[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 
2017-11-2215:003045.003045.003045.003045.00100304500
2017-11-2214:003060.003060.003045.003050.00300915500
2017-11-2213:003055.003060.003040.003060.009002746500
2017-11-2212:003045.003045.003045.003045.00100304500
2017-11-2211:003080.003100.003045.003045.0031009520500
2017-11-2210:003070.003075.003070.003075.006001842500
2017-11-2209:003055.003070.003055.003070.0012003673500
2017-11-2115:003035.003035.003035.003035.004001214000
2017-11-2114:003030.003040.003030.003040.004001214000
2017-11-2113:003020.003020.003020.003020.004001208000
2017-11-2112:003005.003030.003005.003020.0014004231500
2017-11-2111:003015.003015.003015.003015.00200603000
2017-11-2110:003005.003010.003005.003010.00300902500
2017-11-2109:002993.003025.002993.003000.0028008419300
2017-11-2015:002982.002982.002982.002982.00300894600
2017-11-2014:002980.002981.002978.002980.006001787900
2017-11-2013:0000
2017-11-2012:0000
2017-11-2011:002981.002981.002978.002978.004001192000
2017-11-2010:002970.002979.002970.002979.005001486800
2017-11-2009:002968.002977.002968.002969.0010002970000
2017-11-1715:002954.002954.002954.002954.00100295400
2017-11-1714:002950.002950.002950.002950.00100295000
2017-11-1713:002962.002962.002945.002945.004001181200
2017-11-1712:002965.002965.002965.002965.00100296500
2017-11-1711:002965.002965.002965.002965.00100296500
2017-11-1710:002991.002991.002970.002970.0011003280200
2017-11-1709:003010.003010.002990.002990.0033009926800
2017-11-1615:002983.002983.002983.002983.005001491500
2017-11-1614:002999.002999.002983.002983.004001195600
2017-11-1613:002999.002999.002999.002999.00200599800
2017-11-1612:002990.002990.002990.002990.00200598000
2017-11-1611:003000.003000.002996.002996.00200599600
2017-11-1610:002999.003020.002993.003020.009002702700
2017-11-1609:002961.002987.002961.002977.007002076900
2017-11-1515:002955.002955.002955.002955.00300886500
2017-11-1514:002962.002971.002953.002957.0022006510800
2017-11-1513:002958.002977.002940.002968.00390011510400
2017-11-1512:002993.002993.002941.002950.0027008003900
2017-11-1511:003045.003045.002969.003000.00580017348200
2017-11-1510:003075.003075.003050.003055.0013003978000
2017-11-1509:003130.003130.003075.003085.00470014585000
2017-11-1415:003130.003130.003130.003130.00200626000
2017-11-1414:003140.003145.003110.003130.0022006887000
2017-11-1413:003145.003150.003140.003150.0021006604000
2017-11-1412:003155.003155.003150.003155.00300946000
2017-11-1411:003145.003150.003145.003150.00300944500
2017-11-1410:003165.003165.003145.003145.0020006307500
2017-11-1409:003200.003200.003160.003170.0024007634500
2017-11-1315:003165.003165.003165.003165.00200633000
2017-11-1314:003180.003185.003165.003170.009002860500
2017-11-1313:003185.003190.003180.003180.0010003185000
2017-11-1312:003200.003210.003185.003195.0010003197000
2017-11-1311:003200.003205.003200.003205.004001281000
2017-11-1310:003205.003215.003180.003200.0021006724000
2017-11-1309:003305.003310.003140.003205.00590019116500
2017-11-1015:003355.003355.003355.003355.005001677500
2017-11-1014:003315.003360.003315.003360.0019006330500
2017-11-1013:003360.003380.003315.003315.0026008683000
2017-11-1012:003355.003390.003355.003370.008002697500
2017-11-1011:0000
2017-11-1010:003345.003350.003340.003350.005001673500
2017-11-1009:003365.003365.003350.003350.005001678500
2017-11-0915:003365.003365.003365.003365.005001682500
2017-11-0914:003400.003400.003345.003360.00650021913500
2017-11-0913:003405.003405.003400.003400.004001360500
2017-11-0912:003395.003410.003395.003410.003001021500
2017-11-0911:003395.003410.003395.003405.0011003741500
2017-11-0910:003395.003395.003375.003375.005001693000
2017-11-0909:003390.003390.003385.003385.004001355500
2017-11-0815:003380.003380.003380.003380.005001690000
2017-11-0814:003385.003385.003380.003385.0011003723000
2017-11-0813:003375.003385.003375.003385.004001351000
2017-11-0812:003395.003395.003385.003385.003001016500
2017-11-0811:003375.003390.003375.003390.003001015500
2017-11-0810:003380.003380.003350.003375.0011003696500
2017-11-0809:003350.003380.003315.003380.0022007363000
2017-11-0715:003420.003420.003420.003420.00100342000
2017-11-0714:003400.003425.003400.003420.006002048500
2017-11-0713:003400.003425.003400.003425.0010003415500
2017-11-0712:003400.003400.003375.003400.008002712000
2017-11-0711:003430.003430.003400.003410.0013004437000
2017-11-0710:003430.003440.003420.003440.008002743000
2017-11-0709:003480.003480.003415.003440.0024008278500
2017-11-0615:003510.003510.003510.003510.00100351000
2017-11-0614:003490.003515.003490.003510.005001752000
2017-11-0613:003515.003515.003500.003500.008002803000
2017-11-0612:003510.003515.003510.003515.00200702500
2017-11-0611:003515.003515.003510.003510.005001757000
2017-11-0610:003510.003515.003510.003515.004001405500
2017-11-0609:003520.003520.003490.003490.0023008084000
2017-11-0215:003490.003490.003490.003490.003001047000
2017-11-0214:003480.003480.003470.003480.0014004864500
2017-11-0213:003475.003485.003475.003485.004001392000
2017-11-0212:003485.003485.003485.003485.00100348500
2017-11-0211:0000
2017-11-0210:003495.003505.003495.003500.008002799500
2017-11-0209:003510.003520.003485.003485.00310010882000
2017-11-0115:003495.003495.003495.003495.006002097000
2017-11-0114:003505.003520.003475.003490.00290010132500
2017-11-0113:003495.003520.003495.003520.0014004906000
2017-11-0112:003480.003495.003480.003495.0010003487000
2017-11-0111:0000
2017-11-0110:003490.003490.003470.003475.006002086500
2017-11-0109:003485.003500.003470.003485.0024008365500
2017-10-3115:003485.003485.003485.003485.006002091000
2017-10-3114:003475.003480.003465.003480.0014004863500
2017-10-3113:003480.003485.003470.003475.0010003474000
2017-10-3112:003445.003480.003445.003480.0019006568000
2017-10-3111:003425.003430.003425.003425.007002398000
2017-10-3110:003420.003425.003415.003425.004001367500
2017-10-3109:003430.003430.003415.003425.0021007192500
2017-10-3015:003420.003420.003420.003420.0026008892000
2017-10-3014:003375.003420.003375.003420.0021007134500
2017-10-3013:003380.003380.003365.003370.0011003712500
2017-10-3012:003375.003375.003375.003375.005001687500
2017-10-3011:003370.003375.003370.003375.007002360000
2017-10-3010:003370.003370.003370.003370.00100337000
2017-10-3009:003355.003375.003355.003360.0015005040500
2017-10-2715:003350.003350.003350.003350.003001005000
2017-10-2714:003335.003350.003330.003350.004001336500
2017-10-2713:003345.003345.003345.003345.00200669000
2017-10-2712:0000
2017-10-2711:003350.003350.003330.003340.0011003678500
2017-10-2710:003350.003350.003340.003350.005001674000
2017-10-2709:003320.003350.003320.003350.0025008333500
2017-10-2615:003340.003340.003340.003340.00100334000
2017-10-2614:003325.003350.003325.003340.0024008013000
2017-10-2613:003290.003345.003280.003345.0029009626000
2017-10-2612:003290.003290.003290.003290.004001316000
2017-10-2611:003305.003305.003305.003305.00100330500
2017-10-2610:003305.003305.003305.003305.00200661000
2017-10-2609:003305.003315.003280.003305.0010003301500
2017-10-2515:003285.003285.003285.003285.00200657000
2017-10-2514:003315.003315.003270.003270.0015004941000
2017-10-2513:003325.003330.003315.003315.009002988500
2017-10-2512:003330.003330.003330.003330.00300999000
2017-10-2511:0000
2017-10-2510:003320.003325.003315.003315.0011003652500
2017-10-2509:003300.003320.003300.003310.0022007276000
2017-10-2415:003300.003300.003300.003300.005001650000
2017-10-2414:003285.003300.003285.003300.0024007914500
2017-10-2413:003290.003290.003280.003280.00300985000
2017-10-2412:003275.003295.003275.003280.0023007553000
2017-10-2411:0000
2017-10-2410:003265.003275.003265.003275.007002290000
2017-10-2409:003270.003270.003250.003270.0013004244000
2017-10-2315:003270.003270.003270.003270.005001635000
2017-10-2314:003250.003265.003250.003265.0012003913500
2017-10-2313:003260.003265.003255.003255.009002934500
2017-10-2312:003245.003250.003245.003250.005001623500
2017-10-2311:003260.003260.003250.003250.00300977000
2017-10-2310:003255.003265.003255.003255.0019006196000
2017-10-2309:003230.003260.003230.003260.00750024301000
2017-10-2015:003220.003220.003220.003220.004001288000
2017-10-2014:003205.003230.003200.003220.0026008346500
2017-10-2013:0000
2017-10-2012:003205.003205.003205.003205.006001923000
2017-10-2011:003205.003215.003205.003215.00200642000
2017-10-2010:003205.003205.003200.003205.006001922500
2017-10-2009:003200.003210.003180.003210.0010003191500
2017-10-1915:003200.003200.003200.003200.00300960000
2017-10-1914:003210.003210.003205.003205.006001924000
2017-10-1913:003210.003220.003210.003215.008002570000
2017-10-1912:003215.003215.003210.003210.004001285000
2017-10-1911:003220.003225.003210.003210.0015004825000
2017-10-1910:003230.003230.003225.003225.00300968500
2017-10-1909:003230.003235.003225.003225.00360011630000
2017-10-1815:003210.003210.003210.003210.00200642000
2017-10-1814:003200.003210.003200.003205.0022007044500
2017-10-1813:003210.003215.003200.003200.006001924000
2017-10-1812:003220.003225.003200.003200.0021006758000
2017-10-1811:003210.003225.003210.003220.0021006762500
2017-10-1810:003205.003220.003190.003205.00420013460500
2017-10-1809:003185.003230.003185.003200.00670021454000

   ※ 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