[4026 東証2部] 神島化学工業 5分足 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 
2017-12-1515:001160.001160.001160.001160.00500580000
2017-12-1514:551164.001165.001161.001162.0046005350500
2017-12-1514:501166.001166.001164.001164.00600699200
2017-12-1514:451164.001166.001164.001165.0012001398000
2017-12-1514:401164.001164.001164.001164.00300349200
2017-12-1514:351163.001165.001163.001164.009001047800
2017-12-1514:301163.001163.001163.001163.00100116300
2017-12-1514:251166.001169.001166.001168.0016001868000
2017-12-1514:201163.001167.001163.001167.0010001164700
2017-12-1514:151160.001161.001160.001161.0010001160200
2017-12-1514:101161.001161.001160.001160.00600696300
2017-12-1514:051160.001163.001160.001163.0010001161900
2017-12-1514:001160.001161.001159.001159.0017001972000
2017-12-1513:551159.001159.001158.001158.00400463400
2017-12-1513:501160.001160.001160.001160.00200232000
2017-12-1513:451160.001160.001160.001160.00400464000
2017-12-1513:401161.001161.001161.001161.00200232200
2017-12-1513:351161.001161.001161.001161.00100116100
2017-12-1513:301161.001161.001161.001161.00300348300
2017-12-1513:251161.001161.001161.001161.00100116100
2017-12-1513:201161.001161.001161.001161.00100116100
2017-12-1513:151160.001161.001160.001161.00400464200
2017-12-1513:101160.001160.001160.001160.00200232000
2017-12-1513:051161.001161.001160.001160.00400464200
2017-12-1513:001162.001163.001160.001163.00400464800
2017-12-1512:551160.001160.001160.001160.0016001856000
2017-12-1512:5000
2017-12-1512:451158.001159.001157.001159.0023002663200
2017-12-1512:4000
2017-12-1512:351158.001158.001158.001158.0014001621200
2017-12-1512:301159.001159.001158.001158.0035004055600
2017-12-1512:2500
2017-12-1512:2000
2017-12-1512:1500
2017-12-1512:1000
2017-12-1512:0500
2017-12-1512:0000
2017-12-1511:5500
2017-12-1511:5000
2017-12-1511:4500
2017-12-1511:4000
2017-12-1511:3500
2017-12-1511:3000
2017-12-1511:2500
2017-12-1511:201160.001160.001160.001160.00200232000
2017-12-1511:151160.001162.001160.001162.00300348400
2017-12-1511:101160.001161.001160.001161.00500580300
2017-12-1511:051157.001160.001157.001158.0016001853800
2017-12-1511:001162.001162.001158.001158.0020002319300
2017-12-1510:551163.001165.001163.001165.00300349200
2017-12-1510:501163.001164.001163.001163.00600698000
2017-12-1510:451165.001165.001160.001161.0032003722300
2017-12-1510:401165.001167.001165.001165.009001049100
2017-12-1510:351167.001167.001165.001165.0013001515800
2017-12-1510:301167.001168.001167.001167.0012001400500
2017-12-1510:251167.001167.001167.001167.00200233400
2017-12-1510:201167.001168.001166.001167.009001050300
2017-12-1510:151170.001170.001167.001168.0037004326500
2017-12-1510:101175.001175.001171.001171.0039004569500
2017-12-1510:051175.001175.001173.001175.0013001527000
2017-12-1510:0000
2017-12-1509:551175.001177.001175.001177.0012001411000
2017-12-1509:501177.001177.001173.001174.0075008816300
2017-12-1509:451178.001178.001178.001178.00400471200
2017-12-1509:4000
2017-12-1509:351181.001181.001177.001177.0050005893300
2017-12-1509:301182.001182.001182.001182.00100118200
2017-12-1509:2500
2017-12-1509:201185.001186.001181.001181.00700828700
2017-12-1509:151184.001186.001183.001183.0014001658100
2017-12-1509:101182.001182.001182.001182.0010001182000
2017-12-1509:051186.001186.001185.001185.00500592600
2017-12-1509:001180.001182.001180.001182.0018002124600

   ※ 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