[6926 東証1部] 岡谷電機産業 日足 時系列データ

[6926 東証1部] 岡谷電機産業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17513.00514.00502.00504.0012720064606900
2017-10-16521.00527.00505.00515.00237700122932300
2017-10-13499.00518.00498.00518.00219500111689400
2017-10-12503.00514.00499.00504.0017830089690100
2017-10-11524.00528.00499.00502.00260600133133600
2017-10-10513.00527.00511.00523.00293000151997600
2017-10-06502.00508.00494.00507.0019650099012700
2017-10-05507.00507.00499.00499.0015130075996400
2017-10-04513.00513.00500.00507.00266800134859500
2017-10-03530.00532.00511.00513.00349000180929900
2017-10-02563.00569.00505.00520.00864800458519500
2017-09-29571.00577.00557.00561.00350400198513700
2017-09-28550.00574.00540.00571.00624700350205300
2017-09-27542.00550.00539.00543.0016810091417600
2017-09-26554.00556.00536.00543.00337200183664500
2017-09-25539.00564.00539.00557.00511000281818500
2017-09-22520.00586.00517.00539.0020829001148481400
2017-09-21541.00544.00515.00520.00618600325715100
2017-09-20554.00555.00528.00537.001724300933691500
2017-09-19499.00564.00499.00564.0022204001218753100
2017-09-15449.00491.00444.00484.00618500292941600
2017-09-14443.00450.00440.00443.0011690052086700
2017-09-13452.00455.00442.00442.009610043133100
2017-09-12446.00452.00438.00451.0016510073661100
2017-09-11435.00450.00435.00447.00258300114386300
2017-09-08423.00449.00415.00427.00304000131498200
2017-09-07413.00419.00409.00415.008040033201400
2017-09-06418.00418.00407.00414.0010720044198800
2017-09-05412.00459.00400.00410.00568600241815800
2017-09-04425.00425.00411.00412.005760024020600
2017-09-01429.00429.00423.00423.003460014720900
2017-08-31427.00428.00422.00428.003440014638500
2017-08-30425.00428.00419.00419.003850016251500
2017-08-29418.00423.00416.00422.004580019169200
2017-08-28432.00432.00421.00424.007250030763200
2017-08-25430.00432.00425.00430.005410023208600
2017-08-24435.00435.00424.00430.007020030153400
2017-08-23434.00448.00424.00428.00294200128215500
2017-08-22442.00453.00428.00428.00623900275439400
2017-08-21409.00485.00407.00456.0025081001164904100
2017-08-18406.00406.00403.00405.0076003074700
2017-08-17402.00407.00402.00406.00107004336000
2017-08-16401.00404.00400.00402.00122004908300
2017-08-15402.00404.00401.00403.0078003138800
2017-08-14400.00401.00396.00398.003020012045700
2017-08-10403.00404.00400.00403.00109004384000
2017-08-09411.00411.00406.00406.00135005497000
2017-08-08409.00412.00408.00410.00142005822400
2017-08-07407.00409.00405.00408.002920011904000
2017-08-04404.00404.00401.00404.0048001935100
2017-08-03402.00404.00399.00403.00169006779100
2017-08-02404.00405.00402.00403.00213008595000
2017-08-01403.00406.00402.00403.00132005329600
2017-07-31405.00405.00402.00404.002590010467900
2017-07-28410.00410.00405.00407.00120004884600
2017-07-27409.00410.00407.00407.00200008172800
2017-07-26402.00408.00400.00408.00222008990800
2017-07-25405.00406.00402.00403.00172006957200
2017-07-24404.00405.00403.00404.002800011302900
2017-07-21402.00404.00401.00403.00139005599000
2017-07-20399.00402.00399.00402.0085003408900
2017-07-19400.00401.00399.00399.002550010197700
2017-07-18400.00402.00399.00401.00156006244200
2017-07-14402.00402.00398.00399.00144005753500
2017-07-13402.00402.00399.00401.00101004048700
2017-07-12400.00402.00400.00400.0070002806200
2017-07-11400.00403.00398.00400.00141005653500
2017-07-10400.00402.00399.00400.00172006891900
2017-07-07400.00400.00398.00398.0084003349500
2017-07-06400.00401.00398.00400.00161006429700
2017-07-05400.00400.00395.00398.002820011206200
2017-07-04400.00401.00398.00398.004660018618300
2017-07-03404.00404.00402.00402.00137005524300
2017-06-30401.00403.00400.00401.00125005016700
2017-06-29405.00405.00402.00403.00205008279900
2017-06-28402.00403.00401.00402.00215008653800
2017-06-27405.00405.00403.00404.00162006539500
2017-06-26404.00406.00401.00404.002800011311900
2017-06-23407.00407.00403.00406.00128005180500
2017-06-22405.00407.00404.00405.003180012888000
2017-06-21406.00407.00403.00404.002850011534800
2017-06-20407.00411.00405.00408.003400013894100
2017-06-19405.00408.00403.00405.003880015700700
2017-06-16413.00414.00402.00404.005090020698600
2017-06-15417.00418.00407.00408.009150037578400
2017-06-14445.00445.00424.00424.0010980047460000
2017-06-13438.00455.00433.00445.00233700104129000
2017-06-12444.00447.00426.00432.0013070057207700
2017-06-09429.00447.00423.00447.0019100083306800
2017-06-08418.00426.00411.00425.009120038305300
2017-06-07398.00420.00393.00419.0011760048314100
2017-06-06399.00399.00394.00396.002620010387700
2017-06-05414.00434.00392.00393.0013450054890300
2017-06-02390.00394.00389.00394.002900011349200
2017-06-01390.00395.00390.00393.00120004713700
2017-05-31390.00395.00390.00393.0099003892100
2017-05-30390.00394.00389.00394.00114004467200
2017-05-29387.00392.00386.00390.0093003615800
2017-05-26395.00395.00389.00389.00102003999500
2017-05-25399.00399.00392.00392.00119004698600
2017-05-24395.00400.00394.00395.00142005625200
2017-05-23388.00397.00388.00394.00108004248800
2017-05-22386.00394.00386.00391.00113004410900
2017-05-19387.00390.00386.00389.00114004418600
2017-05-18384.00388.00384.00388.00104004015700
2017-05-17387.00391.00387.00388.00133005164600
2017-05-16396.00396.00389.00391.00159006226600
2017-05-15400.00402.00390.00390.003420013490400
2017-05-12401.00402.00398.00400.00117004682500
2017-05-11400.00400.00398.00400.0094003756600
2017-05-10400.00400.00397.00400.0097003869200
2017-05-09398.00400.00396.00400.00109004353500
2017-05-08400.00402.00399.00402.00217008704600
2017-05-02393.00400.00393.00400.00121004810200
2017-05-01397.00398.00390.00398.00152006012900
2017-04-28396.00397.00394.00396.0082003244500
2017-04-27398.00398.00393.00397.00166006586100
2017-04-26397.00398.00388.00398.00178007013200
2017-04-25386.00394.00386.00393.00134005251200
2017-04-24398.00398.00376.00387.00202007884400
2017-04-21385.00391.00380.00391.0099003825500
2017-04-20380.00387.00380.00385.00105004041500
2017-04-19380.00386.00380.00380.00131005003000
2017-04-18380.00383.00374.00380.00144005473400
2017-04-17370.00377.00369.00376.00158005893800
2017-04-14373.00373.00372.00373.00107003987600
2017-04-13375.00375.00372.00375.00139005202200
2017-04-12383.00384.00377.00379.00223008469900
2017-04-11385.00388.00385.00385.0073002819000
2017-04-10385.00387.00383.00385.00113004350400
2017-04-07389.00393.00383.00383.00204007873900
2017-04-06387.00390.00385.00385.00134005175900
2017-04-05391.00393.00389.00391.00137005357200
2017-04-04396.00397.00391.00391.00147005781500
2017-04-03399.00399.00396.00396.003690014692800
2017-03-31402.00403.00400.00400.00180007226800
2017-03-30404.00405.00402.00405.00177007147400
2017-03-29412.00412.00404.00409.005770023639700
2017-03-28419.00420.00416.00418.009470039592900
2017-03-27415.00419.00414.00416.004970020651400
2017-03-24416.00419.00415.00419.003810015877700
2017-03-23417.00420.00415.00416.003030012647300
2017-03-22417.00419.00415.00417.002440010177800
2017-03-21419.00420.00417.00419.00147006159500
2017-03-17419.00420.00416.00420.00210008782300
2017-03-16418.00419.00417.00419.00110004597500
2017-03-15419.00419.00418.00418.0068002843800
2017-03-14418.00420.00416.00420.00119004981500
2017-03-13418.00419.00417.00419.00199008326100
2017-03-10418.00419.00416.00418.003400014209100
2017-03-09415.00418.00415.00417.00178007405600
2017-03-08413.00419.00412.00417.004170017360700
2017-03-07411.00414.00411.00412.0084003466300
2017-03-06411.00412.00410.00411.00106004356600
2017-03-03412.00413.00409.00410.003430014073100
2017-03-02413.00415.00411.00412.00204008426800
2017-03-01414.00416.00411.00412.00225009282800
2017-02-28413.00415.00412.00413.00223009217400
2017-02-27413.00415.00413.00413.002470010210100
2017-02-24413.00416.00413.00414.00125005183100
2017-02-23413.00416.00412.00413.00208008605800
2017-02-22421.00422.00412.00413.00233009689500
2017-02-21420.00420.00417.00420.00147006160200
2017-02-20418.00420.00417.00420.0090003766800
2017-02-17418.00418.00416.00418.00119004969900
2017-02-16419.00419.00416.00416.0067002795400
2017-02-15418.00419.00417.00417.00120005013700
2017-02-14415.00417.00413.00417.00183007591200
2017-02-13415.00416.00411.00414.00207008561000
2017-02-10409.00413.00409.00413.00103004231600
2017-02-09410.00411.00408.00410.0065002659500
2017-02-08410.00413.00408.00410.00110004512800
2017-02-07410.00410.00408.00409.0067002741900
2017-02-06411.00413.00409.00411.00126005172500
2017-02-03411.00413.00410.00410.0097003987000
2017-02-02414.00414.00411.00411.0086003547200
2017-02-01411.00414.00411.00413.0077003171800
2017-01-31411.00415.00411.00414.0087003595300
2017-01-30418.00418.00414.00415.00114004741500
2017-01-27417.00418.00415.00417.00146006086800
2017-01-26418.00418.00413.00417.00152006329000
2017-01-25412.00415.00411.00415.00123005083900
2017-01-24410.00412.00409.00411.0081003322400
2017-01-23409.00410.00408.00409.00109004457000
2017-01-20411.00411.00407.00410.00115004714700
2017-01-19409.00411.00405.00411.00176007198300
2017-01-18403.00408.00401.00406.00106004277700
2017-01-17405.00408.00404.00404.00232009408400
2017-01-16414.00414.00408.00411.00113004634300
2017-01-13410.00413.00409.00413.00173007113500
2017-01-12413.00416.00412.00414.00153006333900
2017-01-11414.00415.00412.00415.0066002732200
2017-01-10411.00414.00410.00414.00162006677000
2017-01-06412.00412.00408.00411.00193007916900
2017-01-05412.00413.00409.00412.00214008782500
2017-01-04410.00413.00400.00412.003020012351000
2016-12-30404.00407.00403.00407.00204008255500
2016-12-29405.00408.00405.00406.00190007719500
2016-12-28416.00416.00409.00412.00241009981900
2016-12-27408.00414.00405.00413.00192007845200
2016-12-26412.00412.00401.00407.002540010327200
2016-12-22413.00416.00410.00414.00137005664800
2016-12-21418.00418.00412.00416.00196008130900
2016-12-20420.00422.00418.00420.00191008026400
2016-12-19419.00422.00418.00420.003960016613500
2016-12-16410.00415.00408.00415.002970012206200
2016-12-15409.00409.00406.00408.00173007059700
2016-12-14403.00409.00401.00407.003150012748300
2016-12-13402.00403.00401.00403.00139005586400
2016-12-12400.00403.00399.00402.003040012196400
2016-12-09401.00402.00399.00400.00188007531300
2016-12-08399.00401.00398.00401.00185007397200
2016-12-07396.00399.00395.00399.00144005717100
2016-12-06398.00398.00396.00396.0094003728800
2016-12-05395.00398.00395.00396.00157006213800
2016-12-02400.00400.00397.00398.00140005575200
2016-12-01399.00400.00397.00397.00132005259700
2016-11-30398.00400.00397.00399.002530010078400
2016-11-29398.00399.00397.00398.0097003860100
2016-11-28395.00398.00395.00397.00160006339600
2016-11-25394.00395.00393.00395.00149005875800
2016-11-24395.00395.00391.00393.00231009093300
2016-11-22391.00394.00390.00392.00107004190400
2016-11-21392.00395.00391.00393.00224008802500
2016-11-18393.00393.00392.00393.00132005182900
2016-11-17388.00393.00388.00392.00189007389500
2016-11-16386.00391.00386.00389.00170006609700
2016-11-15386.00389.00385.00385.00100003863400
2016-11-14385.00388.00381.00386.00138005312300
2016-11-11384.00387.00380.00380.00121004626000
2016-11-10388.00388.00383.00384.00130005002000
2016-11-09386.00386.00373.00376.00129004873600
2016-11-08386.00387.00384.00386.0050001927500
2016-11-07386.00387.00380.00385.00156005987300
2016-11-04385.00388.00376.00387.00165006302100
2016-11-02389.00390.00385.00385.00138005339700
2016-11-01389.00391.00387.00391.00115004478100
2016-10-31392.00392.00384.00390.00139005402700
2016-10-28391.00392.00388.00391.00197007691100
2016-10-27392.00392.00387.00390.00105004093700
2016-10-26391.00393.00390.00393.0095003725700
2016-10-25390.00393.00389.00391.00154006019600
2016-10-24388.00391.00386.00389.00131005098500
2016-10-21386.00389.00384.00388.00197007623800
2016-10-20388.00388.00386.00388.0061002361300
2016-10-19387.00388.00385.00388.0093003596000
2016-10-18382.00386.00382.00386.00122004690700
2016-10-17383.00384.00383.00384.0034001302800
2016-10-14384.00384.00380.00384.0084003209300
2016-10-13380.00384.00380.00384.0041001563800

   ※ 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