[5464 東証1部] モリ工業 30分足 時系列データ

[5464 東証1部] モリ工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1415:003525.003525.003525.003525.0015005287500
2017-12-1414:303515.003520.003515.003520.004001407500
2017-12-1414:0000
2017-12-1413:303510.003515.003510.003515.00200702500
2017-12-1413:003520.003520.003505.003505.006002107000
2017-12-1412:303520.003530.003500.003525.0016005625000
2017-12-1412:0000
2017-12-1411:3000
2017-12-1411:003530.003540.003530.003535.007002475500
2017-12-1410:3000
2017-12-1410:003515.003515.003515.003515.00200703000
2017-12-1409:303515.003515.003515.003515.00200703000
2017-12-1409:003500.003525.003460.003515.0017005965500
2017-12-1315:003460.003460.003460.003460.0013004498000
2017-12-1314:303480.003485.003460.003465.0016005554500
2017-12-1314:003495.003495.003490.003490.003001047500
2017-12-1313:303490.003490.003490.003490.00100349000
2017-12-1313:003485.003490.003485.003490.008002788500
2017-12-1312:303470.003480.003450.003480.0021007279000
2017-12-1312:0000
2017-12-1311:3000
2017-12-1311:003505.003510.003470.003470.0014004884500
2017-12-1310:303535.003540.003505.003505.00380013379500
2017-12-1310:003530.003535.003525.003535.006002118000
2017-12-1309:303565.003565.003535.003535.009003194000
2017-12-1309:003550.003575.003550.003570.0028009948000
2017-12-1215:003580.003580.003580.003580.0017006086000
2017-12-1214:303585.003590.003575.003580.0023008241000
2017-12-1214:003575.003585.003575.003580.007002506500
2017-12-1213:303590.003595.003580.003580.006002153000
2017-12-1213:003595.003630.003595.003595.00580020943000
2017-12-1212:303585.003590.003585.003590.0012004307000
2017-12-1212:0000
2017-12-1211:303585.003585.003585.003585.003001075500
2017-12-1211:003585.003585.003575.003580.0013004652500
2017-12-1210:303590.003590.003590.003590.00200718000
2017-12-1210:003625.003625.003590.003590.0013004684000
2017-12-1209:303590.003630.003590.003625.00490017667500
2017-12-1209:003570.003585.003565.003580.0018006435500
2017-12-1115:003535.003535.003535.003535.0011003888500
2017-12-1114:303535.003540.003525.003540.0020007065500
2017-12-1114:003515.003520.003515.003520.0013004574000
2017-12-1113:303535.003535.003520.003525.0010003526500
2017-12-1113:003525.003535.003525.003530.0011003884000
2017-12-1112:303480.003515.003475.003515.0015005239000
2017-12-1112:0000
2017-12-1111:303475.003475.003475.003475.00200695000
2017-12-1111:003465.003475.003465.003475.003001041500
2017-12-1110:303455.003455.003445.003445.0014004828500
2017-12-1110:003445.003455.003445.003455.00200690000
2017-12-1109:303445.003445.003440.003440.003001033000
2017-12-1109:003435.003440.003430.003440.0022007557000
2017-12-0815:003455.003455.003455.003455.009003109500
2017-12-0814:303450.003465.003445.003455.00290010020000
2017-12-0814:003445.003445.003445.003445.00100344500
2017-12-0813:303450.003460.003450.003450.009003107500
2017-12-0813:003445.003445.003440.003445.006002065500
2017-12-0812:303435.003455.003435.003445.0011003784500
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:0000
2017-12-0810:303440.003440.003440.003440.00100344000
2017-12-0810:003435.003440.003435.003440.00200687500
2017-12-0809:303425.003435.003425.003435.003001028500
2017-12-0809:003375.003445.003375.003415.00710024047500
2017-12-0715:003445.003445.003445.003445.0012004134000
2017-12-0714:303450.003450.003450.003450.003001035000
2017-12-0714:003455.003455.003455.003455.00200691000
2017-12-0713:303455.003455.003455.003455.00200691000
2017-12-0713:003455.003455.003455.003455.00100345500
2017-12-0712:303445.003445.003445.003445.0012004134000
2017-12-0712:0000
2017-12-0711:303435.003435.003435.003435.00100343500
2017-12-0711:003425.003425.003425.003425.00100342500
2017-12-0710:303430.003430.003420.003420.005001713000
2017-12-0710:003430.003435.003430.003435.003001029500
2017-12-0709:303425.003425.003425.003425.004001370000
2017-12-0709:003405.003430.003375.003430.0020006803500
2017-12-0615:003405.003405.003405.003405.0015005107500
2017-12-0614:303420.003420.003395.003410.0019006468500
2017-12-0614:003425.003430.003425.003430.00200685500
2017-12-0613:303410.003425.003410.003425.009003079000
2017-12-0613:003450.003450.003415.003415.004001373000
2017-12-0612:303470.003470.003455.003455.008002769000
2017-12-0612:0000
2017-12-0611:3000
2017-12-0611:003475.003475.003475.003475.00200695000
2017-12-0610:303480.003480.003475.003475.003001043500
2017-12-0610:003480.003485.003480.003485.00200696500
2017-12-0609:303475.003475.003475.003475.00200695000
2017-12-0609:003480.003480.003455.003465.007002427000
2017-12-0515:003480.003480.003480.003480.0016005568000
2017-12-0514:303490.003490.003480.003480.0014004883000
2017-12-0514:003490.003490.003490.003490.006002094000
2017-12-0513:303485.003495.003485.003495.004001395500
2017-12-0513:003465.003480.003465.003480.00200694500
2017-12-0512:303450.003460.003450.003460.008002765000
2017-12-0512:0000
2017-12-0511:3000
2017-12-0511:0000
2017-12-0510:3000
2017-12-0510:0000
2017-12-0509:303450.003450.003445.003445.006002069500
2017-12-0509:003490.003490.003455.003465.0024008312500
2017-12-0415:003490.003490.003490.003490.007002443000
2017-12-0414:303505.003505.003480.003490.0026009072500
2017-12-0414:003530.003530.003505.003505.0014004924000
2017-12-0413:303525.003525.003520.003525.0011003875000
2017-12-0413:003510.003520.003510.003515.007002460000
2017-12-0412:303510.003515.003505.003505.0018006314000
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:003490.003495.003490.003495.005001746500
2017-12-0410:303505.003505.003480.003480.0013004541000
2017-12-0410:003505.003510.003505.003510.003001052500
2017-12-0409:303455.003505.003455.003505.0019006612000
2017-12-0409:003455.003455.003435.003445.00520017957500
2017-12-0115:003475.003475.003475.003475.0010003475000
2017-12-0114:303500.003500.003475.003485.0014004876500
2017-12-0114:003495.003500.003490.003490.009003145000
2017-12-0113:303470.003490.003470.003490.0017005916000
2017-12-0113:003455.003465.003455.003465.003001038500
2017-12-0112:303435.003450.003435.003450.003001032000
2017-12-0112:0000
2017-12-0111:3000
2017-12-0111:003425.003435.003425.003435.005001715000
2017-12-0110:303435.003435.003430.003430.003001029500
2017-12-0110:003440.003445.003425.003440.0011003781000
2017-12-0109:303495.003495.003440.003440.0018006228500
2017-12-0109:003495.003510.003495.003500.0022007701000
2017-11-3015:003495.003495.003495.003495.0020006990000
2017-11-3014:303525.003530.003495.003495.0017005964500
2017-11-3014:003510.003525.003510.003525.006002113500
2017-11-3013:303510.003520.003510.003520.003001055000
2017-11-3013:003520.003520.003520.003520.00100352000
2017-11-3012:303505.003510.003505.003510.003001052000
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:003495.003505.003495.003505.004001399000
2017-11-3010:303510.003510.003500.003500.005001751000
2017-11-3010:003560.003565.003505.003520.00860030378500
2017-11-3009:303560.003560.003555.003555.004001422500
2017-11-3009:003585.003585.003545.003555.0026009270500
2017-11-2915:003550.003550.003550.003550.0013004615000
2017-11-2914:303555.003555.003540.003550.00410014558500
2017-11-2914:003550.003560.003545.003555.0018006394500
2017-11-2913:303535.003545.003535.003545.005001769500
2017-11-2913:003540.003545.003540.003545.005001770500
2017-11-2912:303550.003550.003535.003535.009003184500
2017-11-2912:0000
2017-11-2911:303550.003550.003550.003550.004001420000
2017-11-2911:003555.003555.003550.003550.007002488000
2017-11-2910:303545.003550.003545.003550.003001064000
2017-11-2910:003565.003565.003550.003555.0024008534500
2017-11-2909:303565.003580.003565.003570.009003215500
2017-11-2909:003570.003570.003535.003535.00480017063000
2017-11-2815:003515.003515.003515.003515.007002460500
2017-11-2814:303510.003525.003510.003510.0010003516500
2017-11-2814:003530.003530.003505.003505.007002459000
2017-11-2813:303520.003530.003520.003530.009003174000
2017-11-2813:003510.003515.003505.003515.0010003508000
2017-11-2812:303545.003545.003510.003510.0013004593500
2017-11-2812:0000
2017-11-2811:3000
2017-11-2811:003535.003540.003535.003540.003001061500
2017-11-2810:303530.003540.003530.003530.005001766500
2017-11-2810:003515.003520.003515.003520.004001406500
2017-11-2809:303515.003515.003510.003515.008002811000
2017-11-2809:003585.003585.003505.003510.0027009546000
2017-11-2715:003590.003590.003590.003590.0014005026000
2017-11-2714:303570.003595.003570.003585.00480017183500
2017-11-2714:003525.003565.003525.003565.00320011331500
2017-11-2713:303530.003530.003520.003520.006002116500
2017-11-2713:003520.003535.003520.003535.009003176000
2017-11-2712:303505.003520.003505.003510.0014004918000
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:003495.003500.003490.003500.005001747500
2017-11-2710:303485.003485.003485.003485.00200697000
2017-11-2710:003530.003530.003490.003490.0024008424500
2017-11-2709:303545.003550.003525.003525.0018006365000
2017-11-2709:003600.003600.003550.003550.00430015390500
2017-11-2415:003535.003535.003535.003535.0011003888500
2017-11-2414:303530.003535.003520.003530.00440015527500
2017-11-2414:003460.003525.003460.003525.00330011545000
2017-11-2413:303450.003455.003450.003455.007002417500
2017-11-2413:003445.003450.003445.003450.005001723500
2017-11-2412:303430.003450.003430.003450.0025008607500
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:003405.003415.003400.003415.0016005449500
2017-11-2410:303400.003405.003400.003400.005001700500
2017-11-2410:003425.003425.003395.003400.00320010917500
2017-11-2409:303425.003425.003415.003415.0012004108000
2017-11-2409:003495.003495.003425.003425.0019006573500
2017-11-2215:003495.003495.003495.003495.0010003495000
2017-11-2214:303465.003520.003465.003505.00700024474500
2017-11-2214:003430.003465.003430.003465.0024008291000
2017-11-2213:303415.003430.003410.003425.007002394000
2017-11-2213:003425.003430.003420.003420.008002739000
2017-11-2212:303400.003435.003400.003425.0010003417500
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:003425.003425.003400.003400.0019006486000
2017-11-2210:303445.003445.003425.003425.009003093000
2017-11-2210:003470.003470.003450.003455.0015005190500
2017-11-2209:303420.003460.003420.003460.0020006873000
2017-11-2209:003455.003470.003415.003415.00380013071500
2017-11-2115:003450.003450.003450.003450.0016005520000
2017-11-2114:303475.003475.003445.003445.0024008301500
2017-11-2114:003465.003470.003465.003470.007002426500
2017-11-2113:303455.003470.003455.003470.009003115000
2017-11-2113:003460.003460.003455.003455.005001728500
2017-11-2112:303450.003455.003415.003455.00380013052000
2017-11-2112:0000
2017-11-2111:303450.003450.003450.003450.003001035000
2017-11-2111:003480.003480.003455.003455.0014004861000
2017-11-2110:303530.003530.003485.003485.0016005617000
2017-11-2110:003540.003540.003535.003535.005001769000
2017-11-2109:303540.003540.003530.003530.007002476500
2017-11-2109:003560.003565.003530.003550.0022007806500
2017-11-2015:003590.003590.003590.003590.007002513000
2017-11-2014:303540.003615.003540.003595.00750026916500
2017-11-2014:003475.003545.003475.003540.0028009849000
2017-11-2013:303480.003480.003470.003470.005001737500
2017-11-2013:003465.003485.003465.003485.005001737500
2017-11-2012:303465.003465.003465.003465.003001039500
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:003450.003460.003440.003460.0012004136000
2017-11-2010:303470.003470.003460.003460.006002081000
2017-11-2010:003480.003480.003480.003480.003001044000
2017-11-2009:303490.003490.003490.003490.006002094000
2017-11-2009:003445.003510.003445.003510.0015005218000
2017-11-1715:003445.003445.003445.003445.0020006890000
2017-11-1714:303375.003460.003375.003445.00880030288500
2017-11-1714:003355.003375.003340.003370.00330011076500
2017-11-1713:303335.003360.003335.003360.008002675500
2017-11-1713:003320.003340.003310.003330.0019006314500
2017-11-1712:303325.003355.003320.003320.00300010008000
2017-11-1712:0000
2017-11-1711:303335.003335.003335.003335.004001334000
2017-11-1711:003360.003360.003330.003330.0017005682000
2017-11-1710:303415.003415.003380.003380.0021007135000
2017-11-1710:003415.003415.003415.003415.003001024500
2017-11-1709:303430.003430.003420.003425.008002739500
2017-11-1709:003430.003460.003415.003415.00440015106500
2017-11-1615:003470.003470.003470.003470.0020006940000
2017-11-1614:303470.003485.003470.003470.0024008335500
2017-11-1614:003505.003505.003470.003470.0021007312000
2017-11-1613:303490.003505.003490.003500.0016005596500
2017-11-1613:003480.003515.003480.003495.0024008387500
2017-11-1612:303495.003530.003480.003490.00430015046500
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:003485.003530.003485.003530.0018006303000
2017-11-1610:303445.003480.003445.003480.0023007965000
2017-11-1610:003465.003465.003445.003445.0012004144000
2017-11-1609:303470.003470.003465.003465.0018006245000
2017-11-1609:003375.003480.003365.003470.00810027763000
2017-11-1515:003305.003305.003305.003305.0030009915000
2017-11-1514:303290.003315.003290.003295.00730024094500
2017-11-1514:003290.003290.003285.003285.007002300000
2017-11-1513:303280.003305.003280.003290.0016005273000
2017-11-1513:003255.003290.003255.003275.00380012429500
2017-11-1512:303305.003320.003245.003260.00780025604000
2017-11-1512:0000
2017-11-1511:303310.003310.003310.003310.007002317000
2017-11-1511:003340.003340.003315.003315.0023007655500
2017-11-1510:303350.003350.003345.003350.0011003683500
2017-11-1510:003345.003355.003345.003355.0019006367500
2017-11-1509:303325.003340.003310.003335.00520017313500
2017-11-1509:003330.003345.003305.003320.00860028596000
2017-11-1415:003365.003365.003365.003365.0011003701500
2017-11-1414:303400.003405.003355.003355.00980033154500
2017-11-1414:003410.003415.003400.003400.008002727500
2017-11-1413:303395.003400.003385.003400.009003051000
2017-11-1413:003415.003420.003375.003385.00660022405000
2017-11-1412:303430.003465.003415.003425.00350012022500
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:003495.003495.003435.003440.00310010759000
2017-11-1410:303515.003515.003505.003505.004001404000
2017-11-1410:003510.003525.003505.003510.0022007735000
2017-11-1409:303530.003550.003520.003520.009003181500
2017-11-1409:003545.003545.003515.003525.008002831000
2017-11-1315:003510.003510.003510.003510.009003159000
2017-11-1314:303530.003540.003510.003510.00380013403000
2017-11-1314:003510.003525.003510.003525.0014004920500
2017-11-1313:303515.003515.003505.003505.005001754000
2017-11-1313:003495.003530.003495.003520.00300010555500
2017-11-1312:303520.003520.003490.003505.0028009806500
2017-11-1312:0000
2017-11-1311:303515.003515.003515.003515.004001406000
2017-11-1311:003475.003510.003460.003500.00420014657000
2017-11-1310:303460.003475.003460.003460.0013004505500
2017-11-1310:003455.003455.003440.003445.0024008279500
2017-11-1309:303420.003455.003420.003455.008002754000
2017-11-1309:003470.003470.003400.003420.0025008582000
2017-11-1015:003470.003470.003470.003470.0016005552000
2017-11-1014:303495.003495.003470.003470.0025008702500
2017-11-1014:003480.003495.003480.003495.0014004882000
2017-11-1013:303490.003490.003475.003475.0016005573500
2017-11-1013:003480.003490.003480.003485.0012004182500
2017-11-1012:303470.003480.003455.003480.0018006242500
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:003485.003485.003460.003475.0019006603000
2017-11-1010:303510.003510.003485.003485.0016005604000
2017-11-1010:003505.003510.003505.003510.009003158500
2017-11-1009:303545.003550.003495.003495.00340011987000
2017-11-1009:003485.003540.003485.003540.00400014019500
2017-11-0915:003540.003540.003540.003540.0010003540000
2017-11-0914:303505.003550.003475.003545.00440015492000
2017-11-0914:003590.003590.003500.003500.00360012722000
2017-11-0913:303640.003640.003600.003600.00350012685500
2017-11-0913:003625.003650.003625.003630.0021007632500
2017-11-0912:303630.003630.003590.003625.0013004686500
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:003605.003630.003605.003630.008002894000
2017-11-0910:3000
2017-11-0910:003640.003640.003610.003610.0010003624000
2017-11-0909:303640.003645.003630.003640.0012004368500
2017-11-0909:003630.003655.003615.003635.0027009812000

   ※ 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