08-231645.001699.001642.001657.003360055844200
2017-08-221648.001711.001641.001645.004450074837100
2017-08-211675.001681.001630.001667.004350072447500
2017-08-181640.001693.001607.001683.00111200185220100
2017-08-171524.001650.001523.001635.00140100224310900
2017-08-161530.001530.001463.001508.005420081692500
2017-08-151439.001503.001418.001500.006150090149700
2017-08-141440.001440.001391.001413.004620065368600
2017-08-101438.001457.001384.001444.002960042248600
2017-08-091486.001487.001417.001435.002330033474600
2017-08-081450.001483.001442.001476.005350078572700
2017-08-071418.001451.001409.001439.004930070670700
2017-08-041370.001406.001369.001405.002760038484200
2017-08-031366.001373.001359.001368.00870011876400
2017-08-021365.001370.001357.001366.0059008058200
2017-08-011369.001374.001337.001364.002510033990800
2017-07-311380.001388.001361.001374.002070028380300
2017-07-281410.001417.001370.001380.003280045558700
2017-07-271410.001420.001397.001414.003380047721200
2017-07-261416.001420.001394.001404.002280032003400
2017-07-251420.001421.001402.001412.001900026880600
2017-07-241394.001414.001383.001410.003080043159200
2017-07-211379.001387.001372.001374.001010013911200
2017-07-201369.001398.001369.001390.001340018589900
2017-07-191392.001398.001367.001378.001250017308800
2017-07-181418.001418.001387.001392.001800025224600
2017-07-141371.001403.001366.001398.001940026968600
2017-07-131384.001394.001375.001377.00890012284700
2017-07-121400.001426.001343.001387.003980055615100
2017-07-111395.001400.001383.001399.001480020649100
2017-07-101412.001414.001395.001395.002570036120800
2017-07-071392.001408.001380.001385.002340032506000
2017-07-061417.001418.001392.001404.002660037412000
2017-07-051375.001410.001375.001409.003830053585400
2017-07-041385.001398.001365.001369.005840080811200
2017-07-031327.001372.001327.001359.003730050505300
2017-06-301308.001312.001300.001312.002240029249600
2017-06-291301.001312.001290.001309.001690022049900
2017-06-281299.001309.001260.001301.003950050972400
2017-06-271341.001341.001312.001312.002860037843500
2017-06-261328.001349.001328.001337.001260016905100
2017-06-231352.001357.001323.001335.003180042522900
2017-06-221370.001379.001361.001361.002090028668500
2017-06-211369.001387.001364.001365.002090028704100
2017-06-201380.001380.001361.001371.002420033147500
2017-06-191355.001380.001345.001370.003710050679800
2017-06-161342.001360.001330.001354.003120042075500
2017-06-151365.001390.001342.001342.003500047549900
2017-06-141369.001383.001347.001377.003580048967000
2017-06-131342.001366.001333.001356.002650035764300
2017-06-121404.001404.001351.001351.003990054622500
2017-06-091380.001419.001380.001404.003860053996800
2017-06-081377.001394.001370.001385.002790038635800
2017-06-071377.001387.001367.001377.002010027660400
2017-06-061400.001400.001361.001371.003660050447900
2017-06-051388.001426.001381.001404.005410076173300
2017-06-021372.001399.001369.001387.005190071956500
2017-06-011383.001402.001353.001355.005320073379100
2017-05-311365.001376.001335.001370.006680090706100
2017-05-301405.001405.001340.001392.005580076678500
2017-05-291436.001450.001399.001401.005280075034600
2017-05-261393.001459.001380.001438.00118000169046100
2017-05-251450.001455.001374.001384.00102900143986600
2017-05-241400.001463.001387.001460.00231300331539000
2017-05-231284.001374.001272.001370.00217300291590800
2017-05-221258.001287.001251.001272.0081900104474500
2017-05-191234.001240.001208.001237.003250039978700
2017-05-181190.001221.001189.001204.004350052261300
2017-05-171240.001257.001210.001247.005170064429500
2017-05-161240.001248.001205.001247.005320065707200
2017-05-151234.001237.001190.001235.007360090093100
2017-05-121125.001234.001124.001234.00119900142183600
2017-05-111160.001160.001125.001140.003600041169300
2017-05-101160.001162.001140.001142.003150036307600
2017-05-091142.001163.001142.001153.003210036974700
2017-05-081139.001139.001125.001131.002570029069700
2017-05-021127.001136.001117.001123.002270025551100
2017-05-011134.001134.001118.001127.001980022248900
2017-04-281127.001135.001122.001133.004150046863500
2017-04-271109.001126.001092.001123.005560061988400
2017-04-261096.001115.001088.001109.004900054036500
2017-04-251075.001085.001063.001080.003010032399200
2017-04-241091.001091.001052.001071.003640039057100
2017-04-211086.001093.001071.001088.003950042850500
2017-04-201067.001109.001063.001076.00146800160029400
2017-04-191010.001080.001010.001074.006710071147800
2017-04-181001.001015.001001.001010.002360023809600
2017-04-17973.00992.00973.00988.001650016266900
2017-04-14981.001005.00972.00985.002150021279400
2017-04-13977.00996.00977.00989.002260022308200
2017-04-12996.001005.00984.00992.003910038882000
2017-04-111020.001034.001008.001010.002610026605300
2017-04-101026.001029.001015.001024.002350024065500
2017-04-071000.001024.001000.001015.002860028893400
2017-04-061022.001022.00989.00998.005720057283000
2017-04-051054.001058.001023.001034.004900050924200
2017-04-041079.001089.001037.001054.006660070486800
2017-04-031101.001101.001079.001089.004360047555100
2017-03-311138.001142.001103.001103.003930044246700
2017-03-301128.001154.001125.001127.002600029460100
2017-03-291131.001154.001118.001139.007890089485400
2017-03-281190.001199.001160.001184.004020047443500
2017-03-271201.001203.001174.001179.003980047151800
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

   ※ 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。 

Twitter