[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 
2017-12-1415:001179.001179.001179.001179.00800943200
2017-12-1414:001182.001190.001178.001190.001110013094300
2017-12-1413:001186.001186.001178.001182.0053006257900
2017-12-1412:001178.001188.001178.001185.0048005670100
2017-12-1411:001184.001191.001184.001187.0020002374800
2017-12-1410:001182.001183.001177.001183.0074008728900
2017-12-1409:001180.001198.001180.001182.0075008904600
2017-12-1315:001178.001178.001178.001178.009001060200
2017-12-1314:001180.001183.001178.001183.001170013795200
2017-12-1313:001178.001180.001178.001179.001040012263300
2017-12-1312:001183.001185.001178.001179.001230014518200
2017-12-1311:001182.001183.001180.001183.0052006140000
2017-12-1310:001192.001192.001180.001180.001890022375900
2017-12-1309:001201.001202.001177.001195.003980047325500
2017-12-1215:001211.001211.001211.001211.0014001695400
2017-12-1214:001214.001218.001200.001210.001590019197200
2017-12-1213:001202.001210.001200.001210.001030012381300
2017-12-1212:001213.001213.001200.001200.001370016520300
2017-12-1211:001217.001217.001212.001213.0025003034800
2017-12-1210:001216.001219.001214.001218.00930011306100
2017-12-1209:001235.001235.001213.001216.002590031754900
2017-12-1115:001218.001218.001218.001218.0017002070600
2017-12-1114:001224.001224.001216.001223.001100013417300
2017-12-1113:001213.001227.001212.001222.001310015986900
2017-12-1112:001215.001217.001209.001217.0041004970700
2017-12-1111:001210.001214.001210.001214.0010001211500
2017-12-1110:001211.001211.001204.001210.0027003263600
2017-12-1109:001220.001220.001198.001208.002000024169600
2017-12-0815:001220.001220.001220.001220.0057006954000
2017-12-0814:001201.001220.001194.001220.002050024647600
2017-12-0813:001195.001200.001194.001200.0037004424400
2017-12-0812:001204.001205.001195.001196.0073008756000
2017-12-0811:001198.001204.001198.001204.00800960800
2017-12-0810:001202.001204.001193.001200.001140013659300
2017-12-0809:001218.001222.001200.001207.002520030435800
2017-12-0715:001212.001212.001212.001212.0015001818000
2017-12-0714:001217.001217.001214.001216.0047005712200
2017-12-0713:001213.001218.001213.001217.0031003766700
2017-12-0712:001223.001229.001211.001211.0068008295700
2017-12-0711:001212.001225.001211.001225.0073008895600
2017-12-0710:001209.001214.001201.001211.001440017401000
2017-12-0709:001210.001224.001208.001210.003860046800600
2017-12-0615:001207.001207.001207.001207.0031003741700
2017-12-0614:001209.001223.001208.001213.00900010937400
2017-12-0613:001204.001218.001204.001209.00900010899000
2017-12-0612:001226.001226.001205.001205.001290015630200
2017-12-0611:001223.001227.001222.001223.0019002327400
2017-12-0610:001232.001235.001216.001226.001320016171300
2017-12-0609:001220.001242.001220.001232.002970036536300
2017-12-0515:001229.001229.001229.001229.0017002089300
2017-12-0514:001206.001228.001200.001227.002900035238700
2017-12-0513:001197.001208.001197.001208.001210014538400
2017-12-0512:001188.001197.001188.001197.0062007378200
2017-12-0511:001186.001190.001183.001185.00930011042500
2017-12-0510:001187.001189.001182.001186.001300015421500
2017-12-0509:001190.001209.001181.001187.005760068700100
2017-12-0415:001187.001187.001187.001187.0062007359400
2017-12-0414:001193.001193.001182.001187.005440064545800
2017-12-0413:001206.001206.001190.001192.004440053180000
2017-12-0412:001207.001215.001202.001205.002550030757300
2017-12-0411:001207.001208.001203.001208.00970011691600
2017-12-0410:001212.001237.001208.001208.003930047945700
2017-12-0409:001222.001249.001181.001217.00200400243010300
2017-12-0115:001285.001285.001285.001285.003340042919000
2017-12-0114:0000
2017-12-0113:0000
2017-12-0112:0000
2017-12-0111:0000
2017-12-0110:0000
2017-12-0109:0000
2017-11-3015:001685.001685.001685.001685.00200337000
2017-11-3014:001690.001692.001681.001690.00910015371200
2017-11-3013:001688.001690.001685.001689.0057009626600
2017-11-3012:001686.001688.001683.001688.0028004719800
2017-11-3011:001679.001686.001676.001676.0041006895800
2017-11-3010:001680.001688.001676.001679.00610010267700
2017-11-3009:001690.001696.001674.001680.001550026138900
2017-11-2915:001665.001665.001665.001665.0012001998000
2017-11-2914:001682.001687.001665.001679.00780013049100
2017-11-2913:001688.001688.001678.001687.0020003365600
2017-11-2912:001688.001692.001675.001692.0027004546800
2017-11-2911:001677.001690.001676.001688.0027004546200
2017-11-2910:001693.001698.001672.001672.00620010451900
2017-11-2909:001708.001709.001684.001692.001230020871000
2017-11-2815:001703.001703.001703.001703.007001192100
2017-11-2814:001699.001703.001696.001703.001150019537900
2017-11-2813:001696.001698.001694.001698.00810013743900
2017-11-2812:001692.001697.001680.001695.0049008288300
2017-11-2811:001697.001697.001690.001695.0030005081900
2017-11-2810:001682.001697.001682.001696.001270021456500
2017-11-2809:001678.001685.001668.001681.001050017612900
2017-11-2715:001675.001675.001675.001675.00300502500
2017-11-2714:001681.001684.001673.001682.001270021296000
2017-11-2713:001677.001689.001677.001679.0054009083000
2017-11-2712:001674.001688.001670.001677.00740012428400
2017-11-2711:001665.001678.001665.001677.0028004688100
2017-11-2710:001672.001672.001654.001664.001000016628500
2017-11-2709:001674.001689.001671.001673.002400040357300
2017-11-2415:001667.001667.001667.001667.00400666800
2017-11-2414:001662.001667.001659.001666.001090018138000
2017-11-2413:001663.001665.001655.001661.00610010140100
2017-11-2412:001660.001663.001657.001663.0035005813800
2017-11-2411:001660.001665.001655.001663.0047007807000
2017-11-2410:001641.001661.001638.001660.001640027088500
2017-11-2409:001610.001645.001610.001642.001160018963500
2017-11-2215:001623.001623.001623.001623.0018002921400
2017-11-2214:001628.001635.001627.001633.00840013701700
2017-11-2213:001634.001635.001620.001624.00980015965000
2017-11-2212:001633.001634.001632.001633.00690011270000
2017-11-2211:001632.001633.001629.001633.0021003425200
2017-11-2210:001632.001634.001628.001631.0052008479000
2017-11-2209:001630.001634.001622.001629.001850030160500
2017-11-2115:001621.001621.001621.001621.00200324200
2017-11-2114:001624.001628.001621.001621.0057009254700
2017-11-2113:001625.001628.001610.001622.00850013784400
2017-11-2112:001625.001628.001615.001625.0048007792900
2017-11-2111:001608.001626.001607.001618.0046007427900
2017-11-2110:001609.001609.001599.001608.00630010116300
2017-11-2109:001620.001630.001608.001608.002390038745800
2017-11-2015:001605.001605.001605.001605.00300481500
2017-11-2014:001602.001612.001600.001600.001150018483100
2017-11-2013:001607.001607.001597.001603.0053008489600
2017-11-2012:001600.001606.001600.001606.0048007691600
2017-11-2011:001599.001600.001580.001600.0046007316900
2017-11-2010:001600.001606.001580.001599.001060016939000
2017-11-2009:001530.001634.001530.001600.003790060014300
2017-11-1715:001539.001539.001539.001539.00400615600
2017-11-1714:001543.001544.001531.001540.001170018006100
2017-11-1713:001517.001545.001516.001545.001920029371800
2017-11-1712:001494.001520.001494.001517.001080016321500
2017-11-1711:001504.001504.001495.001497.0029004352800
2017-11-1710:001499.001512.001499.001505.0054008128700
2017-11-1709:001500.001513.001488.001500.001650024776600
2017-11-1615:001465.001465.001465.001465.00400586000
2017-11-1614:001469.001469.001458.001469.001180017254700
2017-11-1613:001462.001473.001462.001470.0056008216700
2017-11-1612:001448.001462.001448.001462.0029004227400
2017-11-1611:001448.001459.001448.001459.0016002328000
2017-11-1610:001445.001450.001440.001448.0052007510500
2017-11-1609:001431.001460.001431.001449.001420020540000
2017-11-1515:001459.001459.001459.001459.0018002626200
2017-11-1514:001454.001468.001446.001456.001030014978600
2017-11-1513:001426.001450.001425.001448.001450020859000
2017-11-1512:001448.001461.001415.001425.001760025256000
2017-11-1511:001463.001463.001439.001448.00780011284300
2017-11-1510:001448.001465.001446.001461.001160016913400
2017-11-1509:001485.001490.001442.001450.002720039795500
2017-11-1415:001491.001491.001491.001491.00300447300
2017-11-1414:001503.001503.001489.001492.001500022440400
2017-11-1413:001507.001508.001502.001502.0036005416100
2017-11-1412:001505.001508.001505.001507.0040006022100
2017-11-1411:001511.001511.001505.001507.0013001962100
2017-11-1410:001512.001513.001505.001513.0054008142900
2017-11-1409:001514.001521.001505.001512.0060009052700
2017-11-1315:001507.001507.001507.001507.00500753500
2017-11-1314:001516.001522.001508.001509.00960014534000
2017-11-1313:001520.001520.001511.001517.0032004851900
2017-11-1312:001508.001521.001508.001519.0035005302500
2017-11-1311:001523.001524.001517.001517.008001216700
2017-11-1310:001525.001530.001510.001523.00850012937600
2017-11-1309:001503.001525.001503.001525.001000015142700
2017-11-1015:001523.001523.001523.001523.00300456900
2017-11-1014:001514.001521.001507.001521.0046006967700
2017-11-1013:001507.001513.001505.001513.0027004071600
2017-11-1012:001507.001510.001505.001507.0045006781300
2017-11-1011:001509.001510.001506.001510.0019002865600
2017-11-1010:001505.001510.001503.001507.0060009034900
2017-11-1009:001515.001530.001500.001510.001750026475400
2017-11-0915:001527.001527.001527.001527.00100152700
2017-11-0914:001532.001534.001517.001524.00920014046000
2017-11-0913:001536.001538.001532.001532.00870013359000
2017-11-0912:001527.001540.001527.001538.0063009665400
2017-11-0911:001530.001532.001527.001532.0027004129300
2017-11-0910:001532.001534.001528.001532.0038005820500
2017-11-0909:001526.001533.001526.001527.0039005962300

   ※ 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