[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 
2017-10-2015:005190.005190.005190.005190.0011005709000
2017-10-2014:005200.005210.005110.005170.00500025869000
2017-10-2013:005190.005210.005150.005210.00430022255000
2017-10-2012:005190.005210.005190.005200.00430022343000
2017-10-2011:005130.005180.005110.005180.00500025708000
2017-10-2010:005100.005140.005100.005110.009004611000
2017-10-2009:005140.005140.005090.005100.00330016897000
2017-10-1915:005130.005130.005130.005130.0011005643000
2017-10-1914:005110.005130.005100.005130.0019009717000
2017-10-1913:005120.005120.005100.005110.0010005112000
2017-10-1912:005110.005130.005100.005120.00390019946000
2017-10-1911:005080.005110.005080.005110.0010005098000
2017-10-1910:005090.005120.005080.005090.00630032135000
2017-10-1909:005040.005090.005040.005090.00830042072000
2017-10-1815:005020.005020.005020.005020.005002510000
2017-10-1814:005000.005020.004995.005020.00240012008000
2017-10-1813:005020.005030.004995.004995.00630031526000
2017-10-1812:005020.005020.005010.005020.0014007026000
2017-10-1811:005040.005040.005020.005040.009004529000
2017-10-1810:005050.005050.005040.005040.00250012609000
2017-10-1809:005040.005050.005030.005040.00620031234000
2017-10-1715:005020.005020.005020.005020.009004518000
2017-10-1714:005010.005020.005000.005020.00350017529000
2017-10-1713:005030.005030.005010.005010.0015007528000
2017-10-1712:005000.005020.005000.005020.0014007010000
2017-10-1711:005030.005030.005010.005010.006003008000
2017-10-1710:005040.005040.005010.005020.00200010047000
2017-10-1709:005030.005050.005010.005040.00460023134000
2017-10-1615:005030.005030.005030.005030.0010005030000
2017-10-1614:005030.005040.005020.005020.00460023129000
2017-10-1613:005040.005040.005030.005040.0016008060000
2017-10-1612:005050.005070.005030.005030.00450022691000
2017-10-1611:005040.005080.005040.005070.00480024304000
2017-10-1610:005040.005050.005040.005040.00330016643000
2017-10-1609:005020.005040.005020.005040.00910045803000
2017-10-1315:004990.004990.004990.004990.0012005988000
2017-10-1314:005010.005010.004990.004990.001030051494000
2017-10-1313:005000.005040.005000.005010.00790039564000
2017-10-1312:005020.005040.005000.005000.00690034576000
2017-10-1311:005020.005040.005000.005000.00370018545000
2017-10-1310:005010.005040.004985.005020.001180059117500
2017-10-1309:005100.005140.004995.005000.0028200142772500
2017-10-1215:005420.005420.005420.005420.005002710000
2017-10-1214:005440.005530.005370.005440.00400021748000
2017-10-1213:005440.005450.005440.005450.003001634000
2017-10-1212:005370.005410.005370.005410.00230012380000
2017-10-1211:005320.005380.005320.005360.0013006935000
2017-10-1210:005350.005360.005310.005310.0014007465000
2017-10-1209:005350.005400.005340.005360.00290015553000
2017-10-1115:005330.005330.005330.005330.006003198000
2017-10-1114:005330.005340.005320.005320.008004262000
2017-10-1113:005320.005350.005310.005350.0015007994000
2017-10-1112:005290.005300.005290.005300.0010005292000
2017-10-1111:005300.005310.005300.005310.002001061000
2017-10-1110:005320.005320.005300.005300.006003190000
2017-10-1109:005300.005310.005270.005300.0012006358000
2017-10-1015:005310.005310.005310.005310.006003186000
2017-10-1014:005270.005310.005270.005300.0012006345000
2017-10-1013:005260.005270.005260.005270.002001053000
2017-10-1012:005290.005310.005290.005290.0016008475000
2017-10-1011:005250.005290.005250.005290.005002632000
2017-10-1010:005260.005260.005250.005250.002001051000
2017-10-1009:005290.005290.005250.005280.0010005275000
2017-10-0615:005270.005270.005270.005270.007003689000
2017-10-0614:005250.005270.005230.005270.0012006298000
2017-10-0613:005290.005310.005230.005250.0018009477000
2017-10-0612:005300.005310.005300.005310.0011005831000
2017-10-0611:005290.005290.005290.005290.00100529000
2017-10-0610:005300.005310.005280.005300.007003705000
2017-10-0609:005280.005320.005280.005280.008004231000
2017-10-0515:005270.005270.005270.005270.007003689000
2017-10-0514:005300.005300.005280.005300.0010005291000
2017-10-0513:005310.005310.005280.005290.0014007409000
2017-10-0512:005330.005330.005320.005320.008004261000
2017-10-0511:0000
2017-10-0510:005270.005290.005270.005270.007003695000
2017-10-0509:005240.005290.005240.005290.0012006313000
2017-10-0415:005270.005270.005270.005270.007003689000
2017-10-0414:005250.005290.005240.005250.0018009465000
2017-10-0413:005260.005260.005250.005250.005002628000
2017-10-0412:005290.005290.005290.005290.003001587000
2017-10-0411:005270.005290.005270.005290.005002637000
2017-10-0410:005290.005290.005270.005270.007003698000
2017-10-0409:005300.005340.005300.005300.007003715000
2017-10-0315:005330.005330.005330.005330.009004797000
2017-10-0314:005300.005330.005300.005330.0013006911000
2017-10-0313:005300.005310.005290.005290.005002649000
2017-10-0312:005340.005340.005310.005310.008004263000
2017-10-0311:005320.005320.005320.005320.00100532000
2017-10-0310:005330.005340.005300.005300.0011005862000
2017-10-0309:005320.005330.005310.005330.0013006912000
2017-10-0215:005320.005320.005320.005320.004002128000
2017-10-0214:005300.005300.005290.005300.0015007948000
2017-10-0213:005280.005300.005280.005300.005002647000
2017-10-0212:005300.005300.005300.005300.008004240000
2017-10-0211:005260.005300.005260.005300.005002645000
2017-10-0210:005260.005290.005250.005280.009004747000
2017-10-0209:005300.005300.005270.005280.0017008996000
2017-09-2915:005310.005310.005310.005310.009004779000
2017-09-2914:005300.005310.005290.005310.009004770000
2017-09-2913:005310.005320.005310.005310.0015007967000
2017-09-2912:005300.005300.005300.005300.008004240000
2017-09-2911:005300.005310.005300.005310.004002123000
2017-09-2910:005280.005310.005260.005300.0018009524000
2017-09-2909:005270.005310.005270.005310.006003180000
2017-09-2815:005270.005270.005270.005270.006003162000
2017-09-2814:005260.005280.005260.005270.0010005270000
2017-09-2813:005250.005250.005250.005250.00100525000
2017-09-2812:005230.005230.005230.005230.00100523000
2017-09-2811:005260.005260.005260.005260.00100526000
2017-09-2810:005260.005260.005230.005230.007003664000
2017-09-2809:005280.005280.005250.005250.0011005782000
2017-09-2715:005290.005290.005290.005290.006003174000
2017-09-2714:005280.005290.005280.005280.006003171000
2017-09-2713:005280.005280.005280.005280.003001584000
2017-09-2712:0000
2017-09-2711:005280.005280.005270.005270.003001582000
2017-09-2710:005280.005280.005280.005280.00100528000
2017-09-2709:005380.005380.005300.005310.0010005330000
2017-09-2615:005300.005300.005300.005300.00300015900000
2017-09-2614:005280.005350.005280.005300.00190010081000
2017-09-2613:005300.005300.005290.005290.007003708000
2017-09-2612:005270.005320.005270.005300.0011005813000
2017-09-2611:005330.005330.005310.005320.0010005325000
2017-09-2610:005280.005300.005280.005300.0011005823000
2017-09-2609:005210.005300.005210.005270.00230012128000
2017-09-2515:005270.005270.005270.005270.009004743000
2017-09-2514:005270.005280.005270.005270.0010005278000
2017-09-2513:005260.005280.005260.005280.004002109000
2017-09-2512:005260.005260.005250.005250.004002103000
2017-09-2511:005260.005280.005260.005280.0016008429000
2017-09-2510:005250.005260.005250.005250.003001576000
2017-09-2509:005240.005250.005240.005240.0013006813000
2017-09-2215:005270.005270.005270.005270.003001581000
2017-09-2214:005250.005270.005240.005260.0018009470000
2017-09-2213:005250.005260.005250.005260.005002628000
2017-09-2212:005240.005250.005230.005230.008004192000
2017-09-2211:005240.005240.005240.005240.00100524000
2017-09-2210:005230.005240.005230.005240.003001570000
2017-09-2209:005270.005270.005220.005230.0015007882000
2017-09-2115:005230.005230.005230.005230.0010005230000
2017-09-2114:005230.005230.005230.005230.003001569000
2017-09-2113:005220.005220.005220.005220.002001044000
2017-09-2112:005210.005230.005210.005230.005002607000
2017-09-2111:005260.005280.005260.005280.0011005796000
2017-09-2110:005250.005250.005250.005250.00100525000
2017-09-2109:005250.005260.005220.005240.007003668000
2017-09-2015:005250.005250.005250.005250.0013006825000
2017-09-2014:005230.005250.005210.005240.0011005752000
2017-09-2013:005230.005230.005230.005230.002001046000
2017-09-2012:005230.005230.005220.005220.007003660000
2017-09-2011:005240.005240.005220.005220.007003661000
2017-09-2010:005240.005240.005240.005240.00100524000
2017-09-2009:005290.005290.005250.005250.00210011102000
2017-09-1915:005260.005260.005260.005260.0011005786000
2017-09-1914:005250.005260.005250.005260.008004203000
2017-09-1913:005220.005250.005220.005250.008004190000
2017-09-1912:005210.005230.005210.005230.008004172000
2017-09-1911:005230.005240.005230.005240.002001047000
2017-09-1910:005210.005220.005200.005220.003001563000
2017-09-1909:005250.005250.005200.005210.00300015673000
2017-09-1515:005260.005260.005260.005260.00290015254000
2017-09-1514:005190.005250.005170.005250.0018009355000
2017-09-1513:005190.005230.005180.005180.0012006240000
2017-09-1512:005130.005230.005130.005200.00400020727000
2017-09-1511:0000
2017-09-1510:005230.005230.005150.005150.00200010385000
2017-09-1509:005190.005230.005190.005220.0018009374000
2017-09-1415:005190.005190.005190.005190.008004152000
2017-09-1414:005240.005240.005190.005190.00200010428000
2017-09-1413:005210.005220.005200.005220.0010005208000
2017-09-1412:005210.005230.005200.005210.009004696000
2017-09-1411:005230.005230.005220.005220.002001045000
2017-09-1410:005230.005240.005220.005230.005002616000
2017-09-1409:005200.005270.005200.005240.00220011484000

   ※ 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