[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 
2017-10-1815:002760.002760.002760.002760.008002208000
2017-10-1814:302756.002758.002752.002755.0010002755600
2017-10-1814:002758.002758.002754.002756.007001929800
2017-10-1813:302758.002769.002758.002769.005001382000
2017-10-1813:002762.002766.002761.002761.006001657500
2017-10-1812:302758.002766.002758.002763.0014003864200
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:002741.002752.002741.002752.005001373700
2017-10-1810:302751.002754.002745.002745.005001374600
2017-10-1810:002737.002750.002737.002750.008002197900
2017-10-1809:302731.002736.002730.002736.0023006286600
2017-10-1809:002743.002743.002721.002730.0019005202800
2017-10-1715:002730.002730.002730.002730.0012003276000
2017-10-1714:302744.002744.002729.002729.0014003830000
2017-10-1714:002746.002746.002746.002746.004001098400
2017-10-1713:302748.002750.002746.002746.004001099000
2017-10-1713:002716.002750.002715.002747.00380010370700
2017-10-1712:302692.002721.002692.002716.00390010584200
2017-10-1712:0000
2017-10-1711:302702.002702.002702.002702.00100270200
2017-10-1711:002694.002699.002694.002699.00200539300
2017-10-1710:302702.002702.002692.002699.0010002697700
2017-10-1710:002707.002707.002701.002701.00200540800
2017-10-1709:302705.002708.002705.002708.00200541300
2017-10-1709:002718.002718.002705.002707.0032008688000
2017-10-1615:002705.002705.002705.002705.0015004057500
2017-10-1614:302704.002704.002701.002701.0014003782900
2017-10-1614:002710.002710.002705.002707.0010002706000
2017-10-1613:302705.002711.002705.002711.0027007309700
2017-10-1613:002694.002713.002694.002708.00620016742900
2017-10-1612:302678.002694.002673.002694.0019005095000
2017-10-1612:0000
2017-10-1611:302678.002678.002678.002678.00300803400
2017-10-1611:002664.002673.002664.002673.00300800900
2017-10-1610:302664.002664.002661.002664.0011002929800
2017-10-1610:002669.002669.002668.002668.004001067400
2017-10-1609:302658.002672.002658.002672.0023006119900
2017-10-1609:002661.002661.002643.002658.0037009836400
2017-10-1315:002636.002636.002636.002636.0012003163200
2017-10-1314:302640.002640.002627.002636.0026006845400
2017-10-1314:002654.002654.002633.002638.0027007133100
2017-10-1313:302657.002657.002653.002653.006001593700
2017-10-1313:002655.002661.002655.002658.006001594500
2017-10-1312:302641.002651.002641.002650.0012003174900
2017-10-1312:0000
2017-10-1311:3000
2017-10-1311:002650.002650.002642.002642.004001059200
2017-10-1310:3000
2017-10-1310:002646.002660.002646.002655.008002121700
2017-10-1309:302631.002640.002631.002640.00300791100
2017-10-1309:002618.002650.002618.002628.0027007119900
2017-10-1215:002622.002622.002622.002622.0010002622000
2017-10-1214:302610.002613.002603.002613.0010002608500
2017-10-1214:002624.002624.002605.002606.008002091400
2017-10-1213:302637.002637.002623.002624.0010002627700
2017-10-1213:002615.002637.002608.002637.0017004461500
2017-10-1212:302603.002618.002603.002618.0010002606900
2017-10-1212:0000
2017-10-1211:3000
2017-10-1211:0000
2017-10-1210:302609.002609.002607.002607.00200521600
2017-10-1210:002610.002610.002610.002610.00300783000
2017-10-1209:302628.002628.002617.002617.005001311400
2017-10-1209:002630.002647.002630.002643.006001582400
2017-10-1115:002606.002606.002606.002606.009002345400
2017-10-1114:302609.002609.002605.002606.004001042500
2017-10-1114:002608.002608.002608.002608.00100260800
2017-10-1113:3000
2017-10-1113:002594.002600.002594.002600.009002335700
2017-10-1112:302591.002591.002591.002591.00300777300
2017-10-1112:0000
2017-10-1111:302591.002591.002591.002591.00300777300
2017-10-1111:002596.002596.002596.002596.00200519200
2017-10-1110:302605.002605.002592.002592.005001299200
2017-10-1110:002617.002617.002610.002610.007001830800
2017-10-1109:3000
2017-10-1109:002632.002632.002609.002616.0014003676900
2017-10-1015:002628.002628.002628.002628.008002102400
2017-10-1014:302636.002636.002626.002630.0014003681900
2017-10-1014:002633.002633.002624.002630.0010002627100
2017-10-1013:302650.002655.002631.002632.0025006604600
2017-10-1013:002653.002653.002640.002640.007001853900
2017-10-1012:302638.002649.002638.002649.0018004754700
2017-10-1012:0000
2017-10-1011:302654.002654.002654.002654.00200530800
2017-10-1011:002648.002648.002648.002648.00200529600
2017-10-1010:302646.002646.002646.002646.00100264600
2017-10-1010:002646.002646.002635.002635.004001056300
2017-10-1009:302654.002654.002635.002635.0011002907700
2017-10-1009:002680.002680.002655.002656.0013003470800
2017-10-0615:002680.002680.002680.002680.009002412000
2017-10-0614:302677.002679.002668.002679.009002404500
2017-10-0614:002655.002670.002648.002663.0034009041300
2017-10-0613:302649.002649.002648.002648.004001059400
2017-10-0613:002649.002651.002649.002650.0010002650100
2017-10-0612:302640.002649.002638.002649.0013003434500
2017-10-0612:0000
2017-10-0611:3000
2017-10-0611:002632.002632.002632.002632.00100263200
2017-10-0610:302630.002630.002630.002630.00100263000
2017-10-0610:0000
2017-10-0609:302626.002626.002626.002626.00100262600
2017-10-0609:002629.002629.002629.002629.00100262900
2017-10-0515:002637.002637.002637.002637.005001318500
2017-10-0514:302640.002640.002637.002638.004001055500
2017-10-0514:002646.002646.002638.002638.004001056900
2017-10-0513:302650.002650.002650.002650.00100265000
2017-10-0513:002638.002643.002638.002643.004001056700
2017-10-0512:3000
2017-10-0512:0000
2017-10-0511:3000
2017-10-0511:002624.002631.002624.002631.00200525500
2017-10-0510:302623.002623.002623.002623.00100262300
2017-10-0510:0000
2017-10-0509:302625.002625.002613.002624.00300786200
2017-10-0509:002640.002640.002640.002640.00200528000
2017-10-0415:002643.002643.002643.002643.005001321500
2017-10-0414:302633.002643.002633.002639.006001582700
2017-10-0414:002643.002644.002643.002644.00200528700
2017-10-0413:302635.002640.002634.002640.00300790900
2017-10-0413:0000
2017-10-0412:302654.002654.002653.002653.008002123100
2017-10-0412:0000
2017-10-0411:302654.002654.002654.002654.00200530800
2017-10-0411:002652.002652.002652.002652.00100265200
2017-10-0410:302636.002653.002636.002653.004001056800
2017-10-0410:002639.002645.002639.002645.00300792300
2017-10-0409:3000
2017-10-0409:002660.002660.002639.002654.009002387200
2017-10-0315:002659.002659.002659.002659.0010002659000
2017-10-0314:302640.002659.002640.002659.0013003442000
2017-10-0314:002638.002638.002638.002638.00200527600
2017-10-0313:302637.002640.002635.002637.006001582400
2017-10-0313:0000
2017-10-0312:302645.002645.002643.002644.004001057700
2017-10-0312:0000
2017-10-0311:3000
2017-10-0311:002622.002622.002622.002622.00100262200
2017-10-0310:302623.002623.002623.002623.00100262300
2017-10-0310:002617.002620.002617.002620.006001570500
2017-10-0309:302627.002627.002624.002624.008002100000
2017-10-0309:002658.002658.002625.002625.0013003436300
2017-10-0215:002658.002658.002658.002658.006001594800
2017-10-0214:302651.002659.002651.002651.0018004775300
2017-10-0214:002640.002646.002640.002646.007001850000
2017-10-0213:302643.002644.002643.002643.00300793000
2017-10-0213:002660.002664.002648.002653.0025006644700
2017-10-0212:302627.002664.002627.002657.00890023553600
2017-10-0212:0000
2017-10-0211:302627.002627.002627.002627.00100262700
2017-10-0211:002618.002618.002617.002617.00200523500
2017-10-0210:302620.002620.002620.002620.00100262000
2017-10-0210:002594.002620.002594.002620.0014003653700
2017-10-0209:302611.002611.002589.002589.005001298700
2017-10-0209:002629.002629.002590.002603.006001570900
2017-09-2915:002610.002610.002610.002610.008002088000
2017-09-2914:302613.002616.002613.002616.005001307100
2017-09-2914:002608.002618.002608.002618.00300784200
2017-09-2913:3000
2017-09-2913:002610.002610.002605.002605.004001042900
2017-09-2912:302596.002603.002596.002603.0026006758900
2017-09-2912:0000
2017-09-2911:3000
2017-09-2911:002592.002592.002592.002592.00100259200
2017-09-2910:302600.002600.002589.002589.006001557700
2017-09-2910:002599.002603.002598.002603.004001039900
2017-09-2909:302586.002586.002586.002586.00100258600
2017-09-2909:002614.002614.002590.002591.008002085000
2017-09-2815:002609.002609.002609.002609.0014003652600
2017-09-2814:302593.002608.002593.002607.0012003119400
2017-09-2814:002583.002591.002575.002591.006001550800
2017-09-2813:302592.002592.002589.002589.00200518100
2017-09-2813:002590.002590.002577.002577.004001033800
2017-09-2812:302568.002590.002568.002590.004001030600
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:002569.002569.002569.002569.00100256900
2017-09-2810:302582.002582.002568.002573.005001286600
2017-09-2810:002586.002586.002585.002585.00300775700
2017-09-2809:302587.002587.002586.002586.00200517300
2017-09-2809:002596.002600.002587.002587.008002075100
2017-09-2715:002596.002596.002596.002596.005001298000
2017-09-2714:302593.002593.002589.002591.007001813600
2017-09-2714:002589.002590.002589.002589.00300776800
2017-09-2713:302584.002584.002583.002583.00300775100
2017-09-2713:002586.002586.002581.002583.005001291900
2017-09-2712:302566.002568.002566.002568.004001026800
2017-09-2712:0000
2017-09-2711:3000
2017-09-2711:002566.002568.002563.002563.006001539000
2017-09-2710:3000
2017-09-2710:002568.002568.002568.002568.00100256800
2017-09-2709:302567.002567.002567.002567.00100256700
2017-09-2709:002574.002574.002566.002566.005001285900
2017-09-2615:002599.002599.002599.002599.0019004938100
2017-09-2614:302577.002600.002577.002598.0011002851700
2017-09-2614:002591.002591.002572.002572.006001550300
2017-09-2613:302592.002599.002585.002585.007001815200
2017-09-2613:002582.002592.002578.002591.0012003104300
2017-09-2612:302587.002587.002582.002582.009002327300
2017-09-2612:0000
2017-09-2611:302587.002587.002587.002587.00100258700
2017-09-2611:002569.002579.002569.002579.00200514800
2017-09-2610:302573.002577.002569.002569.006001544200
2017-09-2610:002552.002564.002552.002564.004001024200
2017-09-2609:3000
2017-09-2609:002551.002551.002530.002549.0010002543700
2017-09-2515:002564.002564.002564.002564.0011002820400
2017-09-2514:302561.002561.002560.002561.004001024300
2017-09-2514:002571.002571.002557.002565.006001538400
2017-09-2513:3000
2017-09-2513:002582.002582.002569.002569.009002317000
2017-09-2512:302570.002571.002570.002571.006001542300
2017-09-2512:0000
2017-09-2511:302589.002589.002589.002589.00100258900
2017-09-2511:002588.002588.002588.002588.00100258800
2017-09-2510:302577.002577.002568.002568.007001800400
2017-09-2510:002560.002600.002554.002582.0020005156200
2017-09-2509:3000
2017-09-2509:002569.002569.002559.002559.007001796700
2017-09-2215:002542.002542.002542.002542.006001525200
2017-09-2214:302538.002538.002537.002537.00200507500
2017-09-2214:002540.002540.002534.002534.004001015400
2017-09-2213:302540.002541.002540.002541.00300762100
2017-09-2213:002538.002540.002536.002538.006001522600
2017-09-2212:302540.002544.002539.002544.009002286000
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:002541.002541.002536.002536.00300761700
2017-09-2210:302540.002540.002540.002540.00200508000
2017-09-2210:002545.002548.002545.002548.00200509300
2017-09-2209:302567.002567.002540.002540.0011002810900
2017-09-2209:002601.002601.002571.002575.006001555000
2017-09-2115:002574.002574.002574.002574.007001801800
2017-09-2114:302576.002576.002570.002574.0010002574700
2017-09-2114:002583.002585.002577.002585.0010002582400
2017-09-2113:302585.002585.002585.002585.00100258500
2017-09-2113:002586.002590.002586.002590.005001293700
2017-09-2112:302596.002596.002596.002596.00200519200
2017-09-2112:0000
2017-09-2111:302596.002596.002596.002596.00100259600
2017-09-2111:0000
2017-09-2110:302586.002586.002582.002584.006001550400
2017-09-2110:0000
2017-09-2109:302582.002596.002582.002585.005001293700
2017-09-2109:002614.002614.002562.002583.0025006484900
2017-09-2015:002614.002614.002614.002614.0017004443800
2017-09-2014:302594.002600.002588.002600.0026006747500
2017-09-2014:002594.002594.002594.002594.004001037600
2017-09-2013:302593.002593.002591.002591.00200518400
2017-09-2013:002595.002595.002594.002594.00200518900
2017-09-2012:302585.002592.002585.002592.006001551700
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:002580.002580.002580.002580.00200516000
2017-09-2010:302580.002580.002580.002580.00200516000
2017-09-2010:002577.002577.002577.002577.00100257700
2017-09-2009:302572.002580.002568.002568.008002058300
2017-09-2009:002570.002570.002570.002570.00200514000
2017-09-1915:002585.002585.002585.002585.0016004136000
2017-09-1914:302568.002584.002567.002584.0022005667100
2017-09-1914:002567.002567.002561.002561.006001537800
2017-09-1913:302572.002572.002569.002569.00200514100
2017-09-1913:002578.002578.002576.002576.008002061400
2017-09-1912:302575.002576.002575.002576.0013003347700
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:0000
2017-09-1910:3000
2017-09-1910:002575.002575.002575.002575.00200515000
2017-09-1909:3000
2017-09-1909:002594.002594.002574.002575.0018004664100
2017-09-1515:002549.002549.002549.002549.0012003058800
2017-09-1514:302554.002554.002544.002548.006001528900
2017-09-1514:002550.002550.002550.002550.00200510000
2017-09-1513:3000
2017-09-1513:002544.002544.002539.002539.00200508300
2017-09-1512:302530.002547.002530.002544.005001269100
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:002539.002543.002538.002543.004001015900
2017-09-1510:3000
2017-09-1510:002542.002542.002542.002542.00200508400
2017-09-1509:302557.002560.002551.002551.009002298300
2017-09-1509:002560.002560.002547.002547.007001790700
2017-09-1415:002542.002542.002542.002542.006001525200
2017-09-1414:302536.002543.002533.002543.007001777500
2017-09-1414:002555.002555.002540.002540.0023005854100
2017-09-1413:302559.002559.002556.002556.00300767200
2017-09-1413:0000
2017-09-1412:302556.002556.002556.002556.0011002811600
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:002556.002559.002556.002559.00200511500
2017-09-1410:302561.002561.002561.002561.00100256100
2017-09-1410:0000
2017-09-1409:302571.002572.002569.002569.00300771200
2017-09-1409:002579.002579.002574.002574.005001288500
2017-09-1315:002566.002566.002566.002566.008002052800
2017-09-1314:302568.002568.002566.002566.005001283700
2017-09-1314:002562.002569.002562.002569.007001795100
2017-09-1313:302560.002560.002558.002558.00200511800
2017-09-1313:0000
2017-09-1312:302560.002560.002560.002560.00200512000
2017-09-1312:0000
2017-09-1311:302560.002560.002560.002560.00100256000
2017-09-1311:002558.002558.002558.002558.00300767400
2017-09-1310:3000
2017-09-1310:002556.002559.002556.002559.006001535100
2017-09-1309:302555.002555.002554.002554.00200510900
2017-09-1309:002551.002559.002550.002559.0016004082400
2017-09-1215:002557.002557.002557.002557.0014003579800
2017-09-1214:302560.002560.002557.002557.00200511700
2017-09-1214:002558.002558.002558.002558.00300767400
2017-09-1213:302554.002560.002554.002560.00300767300
2017-09-1213:002559.002559.002559.002559.00100255900
2017-09-1212:302556.002558.002554.002554.005001277600
2017-09-1212:0000
2017-09-1211:302556.002556.002556.002556.00100255600
2017-09-1211:0000
2017-09-1210:302540.002543.002535.002542.00430010925100
2017-09-1210:002535.002535.002535.002535.00100253500
2017-09-1209:3000
2017-09-1209:002540.002540.002529.002530.004001012800

   ※ 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。 

s7db.com Twitter Blog