[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 
2017-09-2115:00314.00314.00314.00314.003000942000
2017-09-2114:30314.00314.00314.00314.002000628000
2017-09-2114:00315.00316.00315.00316.003000946000
2017-09-2113:3000
2017-09-2113:00316.00316.00315.00315.00100003153000
2017-09-2112:30316.00316.00315.00315.003200010090000
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:00317.00317.00317.00317.001000317000
2017-09-2110:3000
2017-09-2110:00317.00317.00317.00317.0060001902000
2017-09-2109:30318.00318.00316.00316.0060001900000
2017-09-2109:00316.00320.00315.00319.003200010182000
2017-09-2015:00317.00317.00317.00317.0060001902000
2017-09-2014:30317.00317.00317.00317.001000317000
2017-09-2014:0000
2017-09-2013:30317.00317.00317.00317.002000634000
2017-09-2013:00316.00316.00316.00316.001000316000
2017-09-2012:30318.00318.00316.00316.0070002222000
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:00317.00317.00317.00317.002000634000
2017-09-2010:30317.00317.00317.00317.001000317000
2017-09-2010:00318.00318.00315.00317.00180005697000
2017-09-2009:30320.00320.00317.00319.00240007637000
2017-09-2009:00320.00320.00318.00319.00140004466000
2017-09-1915:00320.00320.00320.00320.003000960000
2017-09-1914:30320.00320.00320.00320.002000640000
2017-09-1914:00320.00320.00320.00320.003000960000
2017-09-1913:30319.00320.00319.00320.002000639000
2017-09-1913:0000
2017-09-1912:30320.00320.00320.00320.0040001280000
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:0000
2017-09-1910:30321.00321.00318.00320.00170005436000
2017-09-1910:00323.00323.00323.00323.003000969000
2017-09-1909:30322.00323.00322.00323.0070002257000
2017-09-1909:00320.00321.00320.00321.00100003206000
2017-09-1515:00319.00319.00319.00319.003000957000
2017-09-1514:30316.00319.00316.00318.00180005724000
2017-09-1514:00318.00319.00317.00317.0080002541000
2017-09-1513:30318.00318.00317.00317.003000952000
2017-09-1513:00318.00318.00317.00317.0040001270000
2017-09-1512:3000
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:00318.00318.00318.00318.0080002544000
2017-09-1510:30316.00317.00316.00317.0080002535000
2017-09-1510:0000
2017-09-1509:30316.00316.00316.00316.003000948000
2017-09-1509:00316.00316.00315.00315.0040001263000
2017-09-1415:00316.00316.00316.00316.003000948000
2017-09-1414:30316.00316.00316.00316.0060001896000
2017-09-1414:0000
2017-09-1413:30317.00317.00317.00317.001000317000
2017-09-1413:0000
2017-09-1412:30316.00316.00316.00316.002000632000
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:00317.00317.00317.00317.001000317000
2017-09-1410:30317.00317.00317.00317.001000317000
2017-09-1410:00317.00317.00316.00316.0040001267000
2017-09-1409:30318.00318.00318.00318.001000318000
2017-09-1409:00317.00318.00317.00318.0070002222000
2017-09-1315:00317.00317.00317.00317.002000634000
2017-09-1314:30317.00317.00316.00317.0080002531000
2017-09-1314:00316.00318.00316.00318.002000634000
2017-09-1313:3000
2017-09-1313:00317.00318.00317.00318.002000635000
2017-09-1312:30316.00318.00316.00318.0040001269000
2017-09-1312:0000
2017-09-1311:3000
2017-09-1311:0000
2017-09-1310:3000
2017-09-1310:0000
2017-09-1309:30317.00317.00317.00317.001000317000
2017-09-1309:00319.00319.00317.00317.0040001270000
2017-09-1215:00317.00317.00317.00317.003000951000
2017-09-1214:30321.00321.00317.00317.00160005102000
2017-09-1214:00319.00321.00318.00321.0070002234000
2017-09-1213:30318.00318.00318.00318.003000954000
2017-09-1213:00319.00319.00317.00319.0060001911000
2017-09-1212:30317.00318.00317.00317.00140004441000
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:00315.00317.00315.00317.0060001892000
2017-09-1210:30316.00316.00316.00316.003000948000
2017-09-1210:00316.00317.00316.00317.0060001897000
2017-09-1209:3000
2017-09-1209:00316.00316.00316.00316.001000316000
2017-09-1115:00315.00315.00315.00315.002000630000
2017-09-1114:30313.00315.00313.00315.0040001257000
2017-09-1114:00314.00314.00314.00314.002000628000
2017-09-1113:30314.00314.00314.00314.003000942000
2017-09-1113:00315.00315.00315.00315.003000945000
2017-09-1112:30316.00316.00315.00316.0080002526000
2017-09-1112:0000
2017-09-1111:3000
2017-09-1111:00317.00317.00315.00315.00100003157000
2017-09-1110:30318.00318.00318.00318.001000318000
2017-09-1110:00318.00318.00318.00318.001000318000
2017-09-1109:3000
2017-09-1109:00315.00319.00315.00318.0050001585000
2017-09-0815:00313.00313.00313.00313.002000626000
2017-09-0814:30315.00315.00313.00313.0060001882000
2017-09-0814:00314.00315.00314.00315.0040001257000
2017-09-0813:3000
2017-09-0813:00314.00314.00314.00314.001000314000
2017-09-0812:30313.00314.00313.00313.0060001880000
2017-09-0812:0000
2017-09-0811:3000
2017-09-0811:00312.00312.00312.00312.001000312000
2017-09-0810:3000
2017-09-0810:00311.00311.00311.00311.001000311000
2017-09-0809:3000
2017-09-0809:00310.00312.00310.00312.00160004963000
2017-09-0715:0000
2017-09-0714:30313.00314.00313.00314.003000940000
2017-09-0714:00313.00313.00313.00313.001000313000
2017-09-0713:3000
2017-09-0713:00313.00313.00312.00312.003000937000
2017-09-0712:30314.00314.00314.00314.002000628000
2017-09-0712:0000
2017-09-0711:3000
2017-09-0711:0000
2017-09-0710:30314.00314.00314.00314.001000314000
2017-09-0710:00314.00314.00314.00314.003000942000
2017-09-0709:30314.00314.00314.00314.001000314000
2017-09-0709:00312.00313.00312.00313.003000937000
2017-09-0615:00313.00313.00313.00313.003000939000
2017-09-0614:30312.00313.00312.00313.0040001250000
2017-09-0614:00313.00313.00313.00313.001000313000
2017-09-0613:30312.00315.00312.00314.00100003135000
2017-09-0613:00312.00312.00312.00312.0090002808000
2017-09-0612:30311.00311.00311.00311.0060001866000
2017-09-0612:0000
2017-09-0611:3000
2017-09-0611:0000
2017-09-0610:30309.00310.00309.00310.0070002165000
2017-09-0610:0000
2017-09-0609:30309.00310.00309.00309.0070002167000
2017-09-0609:00306.00309.00305.00309.00260007967000
2017-09-0515:00314.00314.00314.00314.002000628000
2017-09-0514:30314.00314.00314.00314.0050001570000
2017-09-0514:00314.00315.00314.00315.0040001257000
2017-09-0513:30314.00314.00312.00313.0090002819000
2017-09-0513:00315.00315.00315.00315.001000315000
2017-09-0512:30317.00318.00314.00315.00100003159000
2017-09-0512:0000
2017-09-0511:30316.00316.00316.00316.001000316000
2017-09-0511:00321.00321.00318.00318.00130004155000
2017-09-0510:30321.00321.00321.00321.002000642000
2017-09-0510:00320.00321.00320.00321.003000962000
2017-09-0509:30321.00321.00321.00321.001000321000
2017-09-0509:00324.00324.00322.00322.002000646000
2017-09-0415:00323.00323.00323.00323.0040001292000
2017-09-0414:3000
2017-09-0414:00325.00325.00324.00324.002000649000
2017-09-0413:30322.00324.00321.00324.00150004834000
2017-09-0413:00323.00323.00321.00322.0050001610000
2017-09-0412:30323.00323.00322.00322.00220007103000
2017-09-0412:0000
2017-09-0411:3000
2017-09-0411:00324.00324.00324.00324.0050001620000
2017-09-0410:30323.00324.00323.00324.002000647000
2017-09-0410:00325.00325.00323.00323.00130004220000
2017-09-0409:30326.00326.00325.00326.00140004553000
2017-09-0409:00325.00326.00325.00326.00160005202000
2017-09-0115:0000
2017-09-0114:30330.00331.00330.00331.00230007607000
2017-09-0114:00329.00330.00329.00330.0040001318000
2017-09-0113:30329.00329.00327.00329.003100010173000
2017-09-0113:00329.00329.00329.00329.0060001974000
2017-09-0112:30329.00329.00329.00329.0050001645000
2017-09-0112:0000
2017-09-0111:3000
2017-09-0111:00327.00329.00327.00329.00230007549000
2017-09-0110:3000
2017-09-0110:00327.00327.00327.00327.001000327000
2017-09-0109:30325.00327.00325.00327.0050001632000
2017-09-0109:00327.00327.00326.00327.0060001961000
2017-08-3115:0000
2017-08-3114:30327.00327.00327.00327.0040001308000
2017-08-3114:0000
2017-08-3113:30326.00327.00326.00327.0040001305000
2017-08-3113:00327.00327.00327.00327.003000981000
2017-08-3112:30327.00327.00327.00327.003000981000
2017-08-3112:0000
2017-08-3111:30327.00327.00327.00327.001000327000
2017-08-3111:0000
2017-08-3110:30325.00325.00325.00325.001000325000
2017-08-3110:00326.00326.00326.00326.0050001630000
2017-08-3109:30326.00326.00326.00326.001000326000
2017-08-3109:00327.00327.00326.00326.0040001307000
2017-08-3015:00327.00327.00327.00327.001000327000
2017-08-3014:30327.00327.00327.00327.002000654000
2017-08-3014:00327.00327.00327.00327.003000981000
2017-08-3013:30327.00327.00327.00327.003000981000
2017-08-3013:00327.00327.00327.00327.002000654000
2017-08-3012:30326.00327.00326.00327.00140004576000
2017-08-3012:0000
2017-08-3011:3000
2017-08-3011:00326.00326.00326.00326.001000326000
2017-08-3010:30325.00326.00325.00326.0050001628000
2017-08-3010:00324.00325.00324.00325.00100003249000
2017-08-3009:30324.00324.00324.00324.002000648000
2017-08-3009:00324.00324.00324.00324.001000324000
2017-08-2915:00324.00324.00324.00324.003000972000
2017-08-2914:3000
2017-08-2914:0000
2017-08-2913:30325.00325.00325.00325.002000650000
2017-08-2913:00325.00325.00324.00325.0050001623000
2017-08-2912:3000
2017-08-2912:0000
2017-08-2911:3000
2017-08-2911:0000
2017-08-2910:30324.00324.00324.00324.001000324000
2017-08-2910:00325.00325.00325.00325.0050001625000
2017-08-2909:30323.00325.00323.00325.0080002592000
2017-08-2909:00324.00324.00323.00323.00100003236000
2017-08-2815:0000
2017-08-2814:30322.00325.00322.00325.00150004856000
2017-08-2814:00322.00322.00321.00321.0050001608000
2017-08-2813:30323.00323.00323.00323.001000323000
2017-08-2813:00323.00323.00323.00323.001000323000
2017-08-2812:30323.00324.00323.00324.003000971000
2017-08-2812:0000
2017-08-2811:3000
2017-08-2811:00321.00321.00321.00321.001000321000
2017-08-2810:30321.00325.00321.00322.003400011000000
2017-08-2810:0000
2017-08-2809:30320.00323.00320.00323.0080002575000
2017-08-2809:00321.00321.00320.00320.0040001282000
2017-08-2515:00321.00321.00321.00321.001000321000
2017-08-2514:30320.00321.00320.00321.00130004168000
2017-08-2514:00322.00322.00320.00321.0060001927000
2017-08-2513:30320.00321.00320.00321.00120003842000
2017-08-2513:00319.00319.00319.00319.003000957000
2017-08-2512:3000
2017-08-2512:0000
2017-08-2511:3000
2017-08-2511:00319.00319.00319.00319.002000638000
2017-08-2510:3000
2017-08-2510:00320.00320.00320.00320.001000320000
2017-08-2509:30321.00321.00321.00321.001000321000
2017-08-2509:00323.00323.00323.00323.003000969000
2017-08-2415:00322.00322.00322.00322.0040001288000
2017-08-2414:30320.00321.00320.00321.0060001921000
2017-08-2414:0000
2017-08-2413:30322.00322.00320.00320.0080002564000
2017-08-2413:00323.00323.00323.00323.003000969000
2017-08-2412:30324.00324.00324.00324.00100003240000
2017-08-2412:0000
2017-08-2411:3000
2017-08-2411:00324.00324.00323.00323.003000971000
2017-08-2410:30323.00324.00323.00324.0040001293000
2017-08-2410:00322.00322.00322.00322.002000644000
2017-08-2409:30322.00323.00322.00323.00130004192000
2017-08-2409:00320.00321.00320.00321.00220007042000
2017-08-2315:00319.00319.00319.00319.0040001276000
2017-08-2314:30319.00323.00319.00321.003500011237000
2017-08-2314:00319.00319.00319.00319.001000319000
2017-08-2313:3000
2017-08-2313:00317.00318.00316.00318.0040001268000
2017-08-2312:30315.00316.00315.00316.0050001576000
2017-08-2312:0000
2017-08-2311:3000
2017-08-2311:0000
2017-08-2310:30318.00318.00318.00318.001000318000
2017-08-2310:0000
2017-08-2309:3000
2017-08-2309:00317.00317.00317.00317.001000317000
2017-08-2215:0000
2017-08-2214:30317.00318.00317.00318.0040001270000
2017-08-2214:0000
2017-08-2213:30317.00317.00317.00317.001000317000
2017-08-2213:00316.00316.00316.00316.001000316000
2017-08-2212:30317.00317.00317.00317.0040001268000
2017-08-2212:0000
2017-08-2211:3000
2017-08-2211:00315.00317.00315.00317.002000632000
2017-08-2210:30316.00316.00315.00315.002000631000
2017-08-2210:00316.00316.00316.00316.001000316000
2017-08-2209:30312.00316.00312.00316.00160005028000
2017-08-2209:00311.00311.00311.00311.001000311000
2017-08-2115:00313.00313.00313.00313.001000313000
2017-08-2114:30313.00313.00313.00313.002000626000
2017-08-2114:00313.00313.00313.00313.003000939000
2017-08-2113:30313.00315.00313.00313.00120003766000
2017-08-2113:00311.00311.00311.00311.001000311000
2017-08-2112:30312.00312.00312.00312.002000624000
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:0000
2017-08-2110:3000
2017-08-2110:00312.00312.00311.00311.002000623000
2017-08-2109:30312.00312.00312.00312.002000624000
2017-08-2109:00310.00311.00309.00311.0060001860000
2017-08-1815:00313.00313.00313.00313.001000313000
2017-08-1814:30315.00315.00313.00313.00100003140000
2017-08-1814:00313.00314.00313.00314.0050001568000
2017-08-1813:30309.00323.00309.00314.00270008512000
2017-08-1813:00308.00308.00307.00307.003000923000
2017-08-1812:30312.00312.00309.00309.003000931000
2017-08-1812:0000
2017-08-1811:30310.00310.00310.00310.001000310000
2017-08-1811:00312.00312.00312.00312.001000312000
2017-08-1810:3000
2017-08-1810:0000
2017-08-1809:3000
2017-08-1809:00311.00311.00310.00310.00140004347000
2017-08-1715:00313.00313.00313.00313.001000313000
2017-08-1714:30312.00313.00312.00313.002000625000
2017-08-1714:00312.00312.00312.00312.0060001872000
2017-08-1713:30312.00312.00311.00311.003000934000
2017-08-1713:0000
2017-08-1712:3000
2017-08-1712:0000
2017-08-1711:3000
2017-08-1711:00311.00311.00311.00311.0050001555000
2017-08-1710:30312.00312.00312.00312.002000624000
2017-08-1710:00313.00313.00312.00312.002000625000
2017-08-1709:30313.00313.00313.00313.001000313000
2017-08-1709:00312.00312.00312.00312.002000624000

   ※ 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