[4621 東証2部] ロックペイント 1時間足 時系列データ

[4621 東証2部] ロックペイント (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1315:00998.00998.00998.00998.00200199600
2017-12-1314:00990.00991.00990.00991.00300297100
2017-12-1313:00990.00990.00990.00990.0010099000
2017-12-1312:0000
2017-12-1311:0000
2017-12-1310:0000
2017-12-1309:00984.00991.00984.00991.00600592500
2017-12-1215:0000
2017-12-1214:00985.00985.00984.00984.00300295300
2017-12-1213:0000
2017-12-1212:0000
2017-12-1211:00974.00974.00974.00974.00300292200
2017-12-1210:00974.00989.00974.00989.0012001171300
2017-12-1209:00973.00973.00970.00973.00600583200
2017-12-1115:0000
2017-12-1114:00970.00970.00970.00970.00300291000
2017-12-1113:0000
2017-12-1112:0000
2017-12-1111:0000
2017-12-1110:00970.00970.00970.00970.0010097000
2017-12-1109:00969.00969.00950.00955.0020001919900
2017-12-0815:0000
2017-12-0814:00962.00963.00962.00962.00900865900
2017-12-0813:00962.00963.00962.00962.0012001155200
2017-12-0812:00969.00969.00969.00969.0010096900
2017-12-0811:00967.00967.00967.00967.00300290100
2017-12-0810:00965.00965.00965.00965.0010096500
2017-12-0809:00960.00968.00953.00968.0043004128900
2017-12-0715:0000
2017-12-0714:00990.00990.00990.00990.00900891000
2017-12-0713:0000
2017-12-0712:00990.00990.00965.00968.00500488400
2017-12-0711:0000
2017-12-0710:00990.00990.00990.00990.00300297000
2017-12-0709:001010.001010.00980.001010.0025002499800
2017-12-0615:0000
2017-12-0614:00973.00978.00970.00978.0044004290600
2017-12-0613:0000
2017-12-0612:00960.00960.00960.00960.00900864000
2017-12-0611:00961.00961.00960.00960.0012001152600
2017-12-0610:00973.00973.00970.00970.00600582300
2017-12-0609:00977.00977.00975.00975.0014001367600
2017-12-0515:0000
2017-12-0514:00942.00942.00941.00941.0040003764400
2017-12-0513:00943.00943.00943.00943.0010094300
2017-12-0512:00942.00943.00942.00943.00300282700
2017-12-0511:0000
2017-12-0510:00925.00941.00915.00941.00700647800
2017-12-0509:00960.00960.00925.00925.0016001510500
2017-12-0415:00945.00945.00945.00945.0010094500
2017-12-0414:00951.00955.00951.00952.00300285800
2017-12-0413:00945.00945.00943.00943.00200188800
2017-12-0412:00955.00956.00935.00946.00900851700
2017-12-0411:00987.00993.00950.00959.0021002028900
2017-12-0410:001005.001005.00982.00982.0023002279700
2017-12-0409:001010.001010.00995.001005.0038003830500
2017-12-0115:00980.00980.00980.00980.00300294000
2017-12-0114:00970.00970.00969.00969.0035003394700
2017-12-0113:0000
2017-12-0112:00966.00966.00966.00966.0010096600
2017-12-0111:00962.00962.00962.00962.00500481000
2017-12-0110:0000
2017-12-0109:00947.00965.00947.00951.0051004891000
2017-11-3015:0000
2017-11-3014:00933.00935.00933.00935.0014001307600
2017-11-3013:00900.00940.00900.00935.0064005847600
2017-11-3012:00900.00900.00900.00900.00200180000
2017-11-3011:0000
2017-11-3010:0000
2017-11-3009:0000
2017-11-2915:00900.00900.00900.00900.00800720000
2017-11-2914:0000
2017-11-2913:0000
2017-11-2912:0000
2017-11-2911:0000
2017-11-2910:0000
2017-11-2909:0000
2017-11-2815:0000
2017-11-2814:0000
2017-11-2813:0000
2017-11-2812:0000
2017-11-2811:0000
2017-11-2810:0000
2017-11-2809:0000
2017-11-2715:00900.00900.00900.00900.00900810000
2017-11-2714:00898.00898.00898.00898.00500449000
2017-11-2713:0000
2017-11-2712:0000
2017-11-2711:0000
2017-11-2710:00898.00898.00898.00898.00200179600
2017-11-2709:00890.00900.00890.00900.0034003031000
2017-11-2415:0000
2017-11-2414:0000
2017-11-2413:0000
2017-11-2412:0000
2017-11-2411:0000
2017-11-2410:0000
2017-11-2409:00900.00900.00899.00899.00400359700
2017-11-2215:0000
2017-11-2214:0000
2017-11-2213:0000
2017-11-2212:0000
2017-11-2211:0000
2017-11-2210:00895.00899.00895.00899.00300269300
2017-11-2209:0000
2017-11-2115:0000
2017-11-2114:00890.00890.00886.00886.00700622600
2017-11-2113:00880.00880.00880.00880.00200176000
2017-11-2112:0000
2017-11-2111:00874.00874.00874.00874.00300262200
2017-11-2110:0000
2017-11-2109:0000
2017-11-2015:0000
2017-11-2014:00865.00865.00865.00865.0010086500
2017-11-2013:00865.00865.00865.00865.0010086500
2017-11-2012:0000
2017-11-2011:0000
2017-11-2010:0000
2017-11-2009:0000
2017-11-1715:0000
2017-11-1714:0000
2017-11-1713:0000
2017-11-1712:00865.00865.00865.00865.00200173000
2017-11-1711:0000
2017-11-1710:0000
2017-11-1709:0000
2017-11-1615:0000
2017-11-1614:0000
2017-11-1613:0000
2017-11-1612:0000
2017-11-1611:0000
2017-11-1610:00867.00867.00867.00867.0014001213800
2017-11-1609:00867.00867.00856.00856.0014001205400
2017-11-1515:0000
2017-11-1514:00867.00868.00853.00868.0012001026500
2017-11-1513:0000
2017-11-1512:0000
2017-11-1511:0000
2017-11-1510:0000
2017-11-1509:00896.00896.00881.00881.0035003134500
2017-11-1415:0000
2017-11-1414:0000
2017-11-1413:0000
2017-11-1412:00896.00896.00896.00896.0010089600
2017-11-1411:0000
2017-11-1410:00882.00882.00882.00882.0010088200
2017-11-1409:00897.00897.00897.00897.00200179400
2017-11-1315:00897.00897.00897.00897.0010089700
2017-11-1314:00899.00899.00891.00897.00600536000
2017-11-1313:0000
2017-11-1312:00899.00899.00899.00899.00300269700
2017-11-1311:0000
2017-11-1310:00891.00899.00891.00899.00200179000
2017-11-1309:00877.00877.00876.00876.00300263000
2017-11-1015:0000
2017-11-1014:00881.00881.00875.00875.0012001052100
2017-11-1013:00884.00890.00884.00890.00200177400
2017-11-1012:0000
2017-11-1011:00884.00884.00884.00884.0010088400
2017-11-1010:00882.00882.00853.00876.0034002961800
2017-11-1009:00863.00875.00860.00875.0047004061800
2017-11-0915:0000
2017-11-0914:00913.00931.00893.00893.0059005388000
2017-11-0913:00913.00913.00902.00912.0025002273300
2017-11-0912:00903.00916.00903.00915.0037003351300
2017-11-0911:00918.00933.00918.00918.00500460500
2017-11-0910:00906.00906.00905.00905.00200181100
2017-11-0909:00943.00943.00918.00918.00600559500
2017-11-0815:0000
2017-11-0814:00943.00943.00943.00943.00500471500
2017-11-0813:00930.00943.00930.00943.001000941700
2017-11-0812:00930.00930.00930.00930.001000930000
2017-11-0811:00935.00935.00930.00930.00300280000
2017-11-0810:00914.00930.00914.00930.0024002225700
2017-11-0809:00905.00910.00905.00910.0013001177800

   ※ 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