[2791 東証1部] 大黒天物産 30分足 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 
2017-12-1515:005150.005150.005150.005150.009004635000
2017-12-1514:305130.005150.005120.005150.0010005136000
2017-12-1514:005140.005150.005140.005140.005002571000
2017-12-1513:305110.005130.005110.005130.007003586000
2017-12-1513:005110.005120.005110.005110.006003067000
2017-12-1512:305120.005120.005090.005110.0017008683000
2017-12-1512:0000
2017-12-1511:305090.005090.005090.005090.00100509000
2017-12-1511:005110.005110.005100.005110.003001532000
2017-12-1510:305110.005110.005090.005100.00220011212000
2017-12-1510:005170.005170.005120.005130.00420021636000
2017-12-1509:305190.005190.005180.005180.004002074000
2017-12-1509:005200.005200.005180.005180.005002597000
2017-12-1415:005210.005210.005210.005210.009004689000
2017-12-1414:305210.005210.005200.005210.005002604000
2017-12-1414:005210.005210.005210.005210.003001563000
2017-12-1413:305230.005230.005210.005220.005002610000
2017-12-1413:0000
2017-12-1412:305230.005230.005210.005220.008004177000
2017-12-1412:0000
2017-12-1411:3000
2017-12-1411:005230.005230.005230.005230.002001046000
2017-12-1410:305220.005220.005210.005210.003001565000
2017-12-1410:005220.005230.005220.005230.007003660000
2017-12-1409:305220.005220.005220.005220.00100522000
2017-12-1409:005200.005220.005200.005220.003001562000
2017-12-1315:005200.005200.005200.005200.0011005720000
2017-12-1314:305210.005210.005190.005200.006003122000
2017-12-1314:005210.005230.005200.005200.0010005212000
2017-12-1313:305220.005220.005220.005220.002001044000
2017-12-1313:005220.005220.005210.005220.003001565000
2017-12-1312:305230.005230.005200.005210.0015007826000
2017-12-1312:0000
2017-12-1311:3000
2017-12-1311:005250.005260.005250.005260.004002101000
2017-12-1310:305240.005240.005230.005240.004002094000
2017-12-1310:005230.005250.005230.005240.007003666000
2017-12-1309:305240.005250.005230.005250.0012006293000
2017-12-1309:005260.005260.005200.005240.00380019883000
2017-12-1215:005240.005240.005240.005240.009004716000
2017-12-1214:305240.005240.005230.005230.003001571000
2017-12-1214:005230.005230.005220.005220.003001567000
2017-12-1213:3000
2017-12-1213:005230.005230.005220.005220.003001567000
2017-12-1212:305220.005240.005210.005240.0011005747000
2017-12-1212:0000
2017-12-1211:3000
2017-12-1211:0000
2017-12-1210:305260.005260.005260.005260.00100526000
2017-12-1210:0000
2017-12-1209:3000
2017-12-1209:005260.005260.005260.005260.002001052000
2017-12-1115:005260.005260.005260.005260.009004734000
2017-12-1114:305220.005260.005220.005260.009004713000
2017-12-1114:005220.005220.005200.005200.006003130000
2017-12-1113:305210.005210.005210.005210.00100521000
2017-12-1113:0000
2017-12-1112:305210.005210.005210.005210.003001563000
2017-12-1112:0000
2017-12-1111:3000
2017-12-1111:005240.005240.005230.005230.003001571000
2017-12-1110:305240.005240.005240.005240.003001572000
2017-12-1110:005240.005240.005220.005230.003001569000
2017-12-1109:305240.005240.005230.005240.003001571000
2017-12-1109:005240.005250.005240.005250.005002622000
2017-12-0815:005280.005280.005280.005280.007003696000
2017-12-0814:305260.005280.005260.005270.0011005801000
2017-12-0814:005250.005250.005250.005250.00100525000
2017-12-0813:305260.005260.005260.005260.003001578000
2017-12-0813:005270.005280.005270.005280.007003695000
2017-12-0812:305270.005270.005270.005270.0017008959000
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:005260.005280.005250.005250.0010005269000
2017-12-0810:305270.005270.005260.005260.003001580000
2017-12-0810:005240.005270.005240.005270.0012006300000
2017-12-0809:305200.005230.005200.005230.008004165000
2017-12-0809:005170.005200.005170.005190.00520026901000
2017-12-0715:005200.005200.005200.005200.0011005720000
2017-12-0714:305240.005240.005200.005220.004002088000
2017-12-0714:005240.005240.005240.005240.00100524000
2017-12-0713:305240.005240.005240.005240.003001572000
2017-12-0713:005210.005230.005200.005220.009004693000
2017-12-0712:305210.005210.005210.005210.00220011462000
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:005220.005220.005220.005220.00100522000
2017-12-0710:305210.005220.005210.005220.003001564000
2017-12-0710:005230.005230.005220.005220.003001567000
2017-12-0709:305220.005220.005220.005220.00100522000
2017-12-0709:005230.005230.005230.005230.0010005230000
2017-12-0615:005160.005160.005160.005160.0012006192000
2017-12-0614:305170.005170.005170.005170.002001034000
2017-12-0614:005180.005180.005180.005180.002001036000
2017-12-0613:305180.005180.005180.005180.002001036000
2017-12-0613:005190.005190.005190.005190.002001038000
2017-12-0612:305190.005200.005190.005200.007003635000
2017-12-0612:0000
2017-12-0611:3000
2017-12-0611:0000
2017-12-0610:305210.005220.005200.005210.005002605000
2017-12-0610:005210.005210.005210.005210.00100521000
2017-12-0609:3000
2017-12-0609:005210.005240.005210.005210.0011005736000
2017-12-0515:005220.005220.005220.005220.0012006264000
2017-12-0514:305250.005250.005220.005230.0012006275000
2017-12-0514:005270.005270.005240.005240.006003148000
2017-12-0513:305270.005270.005250.005270.005002631000
2017-12-0513:0000
2017-12-0512:305240.005240.005240.005240.002001048000
2017-12-0512:0000
2017-12-0511:3000
2017-12-0511:005240.005240.005240.005240.00100524000
2017-12-0510:3000
2017-12-0510:005250.005250.005250.005250.00100525000
2017-12-0509:305240.005240.005240.005240.00100524000
2017-12-0509:005270.005270.005270.005270.004002108000
2017-12-0415:005270.005270.005270.005270.004002108000
2017-12-0414:305270.005270.005260.005270.008004211000
2017-12-0414:005270.005270.005270.005270.00100527000
2017-12-0413:305260.005260.005260.005260.004002104000
2017-12-0413:005270.005270.005270.005270.00100527000
2017-12-0412:305270.005270.005260.005270.0010005266000
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:005260.005260.005260.005260.00100526000
2017-12-0410:305260.005260.005260.005260.004002104000
2017-12-0410:0000
2017-12-0409:305260.005260.005260.005260.005002630000
2017-12-0409:005250.005250.005220.005220.006003147000
2017-12-0115:005240.005240.005240.005240.007003668000
2017-12-0114:305250.005260.005240.005240.0011005774000
2017-12-0114:005250.005250.005250.005250.00100525000
2017-12-0113:305250.005250.005250.005250.00100525000
2017-12-0113:005250.005250.005250.005250.00100525000
2017-12-0112:305240.005240.005240.005240.005002620000
2017-12-0112:0000
2017-12-0111:3000
2017-12-0111:005270.005270.005270.005270.003001581000
2017-12-0110:305250.005250.005250.005250.005002625000
2017-12-0110:0000
2017-12-0109:3000
2017-12-0109:005250.005270.005250.005270.005002627000
2017-11-3015:005260.005260.005260.005260.00250013150000
2017-11-3014:305280.005280.005260.005280.00200010545000
2017-11-3014:005290.005290.005280.005290.004002115000
2017-11-3013:305290.005290.005290.005290.00100529000
2017-11-3013:005290.005290.005290.005290.003001587000
2017-11-3012:305290.005300.005290.005290.0013006879000
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:005290.005290.005270.005270.0017008967000
2017-11-3010:305270.005290.005270.005280.003001584000
2017-11-3010:005260.005290.005260.005280.008004221000
2017-11-3009:305280.005300.005260.005270.00280014796000
2017-11-3009:005270.005280.005270.005270.0010005271000
2017-11-2915:005280.005280.005280.005280.005002640000
2017-11-2914:305290.005290.005280.005280.002001057000
2017-11-2914:0000
2017-11-2913:305300.005300.005300.005300.004002120000
2017-11-2913:005290.005290.005280.005280.005002641000
2017-11-2912:305290.005300.005290.005290.004002117000
2017-11-2912:0000
2017-11-2911:305300.005300.005300.005300.00100530000
2017-11-2911:0000
2017-11-2910:305280.005280.005280.005280.00100528000
2017-11-2910:005280.005300.005280.005300.003001588000
2017-11-2909:305290.005300.005290.005290.003001588000
2017-11-2909:005290.005290.005290.005290.004002116000
2017-11-2815:005280.005280.005280.005280.005002640000
2017-11-2814:305270.005290.005270.005290.006003171000
2017-11-2814:005280.005280.005280.005280.003001584000
2017-11-2813:305280.005290.005250.005290.00390020521000
2017-11-2813:005300.005300.005270.005290.004002114000
2017-11-2812:305280.005280.005280.005280.005002640000
2017-11-2812:0000
2017-11-2811:3000
2017-11-2811:005290.005290.005270.005270.009004745000
2017-11-2810:305270.005300.005250.005300.0011005796000
2017-11-2810:005250.005280.005240.005280.0013006831000
2017-11-2809:305250.005250.005250.005250.00100525000
2017-11-2809:005250.005250.005240.005250.005002623000
2017-11-2715:005230.005230.005230.005230.004002092000
2017-11-2714:305230.005250.005230.005250.0014007334000
2017-11-2714:005210.005220.005200.005220.008004170000
2017-11-2713:305230.005240.005230.005230.0011005755000
2017-11-2713:005220.005230.005220.005220.007003656000
2017-11-2712:305230.005250.005210.005230.00230012037000
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:005210.005220.005210.005220.004002086000
2017-11-2710:305220.005230.005210.005220.0016008351000
2017-11-2710:005220.005230.005220.005230.004002091000
2017-11-2709:305200.005240.005200.005210.00230012007000
2017-11-2709:005210.005210.005210.005210.005002605000
2017-11-2415:005190.005190.005190.005190.008004152000
2017-11-2414:305200.005200.005180.005190.0010005191000
2017-11-2414:005230.005230.005200.005200.00250013010000
2017-11-2413:3000
2017-11-2413:005220.005220.005210.005210.004002087000
2017-11-2412:305220.005230.005200.005200.0013006767000
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:005220.005220.005220.005220.00100522000
2017-11-2410:305200.005200.005200.005200.00100520000
2017-11-2410:0000
2017-11-2409:3000
2017-11-2409:005210.005250.005210.005250.004002088000
2017-11-2215:005240.005240.005240.005240.0011005764000
2017-11-2214:305270.005270.005250.005250.0013006840000
2017-11-2214:005280.005280.005270.005270.007003694000
2017-11-2213:305270.005290.005270.005280.008004229000
2017-11-2213:005260.005290.005260.005290.004002110000
2017-11-2212:305300.005300.005250.005270.0014007394000
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:005280.005290.005250.005280.0012006329000
2017-11-2210:305300.005300.005290.005290.002001059000
2017-11-2210:005290.005300.005280.005300.007003705000
2017-11-2209:305250.005250.005250.005250.005002625000
2017-11-2209:005300.005300.005250.005250.009004751000
2017-11-2115:005270.005270.005270.005270.008004216000
2017-11-2114:305260.005280.005260.005280.0015007902000
2017-11-2114:005290.005290.005260.005260.0010005274000
2017-11-2113:305290.005290.005290.005290.005002645000
2017-11-2113:005290.005290.005290.005290.00100529000
2017-11-2112:305290.005290.005280.005280.005002644000
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:005290.005290.005290.005290.002001058000
2017-11-2110:305280.005290.005280.005290.003001585000
2017-11-2110:005280.005280.005280.005280.003001584000
2017-11-2109:3000
2017-11-2109:005260.005270.005260.005270.006003157000
2017-11-2015:005280.005280.005280.005280.008004224000
2017-11-2014:305280.005290.005270.005290.0012006338000
2017-11-2014:005290.005300.005290.005300.002001059000
2017-11-2013:305300.005300.005300.005300.00100530000
2017-11-2013:005300.005300.005290.005290.002001059000
2017-11-2012:305310.005310.005280.005280.005002650000
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:005300.005310.005300.005310.006003182000
2017-11-2010:305290.005310.005290.005310.005002648000
2017-11-2010:005310.005310.005310.005310.0011005841000
2017-11-2009:305310.005310.005310.005310.002001062000
2017-11-2009:005330.005330.005270.005300.0018009574000
2017-11-1715:005330.005330.005330.005330.0011005863000
2017-11-1714:305320.005330.005310.005320.0014007446000
2017-11-1714:005330.005330.005310.005330.007003729000
2017-11-1713:305320.005330.005320.005330.003001597000
2017-11-1713:005330.005330.005320.005320.006003193000
2017-11-1712:305360.005370.005330.005330.00300016070000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:005300.005360.005270.005320.00510027074000
2017-11-1710:305270.005300.005260.005300.00280014782000
2017-11-1710:005270.005280.005270.005280.005002639000
2017-11-1709:305210.005270.005210.005270.0013006808000
2017-11-1709:005240.005240.005210.005220.0011005749000
2017-11-1615:005150.005150.005150.005150.0012006180000
2017-11-1614:305170.005180.005160.005170.0010005169000
2017-11-1614:005190.005200.005150.005170.0019009828000
2017-11-1613:305160.005180.005160.005180.006003105000
2017-11-1613:005140.005180.005140.005160.0018009291000
2017-11-1612:305140.005140.005130.005130.005002569000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:005120.005140.005120.005140.005002565000
2017-11-1610:305110.005110.005100.005110.004002043000
2017-11-1610:005120.005130.005120.005130.0010005122000
2017-11-1609:305150.005150.005120.005120.003001539000
2017-11-1609:005140.005150.005140.005150.002001029000
2017-11-1515:005140.005140.005140.005140.0011005654000
2017-11-1514:305130.005170.005130.005140.008004118000
2017-11-1514:005130.005140.005130.005140.006003082000
2017-11-1513:305130.005150.005120.005130.0015007702000
2017-11-1513:005110.005130.005110.005120.0010005118000
2017-11-1512:305170.005170.005100.005110.0017008731000
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:005120.005140.005110.005110.0010005124000
2017-11-1510:305150.005150.005130.005140.004002057000
2017-11-1510:005170.005170.005150.005160.005002578000
2017-11-1509:305130.005170.005110.005170.00210010771000
2017-11-1509:005200.005200.005150.005160.0010005183000
2017-11-1415:005220.005220.005220.005220.005002610000
2017-11-1414:305230.005240.005220.005230.007003659000
2017-11-1414:005230.005230.005230.005230.00100523000
2017-11-1413:305230.005240.005230.005240.002001047000
2017-11-1413:005240.005240.005240.005240.00100524000
2017-11-1412:305250.005250.005220.005220.007003672000
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:005240.005240.005240.005240.00100524000
2017-11-1410:305220.005240.005220.005240.004002092000
2017-11-1410:005230.005230.005230.005230.00100523000
2017-11-1409:305230.005230.005210.005210.009004692000
2017-11-1409:005250.005250.005250.005250.002001050000
2017-11-1315:005240.005240.005240.005240.004002096000
2017-11-1314:305240.005240.005230.005240.004002094000
2017-11-1314:005250.005250.005250.005250.006003150000
2017-11-1313:305240.005250.005240.005250.002001049000
2017-11-1313:005250.005250.005240.005240.002001049000
2017-11-1312:305260.005260.005250.005250.0012006303000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:005260.005260.005240.005260.003001576000
2017-11-1310:305240.005250.005240.005250.0013006815000
2017-11-1310:005240.005240.005240.005240.008004192000
2017-11-1309:305220.005240.005220.005240.006003136000
2017-11-1309:005240.005240.005200.005200.006003136000
2017-11-1015:005210.005210.005210.005210.0010005210000
2017-11-1014:305220.005220.005220.005220.006003132000
2017-11-1014:005230.005240.005230.005240.005002617000
2017-11-1013:305230.005230.005230.005230.00100523000
2017-11-1013:005230.005230.005230.005230.003001569000
2017-11-1012:305240.005240.005220.005230.006003141000
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:005210.005220.005210.005220.002001043000
2017-11-1010:305210.005240.005200.005240.00240012504000
2017-11-1010:0000
2017-11-1009:305230.005230.005230.005230.00100523000
2017-11-1009:005180.005220.005180.005220.007003634000

   ※ 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