[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 
2017-05-26994.00999.00986.00990.00276300273713300
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
2016-11-141003.001004.00992.001002.00147000146976800
2016-11-111024.001024.00976.00984.00240700238745200
2016-11-101027.001033.001006.001017.00223100226987600
2016-11-091043.001051.00962.00981.00691000693209100
2016-11-08995.001023.00995.001017.00494300501866600
2016-11-07971.00990.00960.00980.00348900340350600
2016-11-041001.001006.00983.00995.00259500258270200
2016-11-021014.001014.00993.001004.00223900224393300
2016-11-011026.001031.001020.001030.00165900170260500
2016-10-311032.001038.001024.001031.00283600292090000
2016-10-281047.001047.001027.001032.00274800284161100
2016-10-271049.001050.001010.001037.00454500467200500
2016-10-261065.001070.001044.001061.00485900513933600
2016-10-251070.001082.001069.001081.00127500137416500
2016-10-241067.001070.001057.001070.00125400133501800
2016-10-211067.001067.001055.001063.00105500112016300
2016-10-201055.001067.001047.001065.00112100119020100
2016-10-191053.001060.001048.001058.0096000101336500
2016-10-181042.001052.001040.001052.00113400118847700
2016-10-171051.001074.001039.001047.00177600186683700
2016-10-141033.001042.001026.001042.00185300192070900
2016-10-131025.001038.001016.001031.00109300112549300
2016-10-121016.001034.001008.001026.00125500128777500
2016-10-111025.001035.001016.001026.00147400151126000
2016-10-071029.001030.001018.001022.00110100112651400
2016-10-061028.001046.001024.001038.00181300188095300
2016-10-051009.001036.001004.001025.00251600258169100
2016-10-04997.001010.00992.001006.00180000180479300
2016-10-03984.001014.00977.00998.00276200275574500
2016-09-30970.00986.00958.00975.00320400312187700
2016-09-29983.00995.00981.00992.00130300129002900
2016-09-28968.00979.00962.00977.00166800162013100
2016-09-27964.00984.00947.00984.00192000185770700
2016-09-26986.00989.00970.00973.006630064788000
2016-09-23972.00984.00960.00982.00121500118621900
2016-09-21955.00964.00938.00963.00161600153890200
2016-09-20946.00960.00936.00957.00150900143746300
2016-09-16966.00970.00952.00954.009780093583000
2016-09-15949.00968.00949.00961.00149000142987400
2016-09-14953.00963.00943.00956.00207300197996300
2016-09-13971.00973.00960.00962.00200700193701500
2016-09-12969.00970.00954.00963.00247600238005400
2016-09-09985.00987.00972.00984.00312300306927500
2016-09-08964.00968.00958.00965.00193000185808300
2016-09-07955.00968.00955.00964.00183300176410100
2016-09-06955.00964.00952.00960.00128500123293500
2016-09-05972.00974.00959.00960.008330080236700
2016-09-02960.00966.00950.00965.00156500150144300
2016-09-01947.00971.00946.00970.0010160097954200
2016-08-31957.00960.00937.00948.00240800227327700
2016-08-30952.00958.00942.00956.00117500111945400
2016-08-29969.00969.00950.00957.00122000116600700
2016-08-26958.00958.00944.00951.00135200128500300
2016-08-25961.00966.00950.00955.009720092946800
2016-08-24953.00966.00947.00962.00122900117913900
2016-08-23930.00947.00922.00938.00153500143793000
2016-08-22922.00933.00915.00930.008300077085400
2016-08-19924.00933.00914.00921.00151100139023800
2016-08-18948.00948.00921.00922.00278200258371100
2016-08-17970.00972.00956.00964.00140300134970800
2016-08-161009.001009.00974.00974.00143400141019700
2016-08-151014.001014.00998.001006.00101400102022400
2016-08-121011.001015.001001.001013.00109500110679100
2016-08-101009.001011.00998.001003.008290083094700
2016-08-09990.001019.00989.001013.00166300167713400
2016-08-081027.001031.00982.00985.00215700214564100
2016-08-051100.001105.001018.001021.00479400505046600
2016-08-041070.001085.001055.001077.00329600353166400
2016-08-031062.001068.001053.001055.00147300156095700
2016-08-021055.001077.001053.001071.00191100204701100
2016-08-011061.001063.001040.001059.00118900125183500
2016-07-291056.001069.001044.001068.00149400158319500
2016-07-281058.001063.001045.001058.00124900131945600
2016-07-271066.001078.001054.001066.00164300175067100
2016-07-261046.001065.001040.001059.00196700207775300
2016-07-251056.001056.001036.001046.00140900147174200
2016-07-221034.001044.001030.001040.00115500119643800
2016-07-211080.001080.001037.001048.00134500141111000
2016-07-201059.001067.001035.001067.00178100187878900
2016-07-191051.001067.001040.001066.00145000153408600
2016-07-151050.001057.001028.001043.00269600281212900
2016-07-141021.001041.001018.001038.00196400202340800
2016-07-131040.001048.001012.001016.00153400157168500
2016-07-121020.001033.001017.001028.00212300218192500
2016-07-11978.001007.00977.001001.00166700166335300
2016-07-08994.00995.00962.00962.00171800167412600
2016-07-071004.001015.00985.00990.00227700226884600
2016-07-06982.001005.00974.001003.00377300373977100
2016-07-05989.00997.00977.00996.00122000120814400
2016-07-04996.00997.00979.00989.00274300270974900
2016-07-011015.001015.00998.001005.00339300341115200
2016-06-301058.001062.001013.001015.00386200395605300
2016-06-291030.001086.001012.001053.00352300368943500
2016-06-281000.001044.00988.001018.00319000324137500
2016-06-27992.001008.00980.001003.00213600212843500
2016-06-241043.001050.00961.00977.00256200255161200
2016-06-231022.001043.001015.001041.00262900271992700
2016-06-221013.001016.00995.001012.00187900188978000
2016-06-211020.001026.001009.001018.00209500213426500
2016-06-201026.001032.001012.001025.00155600158929600
2016-06-171031.001039.001011.001017.00260500266149200
2016-06-161059.001066.001025.001027.00228700236977400
2016-06-151084.001086.001054.001067.00274000294070700
2016-06-141052.001066.001042.001054.00138400145545700
2016-06-131069.001078.001056.001056.00165500176079400
2016-06-101105.001110.001083.001090.00247300270912500
2016-06-091120.001125.001103.001115.00161500179925400
2016-06-081143.001144.001111.001123.00196800220546800
2016-06-071119.001147.001115.001147.00188100213715100
2016-06-061115.001124.001090.001120.00100600112414300
2016-06-031105.001135.001105.001133.00201300225581300
2016-06-021118.001120.001095.001100.00268300296479200
2016-06-011119.001138.001116.001129.00199100224513000
2016-05-311090.001123.001086.001122.00281800312828800
2016-05-301088.001090.001073.001090.00180800195967300
2016-05-271101.001104.001074.001080.00315300341644100
2016-05-261096.001106.001085.001093.00155500169878900
2016-05-251108.001121.001088.001090.00105700116047100
2016-05-241072.001098.001068.001093.00238500259324400
2016-05-231075.001082.001059.001078.00222800238327600

   ※ 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