[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 
2017-10-1815:005020.005020.005020.005020.005002510000
2017-10-1814:305000.005020.004995.005020.0018009008000
2017-10-1814:005000.005000.005000.005000.006003000000
2017-10-1813:305030.005030.004995.004995.00590029517000
2017-10-1813:005020.005030.005020.005030.004002009000
2017-10-1812:305020.005020.005010.005020.0014007026000
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:005040.005040.005020.005040.009004529000
2017-10-1810:305040.005040.005040.005040.0014007056000
2017-10-1810:005050.005050.005040.005040.0011005553000
2017-10-1809:305030.005050.005030.005040.00390019649000
2017-10-1809:005040.005050.005030.005030.00230011585000
2017-10-1715:005020.005020.005020.005020.009004518000
2017-10-1714:305010.005020.005000.005020.00280014020000
2017-10-1714:005010.005020.005010.005010.007003509000
2017-10-1713:305020.005020.005010.005010.004002005000
2017-10-1713:005030.005030.005020.005020.0011005523000
2017-10-1712:305000.005020.005000.005020.0014007010000
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:005030.005030.005010.005010.006003008000
2017-10-1710:305030.005030.005010.005020.0013006524000
2017-10-1710:005040.005040.005030.005030.007003523000
2017-10-1709:305040.005040.005030.005040.008004028000
2017-10-1709:005030.005050.005010.005050.00380019106000
2017-10-1615:005030.005030.005030.005030.0010005030000
2017-10-1614:305030.005030.005020.005020.00250012566000
2017-10-1614:005030.005040.005020.005030.00210010563000
2017-10-1613:305040.005040.005030.005040.008004029000
2017-10-1613:005040.005040.005030.005040.008004031000
2017-10-1612:305050.005070.005030.005030.00450022691000
2017-10-1612:0000
2017-10-1611:305070.005070.005070.005070.00100507000
2017-10-1611:005040.005080.005040.005060.00470023797000
2017-10-1610:305050.005050.005040.005040.004002017000
2017-10-1610:005040.005050.005040.005050.00290014626000
2017-10-1609:305040.005040.005040.005040.00330016632000
2017-10-1609:005020.005040.005020.005040.00580029171000
2017-10-1315:004990.004990.004990.004990.0012005988000
2017-10-1314:305000.005000.004990.004990.00570028482000
2017-10-1314:005010.005010.005000.005000.00460023012000
2017-10-1313:305020.005020.005000.005010.00430021520000
2017-10-1313:005000.005040.005000.005010.00360018044000
2017-10-1312:305020.005040.005000.005000.00690034576000
2017-10-1312:0000
2017-10-1311:305000.005000.005000.005000.006003000000
2017-10-1311:005020.005040.005000.005000.00310015545000
2017-10-1310:305020.005030.004985.005020.00900045059500
2017-10-1310:005010.005040.005010.005030.00280014058000
2017-10-1309:305130.005140.004995.005000.001610081136500
2017-10-1309:005100.005120.005060.005120.001210061636000
2017-10-1215:005420.005420.005420.005420.005002710000
2017-10-1214:305420.005440.005370.005440.0018009736000
2017-10-1214:005440.005530.005380.005450.00220012012000
2017-10-1213:3000
2017-10-1213:005440.005450.005440.005450.003001634000
2017-10-1212:305370.005410.005370.005410.00230012380000
2017-10-1212:0000
2017-10-1211:3000
2017-10-1211:005320.005380.005320.005360.0013006935000
2017-10-1210:305320.005320.005310.005310.006003187000
2017-10-1210:005350.005360.005340.005360.008004278000
2017-10-1209:305390.005390.005360.005360.006003220000
2017-10-1209:005350.005400.005340.005400.00230012333000
2017-10-1115:005330.005330.005330.005330.006003198000
2017-10-1114:305320.005320.005320.005320.003001596000
2017-10-1114:005330.005340.005330.005340.005002666000
2017-10-1113:305330.005350.005330.005350.007003738000
2017-10-1113:005320.005330.005310.005310.008004256000
2017-10-1112:305290.005300.005290.005300.0010005292000
2017-10-1112:0000
2017-10-1111:3000
2017-10-1111:005300.005310.005300.005310.002001061000
2017-10-1110:305320.005320.005300.005300.002001062000
2017-10-1110:005320.005320.005320.005320.004002128000
2017-10-1109:305300.005310.005300.005300.005002651000
2017-10-1109:005300.005300.005270.005300.007003707000
2017-10-1015:005310.005310.005310.005310.006003186000
2017-10-1014:305280.005310.005280.005300.007003704000
2017-10-1014:005270.005290.005270.005280.005002641000
2017-10-1013:305270.005270.005270.005270.00100527000
2017-10-1013:005260.005260.005260.005260.00100526000
2017-10-1012:305290.005310.005290.005290.0016008475000
2017-10-1012:0000
2017-10-1011:3000
2017-10-1011:005250.005290.005250.005290.005002632000
2017-10-1010:305250.005250.005250.005250.00100525000
2017-10-1010:005260.005260.005260.005260.00100526000
2017-10-1009:305260.005280.005250.005280.004002107000
2017-10-1009:005290.005290.005260.005260.006003168000
2017-10-0615:005270.005270.005270.005270.007003689000
2017-10-0614:305250.005270.005230.005270.0010005250000
2017-10-0614:005250.005250.005230.005230.002001048000
2017-10-0613:305280.005300.005230.005250.0015007889000
2017-10-0613:005290.005310.005280.005310.003001588000
2017-10-0612:305300.005310.005300.005310.0011005831000
2017-10-0612:0000
2017-10-0611:3000
2017-10-0611:005290.005290.005290.005290.00100529000
2017-10-0610:305280.005300.005280.005300.004002114000
2017-10-0610:005300.005310.005300.005310.003001591000
2017-10-0609:305280.005280.005280.005280.003001584000
2017-10-0609:005280.005320.005280.005300.005002647000
2017-10-0515:005270.005270.005270.005270.007003689000
2017-10-0514:305290.005300.005280.005300.007003704000
2017-10-0514:005300.005300.005280.005280.003001587000
2017-10-0513:3000
2017-10-0513:005310.005310.005280.005290.0014007409000
2017-10-0512:305330.005330.005320.005320.008004261000
2017-10-0512:0000
2017-10-0511:3000
2017-10-0511:0000
2017-10-0510:305270.005270.005270.005270.00100527000
2017-10-0510:005270.005290.005270.005280.006003168000
2017-10-0509:305270.005290.005270.005290.005002642000
2017-10-0509:005240.005270.005240.005270.007003671000
2017-10-0415:005270.005270.005270.005270.007003689000
2017-10-0414:305250.005290.005240.005250.0011005790000
2017-10-0414:005250.005250.005250.005250.007003675000
2017-10-0413:305250.005250.005250.005250.002001050000
2017-10-0413:005260.005260.005260.005260.003001578000
2017-10-0412:305290.005290.005290.005290.003001587000
2017-10-0412:0000
2017-10-0411:305290.005290.005290.005290.00100529000
2017-10-0411:005270.005270.005270.005270.004002108000
2017-10-0410:305280.005290.005270.005270.005002640000
2017-10-0410:005290.005290.005290.005290.002001058000
2017-10-0409:305300.005300.005300.005300.003001590000
2017-10-0409:005300.005340.005300.005310.004002125000
2017-10-0315:005330.005330.005330.005330.009004797000
2017-10-0314:305310.005330.005300.005330.009004787000
2017-10-0314:005300.005320.005300.005310.004002124000
2017-10-0313:305300.005300.005290.005290.003001588000
2017-10-0313:005300.005310.005300.005310.002001061000
2017-10-0312:305340.005340.005310.005310.008004263000
2017-10-0312:0000
2017-10-0311:3000
2017-10-0311:005320.005320.005320.005320.00100532000
2017-10-0310:305330.005330.005300.005300.006003193000
2017-10-0310:005330.005340.005330.005340.005002669000
2017-10-0309:305310.005330.005310.005330.005002657000
2017-10-0309:005320.005320.005310.005320.008004255000
2017-10-0215:005320.005320.005320.005320.004002128000
2017-10-0214:305300.005300.005290.005300.0010005299000
2017-10-0214:005300.005300.005290.005290.005002649000
2017-10-0213:305300.005300.005300.005300.003001590000
2017-10-0213:005280.005290.005280.005290.002001057000
2017-10-0212:305300.005300.005300.005300.008004240000
2017-10-0212:0000
2017-10-0211:3000
2017-10-0211:005260.005300.005260.005300.005002645000
2017-10-0210:305270.005290.005270.005280.005002641000
2017-10-0210:005260.005290.005250.005260.004002106000
2017-10-0209:305300.005300.005280.005280.003001587000
2017-10-0209:005300.005300.005270.005300.0014007409000
2017-09-2915:005310.005310.005310.005310.009004779000
2017-09-2914:305300.005310.005290.005310.009004770000
2017-09-2914:0000
2017-09-2913:305310.005310.005310.005310.005002655000
2017-09-2913:005310.005320.005310.005310.0010005312000
2017-09-2912:305300.005300.005300.005300.008004240000
2017-09-2912:0000
2017-09-2911:305310.005310.005310.005310.002001062000
2017-09-2911:005300.005310.005300.005310.002001061000
2017-09-2910:305290.005300.005290.005300.005002649000
2017-09-2910:005280.005310.005260.005310.0013006875000
2017-09-2909:3000
2017-09-2909:005270.005310.005270.005310.006003180000
2017-09-2815:005270.005270.005270.005270.006003162000
2017-09-2814:3000
2017-09-2814:005260.005280.005260.005270.0010005270000
2017-09-2813:305250.005250.005250.005250.00100525000
2017-09-2813:0000
2017-09-2812:305230.005230.005230.005230.00100523000
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:005260.005260.005260.005260.00100526000
2017-09-2810:305230.005230.005230.005230.006003138000
2017-09-2810:005260.005260.005260.005260.00100526000
2017-09-2809:305250.005250.005250.005250.008004200000
2017-09-2809:005280.005280.005260.005260.003001582000
2017-09-2715:005290.005290.005290.005290.006003174000
2017-09-2714:305290.005290.005280.005280.003001585000
2017-09-2714:005280.005290.005280.005290.003001586000
2017-09-2713:3000
2017-09-2713:005280.005280.005280.005280.003001584000
2017-09-2712:3000
2017-09-2712:0000
2017-09-2711:305270.005270.005270.005270.00100527000
2017-09-2711:005280.005280.005270.005270.002001055000
2017-09-2710:305280.005280.005280.005280.00100528000
2017-09-2710:0000
2017-09-2709:305310.005310.005310.005310.00100531000
2017-09-2709:005380.005380.005300.005300.009004799000
2017-09-2615:005300.005300.005300.005300.00300015900000
2017-09-2614:305300.005350.005290.005300.0016008495000
2017-09-2614:005280.005300.005280.005280.003001586000
2017-09-2613:305300.005300.005290.005290.005002648000
2017-09-2613:005300.005300.005300.005300.002001060000
2017-09-2612:305270.005320.005270.005300.0011005813000
2017-09-2612:0000
2017-09-2611:305320.005320.005320.005320.00100532000
2017-09-2611:005330.005330.005310.005310.009004793000
2017-09-2610:305290.005300.005290.005300.002001059000
2017-09-2610:005280.005300.005280.005300.009004764000
2017-09-2609:305270.005270.005270.005270.00100527000
2017-09-2609:005210.005300.005210.005300.00220011601000
2017-09-2515:005270.005270.005270.005270.009004743000
2017-09-2514:305280.005280.005270.005270.007003695000
2017-09-2514:005270.005280.005270.005280.003001583000
2017-09-2513:305280.005280.005280.005280.002001056000
2017-09-2513:005260.005270.005260.005270.002001053000
2017-09-2512:305260.005260.005250.005250.004002103000
2017-09-2512:0000
2017-09-2511:3000
2017-09-2511:005260.005280.005260.005280.0016008429000
2017-09-2510:305250.005250.005250.005250.00100525000
2017-09-2510:005250.005260.005250.005260.002001051000
2017-09-2509:305250.005250.005240.005240.006003145000
2017-09-2509:005240.005240.005240.005240.007003668000
2017-09-2215:005270.005270.005270.005270.003001581000
2017-09-2214:305270.005270.005240.005260.007003683000
2017-09-2214:005250.005270.005250.005260.0011005787000
2017-09-2213:305260.005260.005250.005260.004002103000
2017-09-2213:005250.005250.005250.005250.00100525000
2017-09-2212:305240.005250.005230.005230.008004192000
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:005240.005240.005240.005240.00100524000
2017-09-2210:305240.005240.005240.005240.00100524000
2017-09-2210:005230.005230.005230.005230.002001046000
2017-09-2209:305220.005230.005220.005230.003001567000
2017-09-2209:005270.005270.005240.005250.0012006315000
2017-09-2115:005230.005230.005230.005230.0010005230000
2017-09-2114:305230.005230.005230.005230.003001569000
2017-09-2114:0000
2017-09-2113:3000
2017-09-2113:005220.005220.005220.005220.002001044000
2017-09-2112:305210.005230.005210.005230.005002607000
2017-09-2112:0000
2017-09-2111:305280.005280.005280.005280.003001584000
2017-09-2111:005260.005280.005260.005280.008004212000
2017-09-2110:305250.005250.005250.005250.00100525000
2017-09-2110:0000
2017-09-2109:305240.005260.005240.005240.003001574000
2017-09-2109:005250.005250.005220.005220.004002094000
2017-09-2015:005250.005250.005250.005250.0013006825000
2017-09-2014:305220.005250.005210.005240.0010005229000
2017-09-2014:005230.005230.005230.005230.00100523000
2017-09-2013:3000
2017-09-2013:005230.005230.005230.005230.002001046000
2017-09-2012:305230.005230.005220.005220.007003660000
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:005240.005240.005220.005220.007003661000
2017-09-2010:3000
2017-09-2010:005240.005240.005240.005240.00100524000
2017-09-2009:3000
2017-09-2009:005290.005290.005250.005250.00210011102000
2017-09-1915:005260.005260.005260.005260.0011005786000
2017-09-1914:305250.005260.005250.005260.004002101000
2017-09-1914:005250.005260.005250.005260.004002102000
2017-09-1913:305240.005250.005240.005250.004002099000
2017-09-1913:005220.005240.005220.005240.004002091000
2017-09-1912:305210.005230.005210.005230.008004172000
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:005230.005240.005230.005240.002001047000
2017-09-1910:305200.005220.005200.005220.002001042000
2017-09-1910:005210.005210.005210.005210.00100521000
2017-09-1909:305220.005230.005200.005210.0015007809000
2017-09-1909:005250.005250.005220.005220.0015007864000
2017-09-1515:005260.005260.005260.005260.00290015254000
2017-09-1514:305190.005250.005170.005250.0018009355000
2017-09-1514:0000
2017-09-1513:305190.005190.005180.005180.002001037000
2017-09-1513:005190.005230.005190.005200.0010005203000
2017-09-1512:305130.005230.005130.005200.00400020727000
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:0000
2017-09-1510:305160.005160.005150.005150.005002577000
2017-09-1510:005230.005230.005160.005160.0015007808000
2017-09-1509:305230.005230.005190.005220.006003126000
2017-09-1509:005190.005230.005190.005230.0012006248000
2017-09-1415:005190.005190.005190.005190.008004152000
2017-09-1414:305210.005210.005190.005190.0012006243000
2017-09-1414:005240.005240.005210.005210.008004185000
2017-09-1413:305200.005220.005200.005220.005002604000
2017-09-1413:005210.005210.005200.005200.005002604000
2017-09-1412:305210.005230.005200.005210.009004696000
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:005230.005230.005220.005220.002001045000
2017-09-1410:305230.005230.005230.005230.00100523000
2017-09-1410:005230.005240.005220.005220.004002093000
2017-09-1409:305260.005260.005240.005240.003001575000
2017-09-1409:005200.005270.005200.005270.0019009909000
2017-09-1315:005220.005220.005220.005220.004002088000
2017-09-1314:305290.005290.005210.005230.0015007880000
2017-09-1314:005290.005290.005290.005290.002001058000
2017-09-1313:305290.005290.005290.005290.004002116000
2017-09-1313:005290.005290.005290.005290.004002116000
2017-09-1312:305290.005290.005270.005290.008004230000
2017-09-1312:0000
2017-09-1311:3000
2017-09-1311:005280.005280.005280.005280.004002112000
2017-09-1310:3000
2017-09-1310:0000
2017-09-1309:305250.005250.005250.005250.00100525000
2017-09-1309:005260.005260.005240.005240.004002100000
2017-09-1215:005240.005240.005240.005240.009004716000
2017-09-1214:305240.005240.005230.005230.003001571000
2017-09-1214:005240.005240.005220.005240.003001570000
2017-09-1213:305230.005230.005230.005230.00100523000
2017-09-1213:0000
2017-09-1212:305220.005230.005210.005230.009004699000
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:005210.005220.005210.005220.005002607000
2017-09-1210:3000
2017-09-1210:005200.005230.005200.005220.009004695000
2017-09-1209:305220.005220.005200.005200.007003644000
2017-09-1209:005220.005220.005220.005220.002001044000

   ※ 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