[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 
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
2016-03-16887.00914.00885.00912.009290083935100
2016-03-15877.00886.00865.00881.00120200105575100
2016-03-14934.00934.00862.00864.00590400532714800
2016-03-11755.00784.00750.00784.007490057716300
2016-03-10740.00767.00740.00754.004270032202800
2016-03-09745.00745.00733.00741.003940029129500
2016-03-08764.00764.00732.00747.009650072172700
2016-03-07742.00767.00742.00765.0011900089600600
2016-03-04700.00752.00695.00740.00174200126747000
2016-03-03699.00699.00690.00695.0010480072830300
2016-03-02688.00701.00687.00693.0010630073703400
2016-03-01683.00685.00678.00684.006300042934200
2016-02-29680.00692.00678.00686.0010330070650700
2016-02-26678.00678.00659.00665.00151500101503600
2016-02-25675.00682.00670.00673.009050061022800
2016-02-24668.00679.00662.00675.009470063478600
2016-02-23703.00703.00677.00685.0014250097997500
2016-02-22700.00701.00687.00693.009890068664100
2016-02-19702.00707.00692.00692.0010270071645800
2016-02-18709.00715.00691.00700.0013620095654300
2016-02-17730.00732.00691.00695.0011170079628400
2016-02-16777.00778.00725.00733.00139600104243400
2016-02-15809.00809.00779.00781.005910046685900
2016-02-12805.00814.00779.00779.009420074264000
2016-02-10930.00950.00898.00929.004130037941900
2016-02-09939.00939.00911.00920.002050018936800
2016-02-08948.00948.00935.00943.001890017794100
2016-02-05971.00971.00935.00948.003010028612300
2016-02-04998.001002.00977.00978.001770017545200
2016-02-031010.001010.00999.001000.001550015539000
2016-02-021041.001042.001020.001020.001200012387500
2016-02-011030.001047.001020.001033.001770018216200
2016-01-291001.001015.00999.001007.0073007340900
2016-01-281001.001009.00999.00999.0043004303500
2016-01-27996.001003.00995.001000.001290012877100
2016-01-26999.001009.00991.001009.001050010488700
2016-01-25999.001020.00985.001000.002000019944300
2016-01-22930.00963.00930.00960.001740016396100
2016-01-21977.00977.00907.00907.005270050324500
2016-01-201010.001014.00991.00992.002610026077400
2016-01-191000.001013.001000.001006.0081008134400
2016-01-181000.001021.00998.001016.005800058097700
2016-01-151054.001059.001034.001034.0073007627300
2016-01-141049.001052.001035.001047.001000010417900
2016-01-131037.001065.001037.001064.0078008180500
2016-01-121070.001074.001031.001033.002070021716600
2016-01-081050.001075.001050.001065.002570027161700
2016-01-071100.001107.001080.001085.001530016681400
2016-01-061111.001117.001091.001097.00940010368400
2016-01-051101.001115.001080.001107.002700029711500
2016-01-041132.001146.001116.001121.001130012776300
2015-12-301122.001132.001115.001132.0083009340400
2015-12-291117.001134.001105.001126.001140012778400
2015-12-281105.001105.001080.001098.0070007678100
2015-12-251090.001094.001069.001080.002950031921400
2015-12-241120.001121.001093.001093.001700018807200
2015-12-221130.001138.001111.001114.001000011210600
2015-12-211113.001132.001111.001130.001160012997500
2015-12-181135.001137.001115.001120.001520017092500
2015-12-171139.001139.001123.001123.00920010438400
2015-12-161108.001124.001108.001118.001840020508800
2015-12-151120.001129.001108.001108.0078008708900
2015-12-141095.001110.001093.001110.001870020566700
2015-12-111114.001135.001100.001114.001320014706900
2015-12-101120.001120.001108.001113.00900010015100
2015-12-091131.001132.001118.001120.0088009901500
2015-12-081158.001158.001122.001140.002080023737200
2015-12-071193.001193.001156.001156.001860021688600
2015-12-041160.001172.001160.001163.00950011054300
2015-12-031197.001197.001176.001177.0071008405700

   ※ 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