[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 
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
2016-05-201079.001091.001077.001081.00206200223494300
2016-05-191098.001108.001083.001086.00209700228233000
2016-05-181115.001118.001081.001094.00246000269219800
2016-05-171109.001119.001091.001115.00313400347324900
2016-05-161117.001124.001094.001109.00430800476467300
2016-05-131068.001127.001064.001118.00523100576399700
2016-05-121040.001087.001031.001079.00590700628202100
2016-05-111024.001104.001009.001080.00673900713152900
2016-05-101000.001012.00996.001011.00321200322801000
2016-05-09991.00995.00975.00977.00181800178586600
2016-05-06970.00986.00967.00985.00254500248600600
2016-05-02980.00991.00961.00965.00322600313063400
2016-04-281036.001047.001013.001020.00335400345419100
2016-04-271038.001045.001030.001034.00344700357049100
2016-04-261035.001075.001028.001038.00626000656523400
2016-04-251044.001045.001025.001033.00290400300205900
2016-04-221036.001044.001026.001041.00264800274590700
2016-04-211044.001055.001033.001043.00268300280336900
2016-04-201054.001057.001028.001030.00205200213109300
2016-04-191050.001057.001039.001044.00194800204069300
2016-04-181012.001042.001004.001036.00238100245734600
2016-04-151037.001056.001034.001036.00307700320607200
2016-04-141058.001068.001045.001064.00345100366139000
2016-04-131048.001057.001037.001043.00335100350505100
2016-04-121031.001050.001031.001035.00212500220646400
2016-04-111036.001037.001021.001033.00180300185402200
2016-04-081022.001055.001022.001042.00323000337152200
2016-04-071002.001031.00992.001028.00325100331379200
2016-04-06989.001007.00983.001003.00353900352508000
2016-04-051015.001023.00990.00991.00216900216524000
2016-04-041049.001055.001003.001024.00384400393474800
2016-04-011076.001082.001058.001065.00406800434361400
2016-03-311085.001094.001066.001075.00292600315295300
2016-03-301084.001098.001076.001086.00229600249659300
2016-03-291086.001095.001076.001085.00173100187702200
2016-03-281084.001097.001071.001089.00153900166593200
2016-03-251050.001081.001050.001072.00185700198286400
2016-03-241045.001062.001045.001048.00198600209303600
2016-03-231050.001057.001040.001044.00147200153905500
2016-03-221050.001063.001044.001052.00137600144694000
2016-03-181043.001058.001037.001040.00136600142627400
2016-03-171050.001083.001032.001046.00258700273165500
2016-03-161023.001033.001012.001021.00132700135732500
2016-03-151019.001035.001015.001030.00152500156467700
2016-03-141003.001024.001000.001020.00120200122053800
2016-03-11977.00998.00973.00992.00181700178885200
2016-03-10983.001000.00983.00988.00123300122101100
2016-03-09981.00991.00969.00982.00119500117244400
2016-03-08996.001004.00981.00984.00128900127659700
2016-03-071026.001026.00996.001002.00132600133411700
2016-03-041016.001035.001007.001027.008010081884600
2016-03-031017.001030.001010.001018.00136300138887800
2016-03-021024.001033.001010.001019.00178500182399100
2016-03-01994.001014.00987.00996.00136500136211200
2016-02-291011.001020.00986.00986.00109900110412900
2016-02-261015.001016.00986.00996.00146100146227600
2016-02-25977.001009.00977.001006.00138300137910700
2016-02-24964.00990.00964.00971.00182600178538100
2016-02-23996.001000.00962.00967.00136800133545600
2016-02-22987.00996.00967.00993.00186200183516800
2016-02-191000.001007.00973.00982.00261100257965000
2016-02-181021.001035.001001.001002.00146100148279400
2016-02-171004.001031.00983.00998.009510095526600
2016-02-161005.001029.001001.001001.00152600154965700
2016-02-151027.001041.00996.001024.00154300157731300
2016-02-12976.00996.00966.00974.00193100189633700
2016-02-101047.001062.00995.001011.00144800147991600
2016-02-091058.001084.001040.001053.00143600152354000
2016-02-081097.001113.001065.001105.00182200197932500
2016-02-051094.001117.001064.001099.00149100164136400
2016-02-041142.001144.001112.001119.00131400148229700
2016-02-031111.001149.001107.001141.00156600177371000
2016-02-021144.001149.001130.001136.00102800117130000
2016-02-011101.001159.001101.001159.00193600221260800
2016-01-291094.001097.001055.001086.00187300201462000
2016-01-281077.001094.001064.001088.00202300219363500
2016-01-271068.001075.001057.001073.00125500133709200
2016-01-261056.001061.001034.001037.00178700187103200
2016-01-251036.001063.001028.001056.00108100113504600
2016-01-221015.001025.00983.001015.00284300284717900
2016-01-211007.001038.00984.00986.00206000207621900
2016-01-201037.001059.001008.001010.00226000231685400
2016-01-191073.001085.001036.001049.00230400243484600
2016-01-181086.001096.001063.001073.00105700114265700
2016-01-151123.001137.001101.001110.00153900171910000
2016-01-141104.001115.001084.001099.00155100170191800
2016-01-131104.001136.001104.001127.00126800142492200
2016-01-121134.001145.001097.001097.00202900226037100
2016-01-081181.001182.001143.001146.00154000178469800
2016-01-071193.001211.001176.001187.00228500272347600
2016-01-061205.001205.001180.001186.00109400130289800
2016-01-051167.001208.001160.001201.00184100219582900
2016-01-041200.001208.001174.001175.00154700183356900
2015-12-301215.001225.001199.001210.0088100106620800
2015-12-291177.001221.001177.001213.00198000238563300
2015-12-281208.001210.001182.001195.00129500154687000
2015-12-251193.001216.001187.001204.008210098611100
2015-12-241230.001231.001190.001193.00138700167080000
2015-12-221224.001236.001218.001224.00103900127488400
2015-12-211233.001255.001218.001231.00324600401727800
2015-12-181249.001271.001232.001237.00373900467843700
2015-12-171225.001270.001225.001254.00469400586240900
2015-12-161210.001220.001188.001212.00209200252599900
2015-12-151199.001218.001194.001196.00194300233483100
2015-12-141187.001199.001178.001198.00156400186200500
2015-12-111200.001231.001194.001205.00326200393843900
2015-12-101200.001225.001195.001214.00380100460703600
2015-12-091227.001247.001193.001198.00282400341975100
2015-12-081234.001238.001216.001223.00159700195763800
2015-12-071236.001251.001229.001229.00141700175467500
2015-12-041223.001235.001219.001226.00168200206317700
2015-12-031248.001255.001237.001244.00137100170675000
2015-12-021257.001260.001227.001243.00219100272715000
2015-12-011213.001257.001212.001257.00408800508102700
2015-11-301199.001214.001186.001210.00228800275294100
2015-11-271199.001208.001185.001195.00146000174526400
2015-11-261214.001219.001192.001198.00192000230607100

   ※ 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