[5923 東証1部] 高田機工 30分足 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 
2017-11-2015:002982.002982.002982.002982.00300894600
2017-11-2014:302980.002980.002980.002980.00200596000
2017-11-2014:002980.002981.002978.002980.004001191900
2017-11-2013:3000
2017-11-2013:0000
2017-11-2012:3000
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:002981.002981.002978.002978.004001192000
2017-11-2010:302979.002979.002979.002979.00100297900
2017-11-2010:002970.002978.002970.002978.004001188900
2017-11-2009:302969.002969.002969.002969.00200593800
2017-11-2009:002968.002977.002968.002977.008002376200
2017-11-1715:002954.002954.002954.002954.00100295400
2017-11-1714:3000
2017-11-1714:002950.002950.002950.002950.00100295000
2017-11-1713:3000
2017-11-1713:002962.002962.002945.002945.004001181200
2017-11-1712:302965.002965.002965.002965.00100296500
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:002965.002965.002965.002965.00100296500
2017-11-1710:302981.002981.002970.002970.006001785000
2017-11-1710:002991.002991.002990.002990.005001495200
2017-11-1709:3000
2017-11-1709:003010.003010.002990.002990.0033009926800
2017-11-1615:002983.002983.002983.002983.005001491500
2017-11-1614:302986.002986.002983.002983.00200596900
2017-11-1614:002999.002999.002988.002988.00200598700
2017-11-1613:302999.002999.002999.002999.00200599800
2017-11-1613:0000
2017-11-1612:302990.002990.002990.002990.00200598000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:003000.003000.002996.002996.00200599600
2017-11-1610:302993.003020.002993.003020.004001203300
2017-11-1610:002999.003000.002995.002995.005001499400
2017-11-1609:302987.002987.002977.002977.00200596400
2017-11-1609:002961.002961.002961.002961.005001480500
2017-11-1515:002955.002955.002955.002955.00300886500
2017-11-1514:302960.002960.002953.002957.0016004731600
2017-11-1514:002962.002971.002962.002963.006001779200
2017-11-1513:302946.002968.002940.002968.0020005892100
2017-11-1513:002958.002977.002945.002945.0019005618300
2017-11-1512:302993.002993.002941.002950.0027008003900
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:003045.003045.002969.003000.00580017348200
2017-11-1510:3000
2017-11-1510:003075.003075.003050.003055.0013003978000
2017-11-1509:303130.003130.003075.003085.00340010517000
2017-11-1509:003130.003130.003125.003130.0013004068000
2017-11-1415:003130.003130.003130.003130.00200626000
2017-11-1414:303120.003135.003120.003130.006001875500
2017-11-1414:003140.003145.003110.003110.0016005011500
2017-11-1413:303145.003150.003145.003150.00300944000
2017-11-1413:003145.003145.003140.003145.0018005660000
2017-11-1412:303155.003155.003150.003155.00300946000
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:003145.003150.003145.003150.00300944500
2017-11-1410:303160.003160.003145.003145.0017005359000
2017-11-1410:003165.003165.003160.003160.00300948500
2017-11-1409:303160.003170.003160.003170.009002847000
2017-11-1409:003200.003200.003170.003170.0015004787500
2017-11-1315:003165.003165.003165.003165.00200633000
2017-11-1314:303180.003180.003165.003170.004001269500
2017-11-1314:003180.003185.003180.003185.005001591000
2017-11-1313:303185.003185.003180.003180.00300954500
2017-11-1313:003185.003190.003180.003190.007002230500
2017-11-1312:303200.003210.003185.003195.0010003197000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:003200.003205.003200.003205.004001281000
2017-11-1310:303200.003200.003185.003200.007002236000
2017-11-1310:003205.003215.003180.003200.0014004488000
2017-11-1309:303235.003235.003140.003205.0028008951500
2017-11-1309:003305.003310.003235.003235.00310010165000
2017-11-1015:003355.003355.003355.003355.005001677500
2017-11-1014:303320.003360.003315.003360.0013004334000
2017-11-1014:003315.003335.003315.003325.006001996500
2017-11-1013:303350.003350.003315.003315.0013004330000
2017-11-1013:003360.003380.003320.003375.0013004353000
2017-11-1012:303355.003390.003355.003370.008002697500
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:0000
2017-11-1010:3000
2017-11-1010:003345.003350.003340.003350.005001673500
2017-11-1009:3000
2017-11-1009:003365.003365.003350.003350.005001678500
2017-11-0915:003365.003365.003365.003365.005001682500
2017-11-0914:303375.003375.003345.003360.00450015143500
2017-11-0914:003400.003400.003375.003375.0020006770000
2017-11-0913:303400.003400.003400.003400.00200680000
2017-11-0913:003405.003405.003400.003400.00200680500
2017-11-0912:303395.003410.003395.003410.003001021500
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:003395.003410.003395.003405.0011003741500
2017-11-0910:303395.003395.003375.003375.005001693000
2017-11-0910:0000
2017-11-0909:3000
2017-11-0909:003390.003390.003385.003385.004001355500
2017-11-0815:003380.003380.003380.003380.005001690000
2017-11-0814:303385.003385.003380.003385.0011003723000
2017-11-0814:0000
2017-11-0813:303375.003385.003375.003385.004001351000
2017-11-0813:0000
2017-11-0812:303395.003395.003385.003385.003001016500
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:003375.003390.003375.003390.003001015500
2017-11-0810:3000
2017-11-0810:003380.003380.003350.003375.0011003696500
2017-11-0809:303380.003380.003380.003380.00100338000
2017-11-0809:003350.003365.003315.003365.0021007025000
2017-11-0715:003420.003420.003420.003420.00100342000
2017-11-0714:303415.003425.003415.003420.004001368500
2017-11-0714:003400.003400.003400.003400.00200680000
2017-11-0713:303425.003425.003405.003425.008002734500
2017-11-0713:003400.003410.003400.003410.00200681000
2017-11-0712:303400.003400.003375.003400.008002712000
2017-11-0712:0000
2017-11-0711:303410.003410.003410.003410.00100341000
2017-11-0711:003430.003430.003400.003425.0012004096000
2017-11-0710:303435.003440.003435.003440.003001031500
2017-11-0710:003430.003430.003420.003420.005001711500
2017-11-0709:303425.003440.003415.003440.006002054500
2017-11-0709:003480.003480.003420.003420.0018006224000
2017-11-0615:003510.003510.003510.003510.00100351000
2017-11-0614:303505.003510.003505.003510.00200701500
2017-11-0614:003490.003515.003490.003515.003001050500
2017-11-0613:303500.003500.003500.003500.00100350000
2017-11-0613:003515.003515.003500.003500.007002453000
2017-11-0612:303510.003515.003510.003515.00200702500
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:003515.003515.003510.003510.005001757000
2017-11-0610:303510.003515.003510.003515.004001405500
2017-11-0610:0000
2017-11-0609:303515.003515.003490.003490.007002452500
2017-11-0609:003520.003520.003515.003520.0016005631500
2017-11-0215:003490.003490.003490.003490.003001047000
2017-11-0214:303480.003480.003470.003480.0013004516500
2017-11-0214:003480.003480.003480.003480.00100348000
2017-11-0213:303485.003485.003485.003485.00200697000
2017-11-0213:003475.003475.003475.003475.00200695000
2017-11-0212:303485.003485.003485.003485.00100348500
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:0000
2017-11-0210:303505.003505.003500.003500.00200700500
2017-11-0210:003495.003500.003495.003500.006002099000
2017-11-0209:303485.003485.003485.003485.00100348500
2017-11-0209:003510.003520.003490.003500.00300010533500
2017-11-0115:003495.003495.003495.003495.006002097000
2017-11-0114:303495.003495.003475.003490.0018006274500
2017-11-0114:003505.003520.003500.003505.0011003858000
2017-11-0113:303500.003520.003500.003520.0013004556500
2017-11-0113:003495.003495.003495.003495.00100349500
2017-11-0112:303480.003495.003480.003495.0010003487000
2017-11-0112:0000
2017-11-0111:3000
2017-11-0111:0000
2017-11-0110:303480.003480.003470.003475.005001737500
2017-11-0110:003490.003490.003490.003490.00100349000
2017-11-0109:303500.003500.003470.003485.0010003479000
2017-11-0109:003485.003500.003485.003500.0014004886500
2017-10-3115:003485.003485.003485.003485.006002091000
2017-10-3114:303470.003480.003465.003480.009003128000
2017-10-3114:003475.003475.003470.003470.005001735500
2017-10-3113:303470.003475.003470.003475.004001388500
2017-10-3113:003480.003485.003470.003470.006002085500
2017-10-3112:303445.003480.003445.003480.0019006568000
2017-10-3112:0000
2017-10-3111:3000
2017-10-3111:003425.003430.003425.003425.007002398000
2017-10-3110:303425.003425.003425.003425.00100342500
2017-10-3110:003420.003420.003415.003415.003001025000
2017-10-3109:303415.003430.003415.003425.0010003423500
2017-10-3109:003430.003430.003415.003415.0011003769000
2017-10-3015:003420.003420.003420.003420.0026008892000
2017-10-3014:303375.003420.003375.003420.0021007134500
2017-10-3014:0000
2017-10-3013:303380.003380.003365.003370.009003036500
2017-10-3013:003380.003380.003380.003380.00200676000
2017-10-3012:303375.003375.003375.003375.005001687500
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:003370.003375.003370.003375.007002360000
2017-10-3010:3000
2017-10-3010:003370.003370.003370.003370.00100337000
2017-10-3009:3000
2017-10-3009:003355.003375.003355.003360.0015005040500
2017-10-2715:003350.003350.003350.003350.003001005000
2017-10-2714:303330.003350.003330.003350.003001003000
2017-10-2714:003335.003335.003335.003335.00100333500
2017-10-2713:3000
2017-10-2713:003345.003345.003345.003345.00200669000
2017-10-2712:3000
2017-10-2712:0000
2017-10-2711:303340.003340.003340.003340.00100334000
2017-10-2711:003350.003350.003330.003340.0010003344500
2017-10-2710:303340.003350.003340.003350.00200669000
2017-10-2710:003350.003350.003350.003350.003001005000
2017-10-2709:303345.003350.003345.003350.0011003682000
2017-10-2709:003320.003335.003320.003335.0014004651500
2017-10-2615:003340.003340.003340.003340.00100334000
2017-10-2614:303325.003350.003325.003340.0022007348000
2017-10-2614:003325.003325.003325.003325.00200665000
2017-10-2613:303295.003345.003295.003345.0024007984000
2017-10-2613:003290.003290.003280.003280.005001642000
2017-10-2612:303290.003290.003290.003290.004001316000
2017-10-2612:0000
2017-10-2611:3000
2017-10-2611:003305.003305.003305.003305.00100330500
2017-10-2610:303305.003305.003305.003305.00200661000
2017-10-2610:0000
2017-10-2609:303305.003305.003305.003305.00100330500
2017-10-2609:003305.003315.003280.003315.009002971000
2017-10-2515:003285.003285.003285.003285.00200657000
2017-10-2514:303285.003285.003270.003270.006001967500
2017-10-2514:003315.003315.003300.003300.009002973500
2017-10-2513:303320.003320.003315.003315.00200663500
2017-10-2513:003325.003330.003315.003330.007002325000
2017-10-2512:303330.003330.003330.003330.00300999000
2017-10-2512:0000
2017-10-2511:3000
2017-10-2511:0000
2017-10-2510:303320.003325.003315.003315.007002323500
2017-10-2510:003320.003325.003320.003325.004001329000
2017-10-2509:303320.003320.003310.003310.005001656500
2017-10-2509:003300.003315.003300.003315.0017005619500
2017-10-2415:003300.003300.003300.003300.005001650000
2017-10-2414:303295.003300.003295.003300.005001649500
2017-10-2414:003285.003300.003285.003300.0019006265000
2017-10-2413:3000
2017-10-2413:003290.003290.003280.003280.00300985000
2017-10-2412:303275.003295.003275.003280.0023007553000
2017-10-2412:0000
2017-10-2411:3000
2017-10-2411:0000
2017-10-2410:303275.003275.003275.003275.004001310000
2017-10-2410:003265.003270.003265.003270.00300980000
2017-10-2409:303270.003270.003270.003270.00200654000
2017-10-2409:003270.003270.003250.003250.0011003590000
2017-10-2315:003270.003270.003270.003270.005001635000
2017-10-2314:303260.003265.003260.003265.009002938000
2017-10-2314:003250.003255.003250.003250.00300975500
2017-10-2313:303260.003265.003255.003255.007002283000
2017-10-2313:003260.003260.003255.003255.00200651500
2017-10-2312:303245.003250.003245.003250.005001623500
2017-10-2312:0000
2017-10-2311:3000
2017-10-2311:003260.003260.003250.003250.00300977000
2017-10-2310:303265.003265.003255.003255.0013004242000
2017-10-2310:003255.003260.003255.003260.006001954000
2017-10-2309:303245.003260.003245.003260.0023007475500
2017-10-2309:003230.003245.003230.003245.00520016825500
2017-10-2015:003220.003220.003220.003220.004001288000
2017-10-2014:303210.003230.003210.003220.0013004181500
2017-10-2014:003205.003205.003200.003205.0013004165000
2017-10-2013:3000
2017-10-2013:0000
2017-10-2012:303205.003205.003205.003205.006001923000
2017-10-2012:0000
2017-10-2011:303215.003215.003215.003215.00100321500
2017-10-2011:003205.003205.003205.003205.00100320500
2017-10-2010:303205.003205.003205.003205.00100320500
2017-10-2010:003205.003205.003200.003200.005001602000
2017-10-2009:303200.003210.003200.003210.00200641000
2017-10-2009:003200.003200.003180.003195.008002550500
2017-10-1915:003200.003200.003200.003200.00300960000
2017-10-1914:303210.003210.003205.003205.005001603000
2017-10-1914:003210.003210.003210.003210.00100321000
2017-10-1913:303210.003215.003210.003215.006001927000
2017-10-1913:003210.003220.003210.003220.00200643000
2017-10-1912:303215.003215.003210.003210.004001285000
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:003220.003225.003210.003210.0015004825000
2017-10-1910:303225.003225.003225.003225.00100322500
2017-10-1910:003230.003230.003230.003230.00200646000
2017-10-1909:303230.003230.003225.003225.005001614000
2017-10-1909:003230.003235.003225.003230.00310010016000
2017-10-1815:003210.003210.003210.003210.00200642000
2017-10-1814:303200.003210.003200.003205.0012003844500
2017-10-1814:003200.003200.003200.003200.0010003200000
2017-10-1813:303210.003210.003200.003200.004001281500
2017-10-1813:003210.003215.003210.003215.00200642500
2017-10-1812:303220.003225.003200.003200.0021006758000
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:003210.003225.003210.003220.0021006762500
2017-10-1810:303205.003205.003190.003205.0029009284000
2017-10-1810:003205.003220.003205.003220.0013004176500
2017-10-1809:303220.003220.003200.003200.007002246500
2017-10-1809:003185.003230.003185.003225.00600019207500
2017-10-1715:003175.003175.003175.003175.00300952500
2017-10-1714:303180.003180.003180.003180.00300954000
2017-10-1714:003170.003175.003170.003175.00300951500
2017-10-1713:303175.003175.003170.003170.00200634500
2017-10-1713:003180.003180.003180.003180.00300954000
2017-10-1712:303165.003175.003165.003175.0013004118500
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:0000
2017-10-1710:303165.003165.003165.003165.00100316500
2017-10-1710:003160.003160.003160.003160.00100316000
2017-10-1709:3000
2017-10-1709:003160.003160.003150.003155.006001892000
2017-10-1615:003160.003160.003160.003160.00100316000
2017-10-1614:303160.003160.003160.003160.00100316000
2017-10-1614:003160.003160.003160.003160.008002528000
2017-10-1613:303160.003160.003160.003160.006001896000
2017-10-1613:003160.003160.003160.003160.00100316000
2017-10-1612:303165.003165.003165.003165.00300949500
2017-10-1612:0000
2017-10-1611:3000
2017-10-1611:003165.003165.003165.003165.004001266000
2017-10-1610:303175.003175.003165.003175.0011003486000
2017-10-1610:0000
2017-10-1609:303175.003180.003175.003180.00200635500
2017-10-1609:003175.003185.003170.003185.0021006675000

   ※ 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