[5923 東証1部] 高田機工 1時間足 時系列データ

[5923 東証1部] 高田機工 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-2215:00313.00313.00313.00313.002000626000
2017-09-2214:00314.00315.00313.00313.0070002199000
2017-09-2213:0000
2017-09-2212:00313.00313.00313.00313.0040001252000
2017-09-2211:0000
2017-09-2210:00312.00313.00312.00313.0090002813000
2017-09-2209:00312.00313.00312.00312.00100003124000
2017-09-2115:00314.00314.00314.00314.003000942000
2017-09-2114:00315.00316.00314.00314.0050001574000
2017-09-2113:00316.00316.00315.00315.00100003153000
2017-09-2112:00316.00316.00315.00315.003200010090000
2017-09-2111:00317.00317.00317.00317.001000317000
2017-09-2110:00317.00317.00317.00317.0060001902000
2017-09-2109:00316.00320.00315.00316.003800012082000
2017-09-2015:00317.00317.00317.00317.0060001902000
2017-09-2014:00317.00317.00317.00317.001000317000
2017-09-2013:00316.00317.00316.00317.003000950000
2017-09-2012:00318.00318.00316.00316.0070002222000
2017-09-2011:00317.00317.00317.00317.002000634000
2017-09-2010:00318.00318.00315.00317.00190006014000
2017-09-2009:00320.00320.00317.00319.003800012103000
2017-09-1915:00320.00320.00320.00320.003000960000
2017-09-1914:00320.00320.00320.00320.0050001600000
2017-09-1913:00319.00320.00319.00320.002000639000
2017-09-1912:00320.00320.00320.00320.0040001280000
2017-09-1911:0000
2017-09-1910:00323.00323.00318.00320.00200006405000
2017-09-1909:00320.00323.00320.00323.00170005463000
2017-09-1515:00319.00319.00319.00319.003000957000
2017-09-1514:00318.00319.00316.00318.00260008265000
2017-09-1513:00318.00318.00317.00317.0070002222000
2017-09-1512:0000
2017-09-1511:00318.00318.00318.00318.0080002544000
2017-09-1510:00316.00317.00316.00317.0080002535000
2017-09-1509:00316.00316.00315.00316.0070002211000
2017-09-1415:00316.00316.00316.00316.003000948000
2017-09-1414:00316.00316.00316.00316.0060001896000
2017-09-1413:00317.00317.00317.00317.001000317000
2017-09-1412:00316.00316.00316.00316.002000632000
2017-09-1411:00317.00317.00317.00317.001000317000
2017-09-1410:00317.00317.00316.00317.0050001584000
2017-09-1409:00317.00318.00317.00318.0080002540000
2017-09-1315:00317.00317.00317.00317.002000634000
2017-09-1314:00316.00318.00316.00317.00100003165000
2017-09-1313:00317.00318.00317.00318.002000635000
2017-09-1312:00316.00318.00316.00318.0040001269000
2017-09-1311:0000
2017-09-1310:0000
2017-09-1309:00319.00319.00317.00317.0050001587000
2017-09-1215:00317.00317.00317.00317.003000951000
2017-09-1214:00319.00321.00317.00317.00230007336000
2017-09-1213:00319.00319.00317.00318.0090002865000
2017-09-1212:00317.00318.00317.00317.00140004441000
2017-09-1211:00315.00317.00315.00317.0060001892000
2017-09-1210:00316.00317.00316.00316.0090002845000
2017-09-1209:00316.00316.00316.00316.001000316000
2017-09-1115:00315.00315.00315.00315.002000630000
2017-09-1114:00314.00315.00313.00315.0060001885000
2017-09-1113:00315.00315.00314.00314.0060001887000
2017-09-1112:00316.00316.00315.00316.0080002526000
2017-09-1111:00317.00317.00315.00315.00100003157000
2017-09-1110:00318.00318.00318.00318.002000636000
2017-09-1109:00315.00319.00315.00318.0050001585000
2017-09-0815:00313.00313.00313.00313.002000626000
2017-09-0814:00314.00315.00313.00313.00100003139000
2017-09-0813:00314.00314.00314.00314.001000314000
2017-09-0812:00313.00314.00313.00313.0060001880000
2017-09-0811:00312.00312.00312.00312.001000312000
2017-09-0810:00311.00311.00311.00311.001000311000
2017-09-0809:00310.00312.00310.00312.00160004963000
2017-09-0715:0000
2017-09-0714:00313.00314.00313.00314.0040001253000
2017-09-0713:00313.00313.00312.00312.003000937000
2017-09-0712:00314.00314.00314.00314.002000628000
2017-09-0711:0000
2017-09-0710:00314.00314.00314.00314.0040001256000
2017-09-0709:00312.00314.00312.00314.0040001251000
2017-09-0615:00313.00313.00313.00313.003000939000
2017-09-0614:00313.00313.00312.00313.0050001563000
2017-09-0613:00312.00315.00312.00314.00190005943000
2017-09-0612:00311.00311.00311.00311.0060001866000
2017-09-0611:0000
2017-09-0610:00309.00310.00309.00310.0070002165000
2017-09-0609:00306.00310.00305.00309.003300010134000
2017-09-0515:00314.00314.00314.00314.002000628000
2017-09-0514:00314.00315.00314.00314.0090002827000
2017-09-0513:00315.00315.00312.00313.00100003134000
2017-09-0512:00317.00318.00314.00315.00100003159000
2017-09-0511:00321.00321.00316.00316.00140004471000
2017-09-0510:00320.00321.00320.00321.0050001604000
2017-09-0509:00324.00324.00321.00321.003000967000
2017-09-0415:00323.00323.00323.00323.0040001292000
2017-09-0414:00325.00325.00324.00324.002000649000
2017-09-0413:00323.00324.00321.00324.00200006444000
2017-09-0412:00323.00323.00322.00322.00220007103000
2017-09-0411:00324.00324.00324.00324.0050001620000
2017-09-0410:00325.00325.00323.00324.00150004867000
2017-09-0409:00325.00326.00325.00326.00300009755000
2017-09-0115:0000
2017-09-0114:00329.00331.00329.00331.00270008925000
2017-09-0113:00329.00329.00327.00329.003700012147000
2017-09-0112:00329.00329.00329.00329.0050001645000
2017-09-0111:00327.00329.00327.00329.00230007549000
2017-09-0110:00327.00327.00327.00327.001000327000
2017-09-0109:00327.00327.00325.00327.00110003593000
2017-08-3115:0000
2017-08-3114:00327.00327.00327.00327.0040001308000
2017-08-3113:00327.00327.00326.00327.0070002286000
2017-08-3112:00327.00327.00327.00327.003000981000
2017-08-3111:00327.00327.00327.00327.001000327000
2017-08-3110:00326.00326.00325.00325.0060001955000
2017-08-3109:00327.00327.00326.00326.0050001633000
2017-08-3015:00327.00327.00327.00327.001000327000
2017-08-3014:00327.00327.00327.00327.0050001635000
2017-08-3013:00327.00327.00327.00327.0050001635000
2017-08-3012:00326.00327.00326.00327.00140004576000
2017-08-3011:00326.00326.00326.00326.001000326000
2017-08-3010:00324.00326.00324.00326.00150004877000
2017-08-3009:00324.00324.00324.00324.003000972000
2017-08-2915:00324.00324.00324.00324.003000972000
2017-08-2914:0000
2017-08-2913:00325.00325.00324.00325.0070002273000
2017-08-2912:0000
2017-08-2911:0000
2017-08-2910:00325.00325.00324.00324.0060001949000
2017-08-2909:00324.00325.00323.00325.00180005828000
2017-08-2815:0000
2017-08-2814:00322.00325.00321.00325.00200006464000
2017-08-2813:00323.00323.00323.00323.002000646000
2017-08-2812:00323.00324.00323.00324.003000971000
2017-08-2811:00321.00321.00321.00321.001000321000
2017-08-2810:00321.00325.00321.00322.003400011000000
2017-08-2809:00321.00323.00320.00323.00120003857000
2017-08-2515:00321.00321.00321.00321.001000321000
2017-08-2514:00322.00322.00320.00321.00190006095000
2017-08-2513:00319.00321.00319.00321.00150004799000
2017-08-2512:0000
2017-08-2511:00319.00319.00319.00319.002000638000
2017-08-2510:00320.00320.00320.00320.001000320000
2017-08-2509:00323.00323.00321.00321.0040001290000
2017-08-2415:00322.00322.00322.00322.0040001288000
2017-08-2414:00320.00321.00320.00321.0060001921000
2017-08-2413:00323.00323.00320.00320.00110003533000
2017-08-2412:00324.00324.00324.00324.00100003240000
2017-08-2411:00324.00324.00323.00323.003000971000
2017-08-2410:00322.00324.00322.00324.0060001937000
2017-08-2409:00320.00323.00320.00323.003500011234000
2017-08-2315:00319.00319.00319.00319.0040001276000
2017-08-2314:00319.00323.00319.00321.003600011556000
2017-08-2313:00317.00318.00316.00318.0040001268000
2017-08-2312:00315.00316.00315.00316.0050001576000
2017-08-2311:0000
2017-08-2310:00318.00318.00318.00318.001000318000
2017-08-2309:00317.00317.00317.00317.001000317000
2017-08-2215:0000
2017-08-2214:00317.00318.00317.00318.0040001270000
2017-08-2213:00316.00317.00316.00317.002000633000
2017-08-2212:00317.00317.00317.00317.0040001268000
2017-08-2211:00315.00317.00315.00317.002000632000
2017-08-2210:00316.00316.00315.00315.003000947000
2017-08-2209:00311.00316.00311.00316.00170005339000
2017-08-2115:00313.00313.00313.00313.001000313000
2017-08-2114:00313.00313.00313.00313.0050001565000
2017-08-2113:00311.00315.00311.00313.00130004077000
2017-08-2112:00312.00312.00312.00312.002000624000
2017-08-2111:0000
2017-08-2110:00312.00312.00311.00311.002000623000
2017-08-2109:00310.00312.00309.00312.0080002484000
2017-08-1815:00313.00313.00313.00313.001000313000
2017-08-1814:00313.00315.00313.00313.00150004708000
2017-08-1813:00308.00323.00307.00314.00300009435000
2017-08-1812:00312.00312.00309.00309.003000931000
2017-08-1811:00312.00312.00310.00310.002000622000
2017-08-1810:0000
2017-08-1809:00311.00311.00310.00310.00140004347000

   ※ 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