[4248 東証1部] 竹本容器 5分足 時系列データ

[4248 東証1部] 竹本容器 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1315:002191.002191.002191.002191.0021004601100
2017-12-1314:552197.002197.002190.002190.0020004389600
2017-12-1314:502196.002198.002196.002198.006001318200
2017-12-1314:452196.002198.002196.002197.009001977800
2017-12-1314:402197.002198.002197.002198.008001758200
2017-12-1314:352199.002199.002198.002198.005001099200
2017-12-1314:302201.002202.002200.002200.009001980400
2017-12-1314:252201.002201.002200.002200.006001320200
2017-12-1314:202202.002203.002202.002203.00200440500
2017-12-1314:152202.002202.002202.002202.00200440400
2017-12-1314:102202.002202.002200.002202.008001760800
2017-12-1314:0500
2017-12-1314:002203.002203.002201.002201.00300660600
2017-12-1313:552204.002204.002204.002204.00100220400
2017-12-1313:502204.002204.002203.002204.00300661100
2017-12-1313:452204.002204.002204.002204.00400881600
2017-12-1313:402206.002206.002206.002206.00100220600
2017-12-1313:3500
2017-12-1313:302205.002207.002205.002207.00200441200
2017-12-1313:252205.002205.002205.002205.00100220500
2017-12-1313:2000
2017-12-1313:152205.002207.002205.002206.00400882500
2017-12-1313:102207.002207.002205.002205.00400882200
2017-12-1313:052207.002207.002207.002207.00100220700
2017-12-1313:002209.002210.002209.002210.00200441900
2017-12-1312:552209.002209.002206.002206.006001324300
2017-12-1312:502213.002213.002213.002213.00200442600
2017-12-1312:452212.002212.002210.002210.00200442200
2017-12-1312:402212.002212.002212.002212.006001327200
2017-12-1312:352219.002219.002214.002214.00300664800
2017-12-1312:302208.002223.002207.002220.00520011494000
2017-12-1312:2500
2017-12-1312:2000
2017-12-1312:1500
2017-12-1312:1000
2017-12-1312:0500
2017-12-1312:0000
2017-12-1311:5500
2017-12-1311:5000
2017-12-1311:4500
2017-12-1311:4000
2017-12-1311:3500
2017-12-1311:3000
2017-12-1311:252206.002206.002204.002204.00400881900
2017-12-1311:2000
2017-12-1311:1500
2017-12-1311:102211.002211.002211.002211.00200442200
2017-12-1311:052211.002212.002211.002212.00300663400
2017-12-1311:002209.002211.002209.002211.006001325800
2017-12-1310:552208.002209.002207.002209.00400883200
2017-12-1310:502208.002209.002208.002209.00300662500
2017-12-1310:452208.002212.002208.002208.0010002209500
2017-12-1310:402206.002208.002204.002208.00400882400
2017-12-1310:3500
2017-12-1310:302205.002207.002205.002205.00300661700
2017-12-1310:252208.002208.002204.002204.005001103400
2017-12-1310:2000
2017-12-1310:152227.002227.002204.002210.00820018213900
2017-12-1310:1000
2017-12-1310:052228.002228.002228.002228.00100222800
2017-12-1310:0000
2017-12-1309:552230.002230.002228.002228.00300668800
2017-12-1309:502231.002231.002231.002231.00100223100
2017-12-1309:452231.002231.002231.002231.00100223100
2017-12-1309:402230.002230.002230.002230.00100223000
2017-12-1309:352232.002232.002232.002232.00100223200
2017-12-1309:3000
2017-12-1309:252230.002230.002230.002230.00100223000
2017-12-1309:2000
2017-12-1309:152231.002231.002225.002228.0016003563800
2017-12-1309:102229.002229.002229.002229.00100222900
2017-12-1309:052229.002230.002226.002229.006001337200
2017-12-1309:002242.002242.002221.002229.00600013432400

   ※ 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