[2791 東証1部] 大黒天物産 1時間足 時系列データ

[2791 東証1部] 大黒天物産 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1415:005210.005210.005210.005210.009004689000
2017-12-1414:005210.005210.005200.005210.008004167000
2017-12-1413:005230.005230.005210.005220.005002610000
2017-12-1412:005230.005230.005210.005220.008004177000
2017-12-1411:005230.005230.005230.005230.002001046000
2017-12-1410:005220.005230.005210.005210.0010005225000
2017-12-1409:005200.005220.005200.005220.004002084000
2017-12-1315:005200.005200.005200.005200.0011005720000
2017-12-1314:005210.005230.005190.005200.0016008334000
2017-12-1313:005220.005220.005210.005220.005002609000
2017-12-1312:005230.005230.005200.005210.0015007826000
2017-12-1311:005250.005260.005250.005260.004002101000
2017-12-1310:005230.005250.005230.005240.0011005760000
2017-12-1309:005260.005260.005200.005250.00500026176000
2017-12-1215:005240.005240.005240.005240.009004716000
2017-12-1214:005230.005240.005220.005230.006003138000
2017-12-1213:005230.005230.005220.005220.003001567000
2017-12-1212:005220.005240.005210.005240.0011005747000
2017-12-1211:0000
2017-12-1210:005260.005260.005260.005260.00100526000
2017-12-1209:005260.005260.005260.005260.002001052000
2017-12-1115:005260.005260.005260.005260.009004734000
2017-12-1114:005220.005260.005200.005260.0015007843000
2017-12-1113:005210.005210.005210.005210.00100521000
2017-12-1112:005210.005210.005210.005210.003001563000
2017-12-1111:005240.005240.005230.005230.003001571000
2017-12-1110:005240.005240.005220.005240.006003141000
2017-12-1109:005240.005250.005230.005240.008004193000
2017-12-0815:005280.005280.005280.005280.007003696000
2017-12-0814:005250.005280.005250.005270.0012006326000
2017-12-0813:005270.005280.005260.005260.0010005273000
2017-12-0812:005270.005270.005270.005270.0017008959000
2017-12-0811:005260.005280.005250.005250.0010005269000
2017-12-0810:005240.005270.005240.005260.0015007880000
2017-12-0809:005170.005230.005170.005230.00600031066000
2017-12-0715:005200.005200.005200.005200.0011005720000
2017-12-0714:005240.005240.005200.005220.005002612000
2017-12-0713:005210.005240.005200.005240.0012006265000
2017-12-0712:005210.005210.005210.005210.00220011462000
2017-12-0711:005220.005220.005220.005220.00100522000
2017-12-0710:005230.005230.005210.005220.006003131000
2017-12-0709:005230.005230.005220.005220.0011005752000
2017-12-0615:005160.005160.005160.005160.0012006192000
2017-12-0614:005180.005180.005170.005170.004002070000
2017-12-0613:005190.005190.005180.005180.004002074000
2017-12-0612:005190.005200.005190.005200.007003635000
2017-12-0611:0000
2017-12-0610:005210.005220.005200.005210.006003126000
2017-12-0609:005210.005240.005210.005210.0011005736000
2017-12-0515:005220.005220.005220.005220.0012006264000
2017-12-0514:005270.005270.005220.005230.0018009423000
2017-12-0513:005270.005270.005250.005270.005002631000
2017-12-0512:005240.005240.005240.005240.002001048000
2017-12-0511:005240.005240.005240.005240.00100524000
2017-12-0510:005250.005250.005250.005250.00100525000
2017-12-0509:005270.005270.005240.005240.005002632000
2017-12-0415:005270.005270.005270.005270.004002108000
2017-12-0414:005270.005270.005260.005270.009004738000
2017-12-0413:005270.005270.005260.005260.005002631000
2017-12-0412:005270.005270.005260.005270.0010005266000
2017-12-0411:005260.005260.005260.005260.00100526000
2017-12-0410:005260.005260.005260.005260.004002104000
2017-12-0409:005250.005260.005220.005260.0011005777000
2017-12-0115:005240.005240.005240.005240.007003668000
2017-12-0114:005250.005260.005240.005240.0012006299000
2017-12-0113:005250.005250.005250.005250.002001050000
2017-12-0112:005240.005240.005240.005240.005002620000
2017-12-0111:005270.005270.005270.005270.003001581000
2017-12-0110:005250.005250.005250.005250.005002625000
2017-12-0109:005250.005270.005250.005270.005002627000
2017-11-3015:005260.005260.005260.005260.00250013150000
2017-11-3014:005290.005290.005260.005280.00240012660000
2017-11-3013:005290.005290.005290.005290.004002116000
2017-11-3012:005290.005300.005290.005290.0013006879000
2017-11-3011:005290.005290.005270.005270.0017008967000
2017-11-3010:005260.005290.005260.005280.0011005805000
2017-11-3009:005270.005300.005260.005270.00380020067000
2017-11-2915:005280.005280.005280.005280.005002640000
2017-11-2914:005290.005290.005280.005280.002001057000
2017-11-2913:005290.005300.005280.005300.009004761000
2017-11-2912:005290.005300.005290.005290.004002117000
2017-11-2911:005300.005300.005300.005300.00100530000
2017-11-2910:005280.005300.005280.005280.004002116000
2017-11-2909:005290.005300.005290.005290.007003704000
2017-11-2815:005280.005280.005280.005280.005002640000
2017-11-2814:005280.005290.005270.005290.009004755000
2017-11-2813:005300.005300.005250.005290.00430022635000
2017-11-2812:005280.005280.005280.005280.005002640000
2017-11-2811:005290.005290.005270.005270.009004745000
2017-11-2810:005250.005300.005240.005300.00240012627000
2017-11-2809:005250.005250.005240.005250.006003148000
2017-11-2715:005230.005230.005230.005230.004002092000
2017-11-2714:005210.005250.005200.005250.00220011504000
2017-11-2713:005220.005240.005220.005230.0018009411000
2017-11-2712:005230.005250.005210.005230.00230012037000
2017-11-2711:005210.005220.005210.005220.004002086000
2017-11-2710:005220.005230.005210.005220.00200010442000
2017-11-2709:005210.005240.005200.005210.00280014612000
2017-11-2415:005190.005190.005190.005190.008004152000
2017-11-2414:005230.005230.005180.005190.00350018201000
2017-11-2413:005220.005220.005210.005210.004002087000
2017-11-2412:005220.005230.005200.005200.0013006767000
2017-11-2411:005220.005220.005220.005220.00100522000
2017-11-2410:005200.005200.005200.005200.00100520000
2017-11-2409:005210.005250.005210.005250.004002088000
2017-11-2215:005240.005240.005240.005240.0011005764000
2017-11-2214:005280.005280.005250.005250.00200010534000
2017-11-2213:005260.005290.005260.005280.0012006339000
2017-11-2212:005300.005300.005250.005270.0014007394000
2017-11-2211:005280.005290.005250.005280.0012006329000
2017-11-2210:005290.005300.005280.005290.009004764000
2017-11-2209:005300.005300.005250.005250.0014007376000
2017-11-2115:005270.005270.005270.005270.008004216000
2017-11-2114:005290.005290.005260.005280.00250013176000
2017-11-2113:005290.005290.005290.005290.006003174000
2017-11-2112:005290.005290.005280.005280.005002644000
2017-11-2111:005290.005290.005290.005290.002001058000
2017-11-2110:005280.005290.005280.005290.006003169000
2017-11-2109:005260.005270.005260.005270.006003157000
2017-11-2015:005280.005280.005280.005280.008004224000
2017-11-2014:005290.005300.005270.005290.0014007397000
2017-11-2013:005300.005300.005290.005300.003001589000
2017-11-2012:005310.005310.005280.005280.005002650000
2017-11-2011:005300.005310.005300.005310.006003182000
2017-11-2010:005310.005310.005290.005310.0016008489000
2017-11-2009:005330.005330.005270.005310.00200010636000
2017-11-1715:005330.005330.005330.005330.0011005863000
2017-11-1714:005330.005330.005310.005320.00210011175000
2017-11-1713:005330.005330.005320.005330.009004790000
2017-11-1712:005360.005370.005330.005330.00300016070000
2017-11-1711:005300.005360.005270.005320.00510027074000
2017-11-1710:005270.005300.005260.005300.00330017421000
2017-11-1709:005240.005270.005210.005270.00240012557000
2017-11-1615:005150.005150.005150.005150.0012006180000
2017-11-1614:005190.005200.005150.005170.00290014997000
2017-11-1613:005140.005180.005140.005180.00240012396000
2017-11-1612:005140.005140.005130.005130.005002569000
2017-11-1611:005120.005140.005120.005140.005002565000
2017-11-1610:005120.005130.005100.005110.0014007165000
2017-11-1609:005140.005150.005120.005120.005002568000
2017-11-1515:005140.005140.005140.005140.0011005654000
2017-11-1514:005130.005170.005130.005140.0014007200000
2017-11-1513:005110.005150.005110.005130.00250012820000
2017-11-1512:005170.005170.005100.005110.0017008731000
2017-11-1511:005120.005140.005110.005110.0010005124000
2017-11-1510:005170.005170.005130.005140.009004635000
2017-11-1509:005200.005200.005110.005170.00310015954000
2017-11-1415:005220.005220.005220.005220.005002610000
2017-11-1414:005230.005240.005220.005230.008004182000
2017-11-1413:005240.005240.005230.005240.003001571000
2017-11-1412:005250.005250.005220.005220.007003672000
2017-11-1411:005240.005240.005240.005240.00100524000
2017-11-1410:005230.005240.005220.005240.005002615000
2017-11-1409:005250.005250.005210.005210.0011005742000
2017-11-1315:005240.005240.005240.005240.004002096000
2017-11-1314:005250.005250.005230.005240.0010005244000
2017-11-1313:005250.005250.005240.005250.004002098000
2017-11-1312:005260.005260.005250.005250.0012006303000
2017-11-1311:005260.005260.005240.005260.003001576000
2017-11-1310:005240.005250.005240.005250.00210011007000
2017-11-1309:005240.005240.005200.005240.0012006272000
2017-11-1015:005210.005210.005210.005210.0010005210000
2017-11-1014:005230.005240.005220.005220.0011005749000
2017-11-1013:005230.005230.005230.005230.004002092000
2017-11-1012:005240.005240.005220.005230.006003141000
2017-11-1011:005210.005220.005210.005220.002001043000
2017-11-1010:005210.005240.005200.005240.00240012504000
2017-11-1009:005180.005230.005180.005230.008004157000
2017-11-0915:005270.005270.005270.005270.009004743000
2017-11-0914:005270.005270.005220.005270.00330017333000
2017-11-0913:005270.005300.005270.005290.0011005811000
2017-11-0912:005300.005300.005280.005280.0017008994000
2017-11-0911:005280.005290.005280.005290.0010005284000
2017-11-0910:005280.005280.005260.005260.004002108000
2017-11-0909:005300.005300.005240.005260.00200010559000

   ※ 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