[4026 東証2部] 神島化学工業 1時間足 時系列データ

[4026 東証2部] 神島化学工業 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1815:001653.001653.001653.001653.00300495900
2017-10-1814:001650.001653.001645.001650.00950015653400
2017-10-1813:001650.001660.001646.001652.00680011219500
2017-10-1812:001650.001653.001646.001648.00690011375100
2017-10-1811:001655.001656.001648.001648.00630010402500
2017-10-1810:001665.001665.001653.001656.00620010280800
2017-10-1809:001665.001669.001653.001667.00770012799800
2017-10-1715:001650.001650.001650.001650.0012001980000
2017-10-1714:001661.001665.001650.001656.003910064676900
2017-10-1713:001664.001666.001660.001661.00760012631400
2017-10-1712:001665.001668.001663.001663.0047007827800
2017-10-1711:001665.001668.001665.001665.007001165800
2017-10-1710:001671.001671.001662.001665.00620010327500
2017-10-1709:001667.001683.001667.001671.0057009548000
2017-10-1615:001667.001667.001667.001667.00200333400
2017-10-1614:001674.001677.001660.001672.001950032516600
2017-10-1613:001672.001681.001670.001675.00600010051900
2017-10-1612:001679.001679.001673.001675.0024004023700
2017-10-1611:001675.001680.001675.001680.008001342400
2017-10-1610:001673.001676.001669.001672.0032005351800
2017-10-1609:001700.001700.001660.001676.001270021221200
2017-10-1315:001683.001683.001683.001683.00200336600
2017-10-1314:001683.001688.001675.001687.001040017475500
2017-10-1313:001681.001688.001679.001683.00710011944900
2017-10-1312:001676.001683.001676.001682.0039006551000
2017-10-1311:001680.001681.001673.001673.0041006883500
2017-10-1310:001686.001689.001673.001686.00990016625300
2017-10-1309:001705.001705.001676.001690.001730029161000
2017-10-1215:001701.001701.001701.001701.0011001871100
2017-10-1214:001713.001717.001702.001702.001560026667600
2017-10-1213:001711.001713.001703.001713.001420024224400
2017-10-1212:001723.001730.001707.001713.001570026951900
2017-10-1211:001718.001726.001717.001721.0013002238200
2017-10-1210:001723.001732.001716.001716.0053009136700
2017-10-1209:001750.001758.001711.001723.003430059451500
2017-10-1115:001748.001748.001748.001748.0048008390400
2017-10-1114:001737.001747.001731.001745.005540096410800
2017-10-1113:001738.001741.001725.001737.002710047059800
2017-10-1112:001743.001745.001705.001736.003580062119600
2017-10-1111:001740.001742.001733.001740.001370023827900
2017-10-1110:001719.001742.001712.001738.003940068305000
2017-10-1109:001665.001725.001657.001718.0092200156964600
2017-10-1015:001651.001651.001651.001651.00200330200
2017-10-1014:001654.001662.001646.001650.002460040627600
2017-10-1013:001658.001665.001655.001655.0055009120700
2017-10-1012:001667.001670.001653.001657.0039006480400
2017-10-1011:001677.001677.001652.001671.001100018288500
2017-10-1010:001673.001688.001670.001676.0046007716900
2017-10-1009:001689.001689.001670.001672.001030017294000
2017-10-0615:001662.001662.001662.001662.00400664800
2017-10-0614:001659.001666.001657.001662.00850014114100
2017-10-0613:001660.001663.001659.001662.0022003653800
2017-10-0612:001669.001669.001657.001659.001380022918400
2017-10-0611:001667.001672.001663.001669.0029004836900
2017-10-0610:001658.001668.001658.001668.00660010974500
2017-10-0609:001663.001675.001657.001659.001520025308600
2017-10-0515:001667.001667.001667.001667.007001166900
2017-10-0514:001675.001677.001666.001669.002220037087800
2017-10-0513:001679.001684.001674.001675.00770012934700
2017-10-0512:001677.001683.001677.001680.0035005876600
2017-10-0511:001680.001687.001677.001681.0045007560400
2017-10-0510:001681.001690.001677.001682.00710011946100
2017-10-0509:001698.001699.001680.001685.00910015347500
2017-10-0415:001687.001687.001687.001687.00200337400
2017-10-0414:001692.001699.001683.001687.001410023792600
2017-10-0413:001703.001705.001690.001692.00670011373000
2017-10-0412:001706.001707.001702.001703.00860014666700
2017-10-0411:001704.001707.001699.001706.0040006815100
2017-10-0410:001697.001708.001688.001702.001140019335700
2017-10-0409:001705.001705.001691.001698.001470024962200
2017-10-0315:001689.001689.001689.001689.006001013400
2017-10-0314:001681.001690.001679.001689.001080018184400
2017-10-0313:001691.001694.001678.001681.001390023406700
2017-10-0312:001692.001707.001691.001692.00690011698900
2017-10-0311:001699.001710.001699.001703.0033005620800
2017-10-0310:001704.001715.001691.001700.001240021133500
2017-10-0309:001690.001704.001671.001703.001830030848800
2017-10-0215:001680.001680.001680.001680.0010001680000
2017-10-0214:001692.001694.001675.001687.002490041905600
2017-10-0213:001687.001696.001685.001692.00780013185400
2017-10-0212:001700.001700.001686.001687.00720012210000
2017-10-0211:001703.001705.001694.001695.00620010535000
2017-10-0210:001712.001718.001702.001702.00720012319400
2017-10-0209:001701.001728.001697.001710.004230072562300
2017-09-2915:001683.001683.001683.001683.00300504900
2017-09-2914:001682.001687.001680.001683.001220020527600
2017-09-2913:001681.001690.001679.001684.001140019190100
2017-09-2912:001689.001694.001682.001685.001790030182700
2017-09-2911:001697.001697.001690.001691.0049008292400
2017-09-2910:001699.001702.001695.001695.0056009509300
2017-09-2909:001701.001717.001688.001701.001790030413900
2017-09-2815:001704.001704.001704.001704.006001022400
2017-09-2814:001705.001708.001701.001708.001830031165400
2017-09-2813:001705.001721.001703.001704.00960016409900
2017-09-2812:001714.001721.001703.001708.001740029706800
2017-09-2811:001716.001722.001711.001715.00740012690900
2017-09-2810:001722.001727.001717.001717.0049008432700
2017-09-2809:001730.001739.001721.001726.001380023844000
2017-09-2715:001732.001732.001732.001732.00200346400
2017-09-2714:001730.001734.001720.001729.001200020713700
2017-09-2713:001742.001744.001729.001733.00790013703400
2017-09-2712:001746.001755.001738.001742.00790013805500
2017-09-2711:001733.001748.001733.001741.001010017578000
2017-09-2710:001729.001733.001724.001733.0026004497300
2017-09-2709:001706.001742.001706.001728.00990017115500
2017-09-2615:001706.001706.001706.001706.00400682400
2017-09-2614:001710.001718.001702.001708.001180020167300
2017-09-2613:001726.001731.001709.001714.0050008595900
2017-09-2612:001732.001739.001726.001726.0043007449700
2017-09-2611:001732.001740.001732.001734.0028004859000
2017-09-2610:001723.001733.001723.001732.0034005874300
2017-09-2609:001727.001728.001706.001721.00700012009700
2017-09-2515:001720.001720.001720.001720.0010001720000
2017-09-2514:001731.001736.001720.001721.001020017623600
2017-09-2513:001727.001736.001725.001736.00630010901300
2017-09-2512:001728.001736.001724.001729.001980034217100
2017-09-2511:001730.001734.001727.001728.0015002594900
2017-09-2510:001736.001736.001722.001726.0047008128100
2017-09-2509:001720.001744.001714.001736.001850031957900
2017-09-2215:001720.001720.001720.001720.00500860000
2017-09-2214:001743.001744.001711.001718.002760047704200
2017-09-2213:001743.001746.001729.001740.001380023981000
2017-09-2212:001744.001751.001726.001742.001860032430700
2017-09-2211:001727.001739.001724.001737.002510043483200
2017-09-2210:001720.001731.001709.001726.001840031700600
2017-09-2209:001675.001732.001674.001720.0072200123718700
2017-09-2115:001675.001675.001675.001675.00500837500
2017-09-2114:001667.001675.001662.001675.001070017826200
2017-09-2113:001682.001687.001667.001667.00720012064300
2017-09-2112:001690.001690.001675.001682.0034005719800
2017-09-2111:001683.001695.001683.001685.00670011322700
2017-09-2110:001681.001682.001663.001682.0057009541900
2017-09-2109:001665.001685.001664.001684.001640027416400
2017-09-2015:001666.001666.001666.001666.00400666400
2017-09-2014:001676.001676.001665.001672.00730012180800
2017-09-2013:001669.001675.001664.001675.00670011173800
2017-09-2012:001672.001678.001668.001671.001230020541600
2017-09-2011:001672.001678.001671.001671.0013002176700
2017-09-2010:001680.001684.001672.001672.0043007219200
2017-09-2009:001684.001684.001666.001682.001710028648500
2017-09-1915:001681.001681.001681.001681.006001008600
2017-09-1914:001672.001682.001670.001675.001390023277800
2017-09-1913:001683.001686.001669.001669.001960032858600
2017-09-1912:001692.001695.001680.001683.00750012634500
2017-09-1911:001680.001696.001679.001694.00630010644100
2017-09-1910:001703.001703.001678.001680.001330022462600
2017-09-1909:001701.001719.001689.001710.004430075335200
2017-09-1515:001691.001691.001691.001691.0015002536500
2017-09-1514:001683.001697.001680.001691.001400023645300
2017-09-1513:001673.001685.001673.001684.00900015136800
2017-09-1512:001662.001683.001660.001673.00810013523800
2017-09-1511:001682.001685.001660.001660.001300021743300
2017-09-1510:001679.001686.001676.001682.001230020669400
2017-09-1509:001652.001685.001652.001678.002850047540200
2017-09-1415:001662.001662.001662.001662.0022003656400
2017-09-1414:001661.001670.001657.001660.003540058857600
2017-09-1413:001670.001673.001655.001664.003790063003900
2017-09-1412:001676.001677.001669.001670.003050051015300
2017-09-1411:001707.001707.001670.001676.004750080353500
2017-09-1410:001712.001725.001705.001708.003240055410400
2017-09-1409:001757.001758.001702.001716.0075700130359300
2017-09-1315:001740.001740.001740.001740.0025004350000
2017-09-1314:001721.001756.001714.001741.0061200105654000
2017-09-1313:001729.001729.001720.001720.0063200108997800
2017-09-1312:001738.001740.001726.001729.004830083613100
2017-09-1311:001727.001735.001725.001729.002590044792000
2017-09-1310:001753.001753.001721.001727.0070800122778200
2017-09-1309:001736.001776.001716.001756.00186000324325100
2017-09-1215:001910.001910.001910.001910.0018003438000
2017-09-1214:001909.001915.001901.001910.002750052445900
2017-09-1213:001917.001923.001895.001907.002860054513200
2017-09-1212:001921.001932.001913.001913.002340045027100
2017-09-1211:001914.001925.001910.001925.001150022050600
2017-09-1210:001907.001917.001888.001910.001670031843500
2017-09-1209:001898.001944.001885.001907.0075800145011600

   ※ 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