[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 
2017-03-22417.00419.00415.00417.002440010177800
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
2016-10-12382.00383.00379.00381.0093003547400
2016-10-11381.00385.00381.00383.00140005357900
2016-10-07379.00382.00379.00382.0060002279400
2016-10-06383.00384.00380.00380.00112004274600
2016-10-05378.00383.00377.00383.00146005553300
2016-10-04379.00381.00377.00380.0093003529500
2016-10-03378.00379.00377.00379.0089003365600
2016-09-30377.00378.00374.00376.0071002670600
2016-09-29377.00378.00376.00378.0085003203900
2016-09-28376.00377.00370.00375.00122004565500
2016-09-27377.00380.00370.00380.002730010255100
2016-09-26378.00378.00375.00376.0093003500100
2016-09-23375.00378.00372.00378.00156005862600
2016-09-21372.00375.00369.00375.00138005136500
2016-09-20368.00371.00366.00370.00137005049200
2016-09-16364.00368.00364.00368.0075002746600
2016-09-15365.00367.00365.00365.0043001573200
2016-09-14366.00366.00364.00366.0062002264700
2016-09-13367.00367.00364.00365.0050001826800
2016-09-12364.00365.00362.00364.0049001779900
2016-09-09366.00366.00363.00366.00193007042000
2016-09-08363.00365.00363.00364.0079002876100
2016-09-07365.00368.00364.00365.00119004351700
2016-09-06367.00368.00363.00368.0088003218800
2016-09-05364.00366.00362.00364.0045001637500
2016-09-02361.00364.00361.00362.0063002281800
2016-09-01363.00363.00360.00361.0076002747400
2016-08-31362.00364.00362.00363.0056002032200
2016-08-30364.00364.00355.00360.0093003352800
2016-08-29363.00367.00361.00364.00176006396500
2016-08-26362.00362.00358.00360.0087003122200
2016-08-25361.00362.00359.00362.0043001547800
2016-08-24359.00363.00359.00363.0088003185600
2016-08-23359.00362.00357.00359.00134004806200
2016-08-22356.00359.00356.00359.0075002680400
2016-08-19358.00359.00357.00358.00119004258300
2016-08-18361.00361.00358.00359.0081002909300
2016-08-17366.00366.00358.00360.00219007909400
2016-08-16363.00366.00362.00362.00104003776400
2016-08-15362.00364.00361.00363.0042001522700
2016-08-12362.00365.00361.00364.00115004169200
2016-08-10364.00364.00360.00363.0090003263700
2016-08-09361.00363.00361.00362.0028001013700
2016-08-08360.00362.00359.00360.0076002737600
2016-08-05356.00362.00356.00357.0073002609200
2016-08-04362.00365.00355.00358.0089003184300
2016-08-03362.00362.00358.00358.0063002267400
2016-08-02365.00366.00363.00365.0047001715600
2016-08-01370.00370.00363.00363.0094003439600
2016-07-29365.00370.00364.00370.0097003568400
2016-07-28366.00367.00365.00367.0051001866900
2016-07-27367.00369.00365.00369.00213007826900
2016-07-26367.00367.00363.00366.0088003211700
2016-07-25362.00367.00362.00365.00100003648000
2016-07-22361.00363.00359.00362.0069002491700
2016-07-21361.00363.00360.00361.00109003935800
2016-07-20361.00364.00359.00361.00123004441500
2016-07-19368.00368.00362.00365.00205007514700
2016-07-15362.00363.00360.00363.0063002282300
2016-07-14362.00363.00358.00358.0078002809600
2016-07-13360.00364.00357.00359.0091003273600
2016-07-12357.00361.00354.00357.00140005014800
2016-07-11352.00355.00351.00353.00143005045400
2016-07-08359.00359.00352.00352.00102003617100
2016-07-07359.00359.00354.00355.0083002951300
2016-07-06357.00357.00355.00355.0099003522200
2016-07-05359.00359.00356.00357.0057002035500
2016-07-04360.00360.00356.00359.0083002974800
2016-07-01360.00363.00357.00360.00144005180700
2016-06-30360.00362.00359.00360.00192006914200
2016-06-29357.00362.00357.00360.0080002874400
2016-06-28356.00360.00354.00357.0095003395100
2016-06-27360.00362.00355.00357.00191006855700
2016-06-24364.00364.00350.00350.00188006684000
2016-06-23360.00363.00360.00363.0090003252400
2016-06-22363.00364.00361.00363.0078002827800
2016-06-21359.00364.00359.00364.0057002066100
2016-06-20360.00364.00359.00359.0096003463500
2016-06-17365.00365.00356.00358.00128004605800
2016-06-16362.00362.00355.00355.0090003219900
2016-06-15364.00364.00358.00358.00165005957400
2016-06-14361.00364.00361.00364.00132004793400
2016-06-13363.00364.00361.00362.00124004494500
2016-06-10360.00363.00360.00363.00212007643400
2016-06-09368.00369.00366.00367.0076002792700
2016-06-08373.00373.00368.00368.0035001294000
2016-06-07372.00373.00370.00370.0064002372600
2016-06-06372.00375.00370.00372.0083003085200
2016-06-03376.00379.00372.00375.0073002738600
2016-06-02373.00376.00373.00375.0071002657000
2016-06-01379.00379.00375.00376.00104003930300
2016-05-31380.00380.00377.00379.00139005266300
2016-05-30380.00381.00378.00379.0085003227400
2016-05-27381.00381.00377.00379.0085003224300
2016-05-26380.00380.00376.00380.0074002806800
2016-05-25378.00380.00375.00379.00113004280200
2016-05-24378.00379.00376.00378.0063002379600
2016-05-23379.00379.00376.00378.00238008995400
2016-05-20381.00381.00378.00379.0029001099900
2016-05-19382.00382.00375.00381.0095003615900
2016-05-18378.00380.00376.00379.00179006780400
2016-05-17380.00382.00378.00379.00154005850400
2016-05-16378.00382.00363.00380.003810014332700
2016-05-13373.00374.00370.00370.0075002784200
2016-05-12374.00378.00373.00375.0038001428400
2016-05-11377.00379.00376.00379.00122004608500
2016-05-10370.00376.00369.00375.00165006151200
2016-05-09372.00374.00368.00374.0052001933200
2016-05-06370.00372.00363.00372.00185006797500
2016-05-02370.00374.00370.00374.00127004709200
2016-04-28372.00375.00371.00375.00104003882500
2016-04-27374.00374.00372.00372.00103003845700
2016-04-26372.00374.00371.00374.0049001825100
2016-04-25374.00374.00370.00373.0062002307700
2016-04-22375.00376.00369.00375.0090003359500
2016-04-21373.00375.00372.00375.0087003253200
2016-04-20373.00373.00366.00372.0061002258200
2016-04-19373.00373.00369.00372.0082003047500
2016-04-18366.00370.00366.00369.0058002132600
2016-04-15370.00372.00367.00370.0088003255900
2016-04-14365.00370.00364.00370.00100003672700
2016-04-13365.00370.00363.00365.00138005047200
2016-04-12364.00369.00360.00364.0073002669500
2016-04-11367.00367.00361.00364.0045001642300
2016-04-08362.00368.00359.00367.00123004479400
2016-04-07365.00368.00364.00366.0040001464800
2016-04-06358.00368.00356.00368.00111004007400
2016-04-05362.00363.00359.00359.00133004792900
2016-04-04362.00365.00360.00363.00126004562200
2016-04-01377.00377.00362.00362.00178006541000
2016-03-31376.00377.00371.00372.00108004036400
2016-03-30383.00383.00376.00376.00107004058000
2016-03-29383.00387.00380.00383.002720010421300
2016-03-28390.00392.00388.00392.0013630053144600
2016-03-25388.00390.00387.00390.002830010986000
2016-03-24390.00391.00388.00389.00212008252600
2016-03-23392.00393.00390.00391.00158006183700
2016-03-22391.00393.00390.00393.00208008141700
2016-03-18391.00392.00389.00391.00134005230700
2016-03-17390.00392.00390.00392.0091003559000
2016-03-16390.00394.00390.00390.00105004112100
2016-03-15393.00395.00391.00393.00126004954500

   ※ 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