[3529 東証1部] アツギ 1時間足 時系列データ

[3529 東証1部] アツギ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2015:001256.001256.001256.001256.0025003140000
2017-10-2014:001259.001259.001255.001256.0045005654100
2017-10-2013:001258.001262.001257.001259.0067008434900
2017-10-2012:001258.001260.001257.001259.0068008558300
2017-10-2011:001260.001260.001258.001259.0026003273500
2017-10-2010:001259.001261.001257.001259.0041005162500
2017-10-2009:001256.001264.001255.001259.001340016881800
2017-10-1915:001260.001260.001260.001260.0066008316000
2017-10-1914:001256.001261.001256.001260.001820022927300
2017-10-1913:001255.001257.001252.001257.001560019566600
2017-10-1912:001257.001259.001256.001256.00810010180400
2017-10-1911:001258.001259.001257.001257.0045005659700
2017-10-1910:001257.001262.001256.001258.001060013345900
2017-10-1909:001274.001274.001257.001258.002220028009300
2017-10-1815:001268.001268.001268.001268.0025003170000
2017-10-1814:001268.001270.001267.001267.001200015218300
2017-10-1813:001260.001269.001258.001268.002270028695000
2017-10-1812:001265.001265.001261.001261.0064008082300
2017-10-1811:001265.001266.001265.001265.00600759100
2017-10-1810:001268.001270.001265.001266.0050006334600
2017-10-1809:001270.001274.001264.001271.001510019158000
2017-10-1715:001271.001271.001271.001271.0045005719500
2017-10-1714:001268.001271.001267.001270.00850010783900
2017-10-1713:001267.001272.001267.001269.0077009775700
2017-10-1712:001267.001269.001267.001267.0028003548400
2017-10-1711:001268.001269.001267.001269.0035004437900
2017-10-1710:001266.001269.001262.001268.001490018873500
2017-10-1709:001258.001266.001257.001265.002440030821600
2017-10-1615:001260.001260.001260.001260.0032004032000
2017-10-1614:001259.001261.001257.001259.001300016364700
2017-10-1613:001257.001262.001256.001260.001200015110700
2017-10-1612:001257.001258.001257.001257.0044005532700
2017-10-1611:001257.001260.001256.001260.0033004150700
2017-10-1610:001250.001261.001249.001257.002250028271400
2017-10-1609:001253.001253.001240.001250.003470043233500
2017-10-1315:001252.001252.001252.001252.0027003380400
2017-10-1314:001254.001254.001251.001253.00990012404600
2017-10-1313:001255.001259.001253.001257.001350016956700
2017-10-1312:001249.001256.001249.001254.0069008640400
2017-10-1311:001250.001252.001248.001252.0072008996800
2017-10-1310:001250.001252.001248.001250.0063007876400
2017-10-1309:001251.001252.001244.001250.002800034977500
2017-10-1215:001257.001257.001257.001257.0035004399500
2017-10-1214:001255.001257.001254.001255.0076009543400
2017-10-1213:001255.001257.001254.001256.0047005901000
2017-10-1212:001256.001256.001253.001256.0037004642900
2017-10-1211:001252.001254.001251.001254.0024003005700
2017-10-1210:001252.001254.001251.001251.0048006009600
2017-10-1209:001259.001259.001250.001250.001440018052400
2017-10-1115:001258.001258.001258.001258.0023002893400
2017-10-1114:001253.001259.001253.001259.00960012067800
2017-10-1113:001251.001255.001250.001253.0050006267000
2017-10-1112:001246.001251.001245.001250.00990012358200
2017-10-1111:001242.001244.001242.001244.0011001367300
2017-10-1110:001242.001244.001240.001243.0069008569600
2017-10-1109:001245.001248.001242.001244.001200014928200
2017-10-1015:001248.001248.001248.001248.0026003244800
2017-10-1014:001245.001250.001244.001248.001900023707200
2017-10-1013:001243.001247.001240.001247.0079009817600
2017-10-1012:001242.001244.001240.001243.00880010926900
2017-10-1011:001240.001242.001240.001241.0034004220600
2017-10-1010:001243.001243.001232.001241.003400042097000
2017-10-1009:001260.001260.001241.001243.001380017266000
2017-10-0615:001260.001260.001260.001260.0023002898000
2017-10-0614:001258.001260.001257.001259.0064008055900
2017-10-0613:001260.001261.001255.001258.0026003269600
2017-10-0612:001262.001263.001259.001259.0042005296800
2017-10-0611:001258.001260.001257.001257.0030003773300
2017-10-0610:001256.001257.001255.001257.0041005152200
2017-10-0609:001250.001259.001250.001257.00880011043400
2017-10-0515:001249.001249.001249.001249.0045005620500
2017-10-0514:001250.001252.001248.001251.00960012000700
2017-10-0513:001258.001258.001248.001250.001080013519700
2017-10-0512:001264.001265.001255.001257.0034004282800
2017-10-0511:001260.001264.001260.001262.0039004920900
2017-10-0510:001260.001261.001257.001260.0035004407300
2017-10-0509:001270.001278.001261.001261.001230015594500
2017-10-0415:001279.001279.001279.001279.0019002430100
2017-10-0414:001277.001279.001272.001279.001080013778800
2017-10-0413:001280.001281.001276.001278.0021002686200
2017-10-0412:001284.001284.001277.001277.0041005255200
2017-10-0411:001281.001282.001277.001282.0022002817800
2017-10-0410:001280.001281.001276.001281.0028003580100
2017-10-0409:001285.001286.001280.001280.0070008991500
2017-10-0315:001278.001278.001278.001278.0026003322800
2017-10-0314:001277.001278.001275.001277.0027003446600
2017-10-0313:001276.001276.001275.001275.00300382600
2017-10-0312:001280.001280.001276.001276.0040005114700
2017-10-0311:001283.001284.001282.001283.0031003977800
2017-10-0310:001284.001287.001283.001283.0015001927000
2017-10-0309:001280.001289.001275.001281.001210015510100
2017-10-0215:001278.001278.001278.001278.0014001789200
2017-10-0214:001277.001278.001275.001276.00990012641300
2017-10-0213:001276.001276.001276.001276.0011001403600
2017-10-0212:001278.001279.001270.001279.0075009569100
2017-10-0211:001275.001278.001273.001276.0071009058900
2017-10-0210:001274.001275.001272.001274.0054006877600
2017-10-0209:001269.001274.001265.001272.001330016877000
2017-09-2915:001274.001274.001274.001274.0032004076800
2017-09-2914:001270.001274.001268.001270.0077009788100
2017-09-2913:001272.001273.001270.001270.0030003812300
2017-09-2912:001268.001268.001267.001268.0020002535900
2017-09-2911:001269.001271.001268.001268.0022002792100
2017-09-2910:001273.001276.001269.001269.0069008775900
2017-09-2909:001279.001279.001268.001270.001030013101700
2017-09-2815:001280.001280.001280.001280.00890011392000
2017-09-2814:001274.001280.001273.001280.001810023116100
2017-09-2813:001278.001280.001272.001275.0063008046800
2017-09-2812:001279.001280.001276.001278.0045005752400
2017-09-2811:001276.001279.001275.001279.0024003064000
2017-09-2810:001269.001279.001264.001276.001950024829200
2017-09-2809:001274.001276.001262.001270.001280016252000
2017-09-2715:001268.001268.001268.001268.0023002916400
2017-09-2714:001267.001268.001264.001268.0066008354300
2017-09-2713:001271.001273.001268.001268.0072009142300
2017-09-2712:001268.001273.001268.001273.00860010923000
2017-09-2711:001271.001271.001265.001267.0030003803000
2017-09-2710:001267.001272.001265.001272.00890011290200
2017-09-2709:001249.001270.001243.001267.002490031343300
2017-09-2615:00126.00126.00126.00126.00770009702000
2017-09-2614:00125.00126.00125.00125.0010100012643000
2017-09-2613:00126.00126.00125.00125.00550006881000
2017-09-2612:00126.00126.00125.00126.00540006800000
2017-09-2611:00124.00126.00124.00126.008500010633000
2017-09-2610:00124.00125.00124.00125.00230002868000
2017-09-2609:00124.00125.00124.00125.00630007835000
2017-09-2515:00124.00124.00124.00124.00590007316000
2017-09-2514:00124.00125.00123.00124.009400011655000
2017-09-2513:00124.00124.00123.00124.00680008424000
2017-09-2512:00124.00124.00124.00124.00180002232000
2017-09-2511:00124.00124.00123.00124.00140001734000
2017-09-2510:00125.00125.00123.00124.00750009275000
2017-09-2509:00125.00125.00124.00125.0028200035042000
2017-09-2215:00124.00124.00124.00124.00290003596000
2017-09-2214:00124.00125.00124.00124.00320003980000
2017-09-2213:00124.00124.00124.00124.00160001984000
2017-09-2212:00124.00124.00124.00124.0022300027652000
2017-09-2211:00124.00125.00124.00125.00180002238000
2017-09-2210:00125.00125.00124.00124.00310003849000
2017-09-2209:00126.00126.00124.00124.0021300026690000
2017-09-2115:00126.00126.00126.00126.00450005670000
2017-09-2114:00125.00126.00125.00125.00790009884000
2017-09-2113:00126.00126.00125.00125.00110001381000
2017-09-2112:00125.00126.00125.00126.00220002752000
2017-09-2111:00126.00126.00126.00126.00110001386000
2017-09-2110:00126.00126.00125.00126.00150001889000
2017-09-2109:00125.00126.00125.00126.0036300045420000
2017-09-2015:00124.00124.00124.00124.00530006572000
2017-09-2014:00124.00125.00124.00124.0013000016121000
2017-09-2013:00125.00126.00125.00125.0018200022751000
2017-09-2012:00126.00126.00125.00126.00360004524000
2017-09-2011:00125.00125.00125.00125.00160002000000
2017-09-2010:00126.00126.00125.00125.00620007774000
2017-09-2009:00126.00127.00126.00126.0030700038683000
2017-09-1915:00127.00127.00127.00127.00630008001000
2017-09-1914:00127.00127.00126.00126.0011100014095000
2017-09-1913:00127.00127.00126.00126.00280003552000
2017-09-1912:00127.00127.00126.00126.00640008124000
2017-09-1911:00127.00127.00126.00126.007000886000
2017-09-1910:00126.00127.00126.00127.00180002271000
2017-09-1909:00127.00127.00126.00126.0011100014092000
2017-09-1515:00126.00126.00126.00126.00730009198000
2017-09-1514:00126.00127.00126.00127.0019800025034000
2017-09-1513:00125.00127.00125.00126.0014300018061000
2017-09-1512:00125.00126.00125.00125.00240003001000
2017-09-1511:00126.00126.00125.00126.00320004030000
2017-09-1510:00125.00126.00125.00126.008300010420000
2017-09-1509:00125.00126.00125.00125.0016800021030000
2017-09-1415:00125.00125.00125.00125.00630007875000
2017-09-1414:00125.00126.00125.00126.00720009015000
2017-09-1413:00126.00126.00125.00125.00340004270000
2017-09-1412:00127.00127.00125.00126.0013400016906000
2017-09-1411:00127.00127.00126.00127.00170002156000
2017-09-1410:00126.00127.00126.00127.00400005068000
2017-09-1409:00126.00128.00126.00127.0058500073911000

   ※ 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