[4621 東証2部] ロックペイント 30分足 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 
2017-11-2215:0000
2017-11-2214:3000
2017-11-2214:0000
2017-11-2213:3000
2017-11-2213:0000
2017-11-2212:3000
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:0000
2017-11-2210:30895.00899.00895.00899.00300269300
2017-11-2210:0000
2017-11-2209:3000
2017-11-2209:0000
2017-11-2115:0000
2017-11-2114:30890.00890.00886.00886.00700622600
2017-11-2114:0000
2017-11-2113:30880.00880.00880.00880.00200176000
2017-11-2113:0000
2017-11-2112:3000
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:00874.00874.00874.00874.00300262200
2017-11-2110:3000
2017-11-2110:0000
2017-11-2109:3000
2017-11-2109:0000
2017-11-2015:0000
2017-11-2014:3000
2017-11-2014:00865.00865.00865.00865.0010086500
2017-11-2013:3000
2017-11-2013:00865.00865.00865.00865.0010086500
2017-11-2012:3000
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:0000
2017-11-2010:3000
2017-11-2010:0000
2017-11-2009:3000
2017-11-2009:0000
2017-11-1715:0000
2017-11-1714:3000
2017-11-1714:0000
2017-11-1713:3000
2017-11-1713:0000
2017-11-1712:30865.00865.00865.00865.00200173000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:0000
2017-11-1710:3000
2017-11-1710:0000
2017-11-1709:3000
2017-11-1709:0000
2017-11-1615:0000
2017-11-1614:3000
2017-11-1614:0000
2017-11-1613:3000
2017-11-1613:0000
2017-11-1612:3000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:0000
2017-11-1610:30867.00867.00867.00867.0014001213800
2017-11-1610:0000
2017-11-1609:30859.00859.00856.00856.001000858600
2017-11-1609:00867.00867.00867.00867.00400346800
2017-11-1515:0000
2017-11-1514:3000
2017-11-1514:00867.00868.00853.00868.0012001026500
2017-11-1513:3000
2017-11-1513:0000
2017-11-1512:3000
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:0000
2017-11-1510:3000
2017-11-1510:0000
2017-11-1509:3000
2017-11-1509:00896.00896.00881.00881.0035003134500
2017-11-1415:0000
2017-11-1414:3000
2017-11-1414:0000
2017-11-1413:3000
2017-11-1413:0000
2017-11-1412:30896.00896.00896.00896.0010089600
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:0000
2017-11-1410:3000
2017-11-1410:00882.00882.00882.00882.0010088200
2017-11-1409:3000
2017-11-1409:00897.00897.00897.00897.00200179400
2017-11-1315:00897.00897.00897.00897.0010089700
2017-11-1314:30891.00897.00891.00897.00500446100
2017-11-1314:00899.00899.00899.00899.0010089900
2017-11-1313:3000
2017-11-1313:0000
2017-11-1312:30899.00899.00899.00899.00300269700
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:0000
2017-11-1310:30891.00899.00891.00899.00200179000
2017-11-1310:0000
2017-11-1309:30876.00876.00876.00876.0010087600
2017-11-1309:00877.00877.00877.00877.00200175400
2017-11-1015:0000
2017-11-1014:3000
2017-11-1014:00881.00881.00875.00875.0012001052100
2017-11-1013:30890.00890.00890.00890.0010089000
2017-11-1013:00884.00884.00884.00884.0010088400
2017-11-1012:3000
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:00884.00884.00884.00884.0010088400
2017-11-1010:30880.00880.00853.00876.0031002697200
2017-11-1010:00882.00882.00882.00882.00300264600
2017-11-1009:30874.00875.00874.00875.00600524900
2017-11-1009:00863.00875.00860.00875.0041003536900
2017-11-0915:0000
2017-11-0914:30900.00903.00893.00893.0012001081200
2017-11-0914:00913.00931.00898.00902.0047004306800
2017-11-0913:30905.00912.00902.00912.0024002182000
2017-11-0913:00913.00913.00913.00913.0010091300
2017-11-0912:30903.00916.00903.00915.0037003351300
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:00918.00933.00918.00918.00500460500
2017-11-0910:30906.00906.00905.00905.00200181100
2017-11-0910:0000
2017-11-0909:30943.00943.00918.00918.00500465200
2017-11-0909:00943.00943.00943.00943.0010094300
2017-11-0815:0000
2017-11-0814:30943.00943.00943.00943.00500471500
2017-11-0814:0000
2017-11-0813:30930.00943.00930.00943.001000941700
2017-11-0813:0000
2017-11-0812:30930.00930.00930.00930.001000930000
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:00935.00935.00930.00930.00300280000
2017-11-0810:30923.00930.00923.00930.0022002042900
2017-11-0810:00914.00914.00914.00914.00200182800
2017-11-0809:3000
2017-11-0809:00905.00910.00905.00910.0013001177800
2017-11-0715:0000
2017-11-0714:30920.00920.00920.00920.00500460000
2017-11-0714:0000
2017-11-0713:30920.00920.00920.00920.0023002116000
2017-11-0713:0000
2017-11-0712:3000
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:0000
2017-11-0710:3000
2017-11-0710:00898.00898.00898.00898.0010089800
2017-11-0709:3000
2017-11-0709:00919.00919.00900.00900.00600544300
2017-11-0615:0000
2017-11-0614:3000
2017-11-0614:0000
2017-11-0613:30914.00914.00914.00914.0010091400
2017-11-0613:0000
2017-11-0612:30904.00904.00904.00904.00300271200
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:00919.00919.00919.00919.0010091900
2017-11-0610:30916.00916.00916.00916.00200183200
2017-11-0610:0000
2017-11-0609:3000
2017-11-0609:00916.00916.00916.00916.00300274800
2017-11-0215:0000
2017-11-0214:30915.00916.00915.00916.00700640800
2017-11-0214:0000
2017-11-0213:30916.00916.00916.00916.0010091600
2017-11-0213:00916.00916.00916.00916.0010091600
2017-11-0212:30915.00915.00915.00915.00200183000
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:0000
2017-11-0210:30885.00885.00885.00885.00500442500
2017-11-0210:00900.00900.00900.00900.00200180000
2017-11-0209:30900.00900.00900.00900.0058005220000
2017-11-0209:0000
2017-11-0115:0000
2017-11-0114:3000
2017-11-0114:00882.00882.00882.00882.00600529200
2017-11-0113:3000
2017-11-0113:00882.00882.00882.00882.0010088200
2017-11-0112:30882.00882.00882.00882.00200176400
2017-11-0112:0000
2017-11-0111:3000
2017-11-0111:0000
2017-11-0110:3000
2017-11-0110:0000
2017-11-0109:3000
2017-11-0109:0000
2017-10-3115:0000
2017-10-3114:3000
2017-10-3114:00882.00882.00882.00882.0010088200
2017-10-3113:3000
2017-10-3113:00882.00882.00882.00882.00200176400
2017-10-3112:3000
2017-10-3112:0000
2017-10-3111:3000
2017-10-3111:0000
2017-10-3110:3000
2017-10-3110:0000
2017-10-3109:30897.00897.00882.00882.00600536700
2017-10-3109:0000
2017-10-3015:0000
2017-10-3014:3000
2017-10-3014:0000
2017-10-3013:3000
2017-10-3013:0000
2017-10-3012:3000
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:0000
2017-10-3010:3000
2017-10-3010:0000
2017-10-3009:3000
2017-10-3009:0000
2017-10-2715:0000
2017-10-2714:3000
2017-10-2714:0000
2017-10-2713:3000
2017-10-2713:0000
2017-10-2712:30879.00879.00879.00879.00200175800
2017-10-2712:0000
2017-10-2711:3000
2017-10-2711:0000
2017-10-2710:3000
2017-10-2710:0000
2017-10-2709:3000
2017-10-2709:0000
2017-10-2615:0000
2017-10-2614:3000
2017-10-2614:0000
2017-10-2613:3000
2017-10-2613:0000
2017-10-2612:3000
2017-10-2612:0000
2017-10-2611:3000
2017-10-2611:0000
2017-10-2610:30890.00900.00884.00884.002080018606800
2017-10-2610:0000
2017-10-2609:3000
2017-10-2609:00890.00890.00884.00884.0015001329000
2017-10-2515:0000
2017-10-2514:3000
2017-10-2514:0000
2017-10-2513:30870.00875.00870.00875.0039003403000
2017-10-2513:0000
2017-10-2512:3000
2017-10-2512:0000
2017-10-2511:3000
2017-10-2511:0000
2017-10-2510:30868.00868.00868.00868.0044003819200
2017-10-2510:00868.00868.00868.00868.0010086800
2017-10-2509:3000
2017-10-2509:00869.00869.00869.00869.00200173800
2017-10-2415:00860.00860.00860.00860.0010086000
2017-10-2414:30859.00859.00859.00859.0010085900
2017-10-2414:00859.00859.00859.00859.0010085900
2017-10-2413:3000
2017-10-2413:0000
2017-10-2412:3000
2017-10-2412:0000
2017-10-2411:30859.00859.00859.00859.0010085900
2017-10-2411:0000
2017-10-2410:30859.00859.00859.00859.0010085900
2017-10-2410:00847.00859.00847.00859.00900763500
2017-10-2409:3000
2017-10-2409:0000
2017-10-2315:0000
2017-10-2314:30859.00859.00859.00859.00200171800
2017-10-2314:00846.00846.00846.00846.0010084600
2017-10-2313:3000
2017-10-2313:0000
2017-10-2312:3000
2017-10-2312:0000
2017-10-2311:3000
2017-10-2311:0000
2017-10-2310:3000
2017-10-2310:00858.00858.00844.00844.001000849100
2017-10-2309:3000
2017-10-2309:00858.00858.00858.00858.00300257400
2017-10-2015:0000
2017-10-2014:30859.00859.00858.00858.00600515300
2017-10-2014:0000
2017-10-2013:3000
2017-10-2013:0000
2017-10-2012:3000
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:00858.00858.00858.00858.001000858000
2017-10-2010:3000
2017-10-2010:00850.00857.00850.00857.0020001708300
2017-10-2009:3000
2017-10-2009:00857.00857.00857.00857.0010085700
2017-10-1915:0000
2017-10-1914:30857.00857.00850.00857.0019001624900
2017-10-1914:00857.00857.00857.00857.00500428500
2017-10-1913:30857.00857.00857.00857.0010085700
2017-10-1913:00860.00860.00860.00860.00200172000
2017-10-1912:3000
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:00860.00860.00860.00860.001000860000
2017-10-1910:3000
2017-10-1910:0000
2017-10-1909:30860.00860.00860.00860.0010086000
2017-10-1909:0000
2017-10-1815:0000
2017-10-1814:30874.00875.00857.00857.00600518000
2017-10-1814:00877.00877.00877.00877.0010087700
2017-10-1813:30877.00877.00877.00877.0010087700
2017-10-1813:00877.00877.00877.00877.00200175400
2017-10-1812:30882.00882.00867.00880.00400349600
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:0000
2017-10-1810:30858.00858.00858.00858.0010085800
2017-10-1810:0000
2017-10-1809:30858.00858.00857.00857.00200171500
2017-10-1809:00857.00857.00857.00857.00300257100

   ※ 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