[7994 東証1部] 岡村製作所 日足 時系列データ

[7994 東証1部] 岡村製作所 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171473.001474.001444.001446.00161200234588700
2017-11-161440.001462.001427.001453.00190800276441600
2017-11-151456.001464.001445.001447.00281300408783200
2017-11-141451.001466.001427.001459.00209900305826800
2017-11-131480.001495.001465.001466.00205700303308000
2017-11-101474.001487.001449.001451.00301700440403500
2017-11-091500.001526.001484.001505.00347900525042600
2017-11-081501.001532.001480.001496.00420900630244500
2017-11-071501.001510.001452.001478.006878001015091100
2017-11-061464.001535.001445.001497.0012301001831150500
2017-11-021320.001425.001303.001404.008764001197757900
2017-11-011282.001314.001276.001301.00426200553926100
2017-10-311246.001270.001244.001265.00210900266235500
2017-10-301247.001262.001245.001258.00215400270608800
2017-10-271252.001260.001247.001255.00239100299994000
2017-10-261240.001254.001235.001244.00289200360018200
2017-10-251267.001273.001255.001256.00218500275686400
2017-10-241260.001273.001252.001272.00204100258227400
2017-10-231271.001276.001257.001274.00155000197057400
2017-10-201260.001260.001248.001253.00123900155266900
2017-10-191254.001269.001253.001260.00160000201999800
2017-10-181264.001267.001243.001255.00177200222144000
2017-10-171258.001265.001250.001265.00184200232299600
2017-10-161249.001257.001238.001251.00176300220106900
2017-10-131232.001243.001226.001239.00150700186273100
2017-10-121239.001250.001238.001240.00125200155719900
2017-10-111232.001240.001229.001233.00129100159369900
2017-10-101225.001247.001225.001241.00215400266787400
2017-10-061230.001243.001224.001228.00180400221910800
2017-10-051247.001257.001232.001239.00173700215537400
2017-10-041260.001264.001248.001251.00166100208557900
2017-10-031272.001274.001254.001265.00253300320254500
2017-10-021275.001278.001254.001267.00413700523592800
2017-09-291257.001290.001250.001285.00500000637928500
2017-09-281246.001275.001244.001273.00393300497841600
2017-09-271238.001248.001225.001246.00215000266300100
2017-09-261240.001248.001235.001246.00186600232191900
2017-09-251240.001249.001238.001241.00252500313743600
2017-09-221236.001262.001234.001244.00224300280052800
2017-09-211246.001258.001239.001246.00331800414179600
2017-09-201234.001249.001229.001239.00313500389145200
2017-09-191245.001265.001229.001232.00345000427316200
2017-09-151220.001243.001213.001238.00417000514456000
2017-09-141196.001232.001195.001219.00645300785933600
2017-09-131152.001198.001152.001196.00484100572690800
2017-09-121170.001170.001142.001145.00232400266919200
2017-09-111133.001173.001132.001159.00479900555397100
2017-09-081099.001133.001099.001123.00468100523261700
2017-09-071095.001105.001090.001095.00432400473563000
2017-09-061091.001103.001089.001090.00288000315044600
2017-09-051104.001109.001092.001095.00255900281129800
2017-09-041116.001119.001100.001106.00173500192007100
2017-09-011120.001120.001111.001118.00114500127908800
2017-08-311120.001123.001115.001117.00135900152063600
2017-08-301099.001119.001086.001116.00217800242171000
2017-08-291109.001113.001104.001110.00231200256338400
2017-08-281103.001112.001099.001107.00184800204339900
2017-08-251093.001101.001089.001098.00193500212088700
2017-08-241077.001105.001077.001089.00241000263919700
2017-08-231084.001091.001081.001082.00180400195841700
2017-08-221078.001086.001070.001080.00219300236578500
2017-08-211077.001097.001074.001089.00235700257049500
2017-08-181065.001083.001064.001078.00188400202818600
2017-08-171074.001089.001074.001081.00104000112520800
2017-08-161072.001087.001068.001077.00209000225622900
2017-08-151087.001097.001083.001090.00253100276000800
2017-08-141077.001085.001066.001079.00241500260461600
2017-08-101074.001091.001066.001087.00335100363628500
2017-08-091094.001094.001067.001067.00340500365825500
2017-08-081107.001114.001091.001097.00283500311723100
2017-08-071135.001135.001083.001114.00670800743555800
2017-08-041100.001119.001087.001115.00574900637372400
2017-08-031125.001127.001118.001126.00302300339425200
2017-08-021127.001133.001121.001125.00207400233663100
2017-08-011119.001129.001115.001127.00281500316168000
2017-07-311129.001134.001118.001121.00319700359310300
2017-07-281116.001128.001108.001126.00332500373247000
2017-07-271127.001130.001115.001119.00230300258832100
2017-07-261122.001129.001107.001127.00441400494263700
2017-07-251100.001132.001098.001125.00677000759184300
2017-07-241066.001096.001063.001096.00319000346038900
2017-07-211076.001080.001072.001078.00316100340235300
2017-07-201052.001076.001052.001076.00306000327278800
2017-07-191046.001063.001045.001054.00229200241505100
2017-07-181050.001062.001042.001062.00367000387141600
2017-07-141035.001057.001033.001055.00295800310305000
2017-07-131027.001032.001023.001030.00175700180809800
2017-07-121028.001033.001024.001026.00255900263020100
2017-07-111025.001029.001021.001025.00309100316868200
2017-07-101038.001040.001022.001027.00342000351928400
2017-07-071047.001053.001031.001037.00411200427306300
2017-07-061062.001070.001056.001061.00230300244525400
2017-07-051061.001073.001056.001071.00224300239153100
2017-07-041072.001072.001061.001063.00266800284000800
2017-07-031059.001077.001059.001070.00346700370961600
2017-06-301057.001068.001051.001066.00378200401525200
2017-06-291039.001055.001038.001055.00225700236717100
2017-06-281038.001040.001032.001034.00200300207540300
2017-06-271022.001045.001020.001038.00354500367494800
2017-06-261017.001024.001013.001021.00229300233825300
2017-06-231013.001017.001007.001016.00134400136087500
2017-06-221008.001020.001002.001017.00214600217643800
2017-06-211013.001016.001004.001004.00212800214756900
2017-06-201014.001020.001010.001016.00282400286683100
2017-06-191020.001020.001007.001014.00342400346807400
2017-06-161024.001035.001004.001011.00497800505410400
2017-06-151016.001027.001012.001018.00312900318849200
2017-06-141028.001033.001014.001014.00262100267563700
2017-06-131025.001042.001025.001032.00295000304835100
2017-06-121024.001030.001010.001028.00289700296835100
2017-06-091040.001043.001027.001033.00291300301588000
2017-06-081048.001055.001036.001046.00471600493919100
2017-06-071084.001084.001047.001050.00704200745793000
2017-06-061041.001047.001021.001024.00255700263033800
2017-06-051027.001050.001019.001042.00408800423635300
2017-06-021011.001028.001001.001022.00330800336939500
2017-06-01995.001008.00984.001005.00292000291953800
2017-05-311012.001013.00990.00997.00217100216617500
2017-05-30992.001010.00990.001007.00204100204146300
2017-05-29992.00996.00990.00994.00185100183805900
2017-05-26994.00999.00986.00990.00276300273713300
2017-05-25997.001006.00992.001001.00393300392641100
2017-05-241021.001024.001007.001012.00270800274296400
2017-05-231027.001035.001014.001014.00253500259078100
2017-05-221027.001033.001024.001028.00180500185793400
2017-05-191040.001043.001027.001028.00155000159705700
2017-05-181040.001044.001033.001041.00256700267042000
2017-05-171037.001051.001034.001050.00214500224397700
2017-05-161049.001051.001039.001047.00267000279100800
2017-05-151031.001056.001029.001049.00395300413533100
2017-05-121025.001035.001015.001034.00281600289983600
2017-05-111014.001034.001005.001023.00355600364336200
2017-05-101029.001038.00985.001009.00377600384965300
2017-05-091037.001037.001025.001025.00230800237436700
2017-05-081027.001042.001025.001042.00439400455147900
2017-05-02998.001013.00982.001001.00324600326227100
2017-05-01980.00987.00974.00987.00188300184684300
2017-04-28980.00988.00975.00986.00311700306736500
2017-04-27943.00979.00937.00975.00516100498373700
2017-04-26956.00969.00949.00967.00446600428473100
2017-04-25950.00951.00933.00944.00445000419218100
2017-04-24931.00937.00926.00932.00217100202281500
2017-04-21930.00931.00920.00929.00167400154944100
2017-04-20907.00932.00904.00926.00314900289284700
2017-04-19912.00929.00912.00916.00369400340238600
2017-04-18915.00916.00906.00912.00228200207733500
2017-04-17909.00913.00902.00910.00181500164815200
2017-04-14905.00920.00900.00908.00295800269035700
2017-04-13917.00923.00895.00916.00820800745548400
2017-04-12979.00989.00909.00913.001019900949683600
2017-04-111039.001042.001026.001031.00249000256710000
2017-04-101035.001063.001033.001055.00448200471609800
2017-04-071004.001032.001003.001027.00338000345254800
2017-04-061012.001014.00996.00997.00181600181955500
2017-04-051016.001019.001005.001007.00197100199092600
2017-04-041014.001023.001009.001015.00304100309041300
2017-04-031002.001013.00998.001007.00153900154889900
2017-03-31998.001006.00989.00989.00242800241897600
2017-03-30999.001005.00993.00995.00153900153486700
2017-03-291014.001014.00997.001001.00146900147182500
2017-03-281010.001018.001008.001015.00158900160981400
2017-03-271000.001009.00995.00997.00176600176296100
2017-03-24999.001010.00996.001007.00172200173207100
2017-03-231008.001011.00995.00996.00235000235006000
2017-03-221018.001029.001009.001009.00244700248743100
2017-03-211015.001046.001014.001033.00594300613155700
2017-03-17995.001013.00995.001008.00341700344058200
2017-03-16993.001005.00988.001003.00232500232521300
2017-03-151003.001010.001000.001001.00177000177799100
2017-03-141003.001007.00996.001003.00207300208083300
2017-03-13996.001007.00994.001002.00291400292339700
2017-03-10993.001007.00989.00996.00413100411724100
2017-03-09981.00999.00974.00992.00535400528584700
2017-03-08983.00991.00981.00983.00198400195287900
2017-03-07983.00992.00982.00988.00323900319776000
2017-03-06997.00998.00988.00989.00194900193220000
2017-03-031003.001005.00996.00998.00428500428535600
2017-03-021018.001022.001001.001002.00473300476942700
2017-03-011024.001029.001011.001018.00213000217095800
2017-02-281025.001033.001019.001022.00264300271305600
2017-02-271018.001023.001006.001010.00122000123470500
2017-02-241017.001030.001016.001021.00120600123374000
2017-02-231015.001029.001007.001019.00148000150527500
2017-02-221016.001020.00997.001006.00300100300616700
2017-02-211026.001030.001009.001019.00159700162421900
2017-02-201020.001025.001014.001021.009510097123100
2017-02-171024.001025.001007.001023.00141500144185900
2017-02-161038.001038.001011.001023.00143300146277900
2017-02-151037.001041.001029.001039.00166700172816300
2017-02-141029.001036.001023.001026.00222900229251800
2017-02-131020.001024.001016.001021.00144800147558000
2017-02-101008.001023.001003.001016.00207200210535000
2017-02-091000.001006.00992.00998.00306300305483900
2017-02-081017.001017.00993.001000.00332200332284200
2017-02-071020.001030.00985.001017.00629600632918600
2017-02-061013.001072.001010.001063.00526800552203500
2017-02-031087.001104.001071.001103.00357600389222800
2017-02-021143.001146.001117.001121.00265800299559400
2017-02-011109.001147.001101.001144.00278200315173900
2017-01-311114.001137.001102.001120.00397000444643200
2017-01-301067.001149.001058.001128.00899000998716200
2017-01-271035.001048.001030.001035.00138300143632000
2017-01-261035.001037.001025.001027.00185900191307500
2017-01-251044.001053.001024.001025.00176500182383000
2017-01-241018.001028.001014.001024.00154900158167300
2017-01-231024.001028.001017.001018.00111700114074000
2017-01-201034.001043.001031.001036.00114000118194200
2017-01-191025.001037.001021.001032.00121600125270200
2017-01-181029.001031.001013.001025.00186000190095000
2017-01-171053.001055.001032.001034.00138400144018700
2017-01-161047.001068.001047.001059.00234500247717400
2017-01-131045.001064.001043.001060.00177300187523100
2017-01-121065.001066.001045.001055.00119200125772700
2017-01-111077.001079.001069.001071.00127300136706000
2017-01-101068.001085.001060.001074.00349400374278600
2017-01-061033.001067.001032.001061.00296300312872800
2017-01-051051.001056.001035.001053.00297100312010000
2017-01-041055.001056.001040.001054.00177200186362600
2016-12-301051.001053.001039.001051.008610090224600
2016-12-291056.001057.001044.001051.00133200139938200
2016-12-281048.001059.001043.001058.00122800129351500
2016-12-271045.001050.001038.001046.00152100159128600
2016-12-261030.001048.001029.001045.00171800179144200
2016-12-221025.001030.001017.001025.00237000242542700
2016-12-211039.001039.001025.001027.00198400204528400
2016-12-201030.001036.001024.001036.00226900233799100
2016-12-191037.001038.001030.001035.0097100100427400
2016-12-161033.001035.001026.001035.00222700229943900
2016-12-151019.001030.001016.001026.00259800266170300
2016-12-141018.001023.001014.001017.00230500234735700
2016-12-131005.001019.001001.001018.00251800255142600
2016-12-121011.001011.00996.001005.00356900357677900
2016-12-09998.001016.00997.001008.00349200351323000
2016-12-081000.001002.00989.00998.00284700283231400
2016-12-07969.00997.00965.00995.00397500390274200
2016-12-06966.00971.00958.00963.00230800222675200
2016-12-05970.00971.00956.00957.00207800199625000
2016-12-02965.00980.00965.00971.00260600253402500
2016-12-01976.00982.00965.00967.00338600329616100
2016-11-30970.00976.00965.00973.00249100241927200
2016-11-29965.00976.00963.00971.00268500260682300
2016-11-28977.00978.00964.00975.00308300299524600
2016-11-25976.00984.00973.00977.00174000170190600
2016-11-24978.00981.00971.00974.00135900132387000
2016-11-22975.00977.00969.00975.00187800182875900
2016-11-21976.00979.00971.00975.00137900134429800
2016-11-18975.00977.00966.00976.00169900165418000
2016-11-17978.00980.00953.00975.00272200264034600
2016-11-161003.001003.00984.00990.00233500231042300
2016-11-15994.00999.00981.00994.00192300190668100

   ※ 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