[6222 東証1部] 島精機製作所 30分足 時系列データ

[6222 東証1部] 島精機製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1315:006880.006880.006880.006880.00770052976000
2017-12-1314:306880.006900.006870.006890.0015000103202000
2017-12-1314:006880.006890.006870.006880.00690047476000
2017-12-1313:306880.006890.006870.006880.00480033016000
2017-12-1313:006870.006880.006860.006880.00890061169000
2017-12-1312:306860.006870.006840.006870.001260086442000
2017-12-1312:0000
2017-12-1311:306860.006860.006860.006860.004002744000
2017-12-1311:006870.006890.006860.006870.00720049504000
2017-12-1310:306900.006910.006860.006870.00740050865000
2017-12-1310:006900.006910.006870.006910.00910062649000
2017-12-1309:306950.006960.006900.006900.001220084383000
2017-12-1309:006940.006960.006920.006950.00850058981000
2017-12-1215:006940.006940.006940.006940.00740051356000
2017-12-1214:306930.006940.006910.006940.001250086591000
2017-12-1214:006940.006940.006920.006930.001230085218000
2017-12-1213:306960.006960.006930.006940.00470032644000
2017-12-1213:006950.006950.006950.006950.00320022240000
2017-12-1212:306990.006990.006950.006950.00760052961000
2017-12-1212:0000
2017-12-1211:3000
2017-12-1211:006970.006970.006960.006960.00190013239000
2017-12-1210:306960.006980.006940.006960.00920064028000
2017-12-1210:006970.006970.006950.006970.00580040385000
2017-12-1209:307000.007020.006970.006970.001010070671000
2017-12-1209:007020.007030.006950.007000.0014600102224000
2017-12-1115:006970.006970.006970.006970.00850059245000
2017-12-1114:306950.006970.006950.006970.001070074467000
2017-12-1114:006970.006970.006940.006950.001210084238000
2017-12-1113:306980.007000.006970.006980.00650045431000
2017-12-1113:006970.006980.006970.006980.00700048844000
2017-12-1112:307000.007000.006960.006970.00940065587000
2017-12-1112:0000
2017-12-1111:307000.007000.007000.007000.00100700000
2017-12-1111:006980.007000.006980.006990.00520036341000
2017-12-1110:306970.007000.006970.006980.00500034904000
2017-12-1110:006950.006990.006950.006960.00570039709000
2017-12-1109:306990.006990.006940.006960.00850059171000
2017-12-1109:007100.007110.006940.006990.0026300185009000
2017-12-0815:007010.007010.007010.007010.001270089027000
2017-12-0814:307010.007040.007010.007020.0022000154431000
2017-12-0814:007010.007020.007000.007010.00320022432000
2017-12-0813:307000.007020.007000.007000.00720050510000
2017-12-0813:007010.007020.006980.007010.001190083274000
2017-12-0812:306990.007030.006970.007010.001130079124000
2017-12-0812:0000
2017-12-0811:306960.006960.006960.006960.00100696000
2017-12-0811:006960.006970.006950.006970.00370025744000
2017-12-0810:306980.007010.006960.006960.0017800124413000
2017-12-0810:006970.006990.006970.006980.001000069743000
2017-12-0809:306900.006980.006900.006960.0019000131875000
2017-12-0809:006780.006910.006780.006890.0041600283373000
2017-12-0715:006880.006880.006880.006880.001180081184000
2017-12-0714:306910.006920.006880.006890.0036500251623000
2017-12-0714:006890.006920.006890.006910.0017500120860000
2017-12-0713:306890.006910.006880.006890.001160079944000
2017-12-0713:006870.006890.006870.006890.00940064713000
2017-12-0712:306850.006890.006830.006880.0025000171437000
2017-12-0712:0000
2017-12-0711:306830.006830.006830.006830.00100683000
2017-12-0711:006860.006870.006810.006830.0015700107315000
2017-12-0710:306900.006910.006860.006860.0015900109406000
2017-12-0710:006950.006960.006890.006900.0015600107952000
2017-12-0709:306930.007010.006930.006950.0029900208276000
2017-12-0709:006820.006960.006790.006930.0062100425817000
2017-12-0615:006770.006770.006770.006770.0018400124568000
2017-12-0614:306790.006810.006770.006780.0038900263878000
2017-12-0614:006810.006820.006780.006790.0016500112071000
2017-12-0613:306790.006820.006770.006810.0016500112228000
2017-12-0613:006860.006860.006780.006800.0027900190115000
2017-12-0612:306900.006900.006820.006860.0024300166752000
2017-12-0612:0000
2017-12-0611:306950.006950.006950.006950.002001390000
2017-12-0611:006920.006960.006910.006940.0016600115112000
2017-12-0610:306950.006960.006920.006930.001200083242000
2017-12-0610:006950.006980.006940.006960.0014600101615000
2017-12-0609:306980.007020.006960.006960.0020400142362000
2017-12-0609:006990.007000.006880.006990.0043900304536000
2017-12-0515:007070.007070.007070.007070.001360096152000
2017-12-0514:307070.007080.007060.007060.0025500180295000
2017-12-0514:007040.007100.007040.007070.0014900105338000
2017-12-0513:307060.007060.007030.007040.0015100106446000
2017-12-0513:007070.007070.007060.007070.00480033902000
2017-12-0512:307090.007090.007070.007070.0018700132413000
2017-12-0512:0000
2017-12-0511:307080.007080.007080.007080.006004248000
2017-12-0511:007020.007080.007020.007070.001360095867000
2017-12-0510:307020.007030.007010.007030.001130079386000
2017-12-0510:007010.007050.007000.007020.001130079312000
2017-12-0509:306980.007020.006910.007010.0036100251055000
2017-12-0509:007050.007090.006950.006970.0041800293160000
2017-12-0415:007150.007150.007150.007150.00470033605000
2017-12-0414:307190.007190.007150.007150.0017000121799000
2017-12-0414:007190.007200.007190.007190.00610043865000
2017-12-0413:307190.007200.007180.007180.00420030198000
2017-12-0413:007200.007210.007190.007190.00330023754000
2017-12-0412:307200.007220.007190.007190.00760054762000
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:007240.007240.007210.007210.00840060637000
2017-12-0410:307220.007240.007210.007240.00800057820000
2017-12-0410:007260.007260.007230.007230.00590042767000
2017-12-0409:307260.007270.007240.007260.00660047904000
2017-12-0409:007300.007330.007210.007260.0014200103170000
2017-12-0115:007300.007300.007300.007300.00770056210000
2017-12-0114:307290.007310.007290.007310.0018100132090000
2017-12-0114:007280.007290.007280.007280.00970070655000
2017-12-0113:307250.007300.007240.007280.00950069143000
2017-12-0113:007230.007260.007220.007250.00860062331000
2017-12-0112:307250.007260.007230.007230.00860062282000
2017-12-0112:0000
2017-12-0111:307240.007240.007240.007240.00100724000
2017-12-0111:007250.007260.007230.007240.00530038377000
2017-12-0110:307230.007270.007230.007250.00840060850000
2017-12-0110:007240.007250.007220.007240.00610044102000
2017-12-0109:307290.007320.007230.007240.0015600113175000
2017-12-0109:007280.007390.007260.007280.0031800232913000
2017-11-3015:007220.007220.007220.007220.0023000166060000
2017-11-3014:307210.007240.007210.007240.0016800121299000
2017-11-3014:007200.007230.007200.007210.001280092347000
2017-11-3013:307190.007200.007170.007200.001210086983000
2017-11-3013:007180.007200.007170.007200.00880063268000
2017-11-3012:307210.007230.007170.007180.0016000115170000
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:007220.007220.007200.007210.00580041855000
2017-11-3010:307200.007220.007180.007210.00990071300000
2017-11-3010:007180.007280.007180.007210.0016800121379000
2017-11-3009:307210.007220.007160.007180.0025900186135000
2017-11-3009:007250.007250.007160.007210.0026200188798000
2017-11-2915:007300.007300.007300.007300.001110081030000
2017-11-2914:307260.007300.007260.007300.0019000138269000
2017-11-2914:007240.007270.007230.007270.0017600127595000
2017-11-2913:307250.007260.007220.007240.0016600120089000
2017-11-2913:007330.007330.007250.007260.0021700158402000
2017-11-2912:307370.007370.007330.007330.0015100111028000
2017-11-2912:0000
2017-11-2911:307370.007370.007370.007370.005003685000
2017-11-2911:007390.007390.007360.007380.00810059714000
2017-11-2910:307430.007430.007390.007390.00430031876000
2017-11-2910:007440.007460.007420.007430.00750055777000
2017-11-2909:307390.007440.007380.007440.0027200201390000
2017-11-2909:007460.007470.007380.007390.0020700153660000
2017-11-2815:007460.007460.007460.007460.00850063410000
2017-11-2814:307470.007480.007430.007450.0022200165468000
2017-11-2814:007490.007490.007470.007470.001270095009000
2017-11-2813:307450.007490.007450.007490.00770057541000
2017-11-2813:007460.007460.007430.007450.00780058098000
2017-11-2812:307510.007510.007430.007450.0017800132976000
2017-11-2812:0000
2017-11-2811:307500.007500.007500.007500.007005250000
2017-11-2811:007490.007510.007480.007480.00730054708000
2017-11-2810:307430.007490.007430.007490.001220091031000
2017-11-2810:007400.007430.007380.007420.001320097788000
2017-11-2809:307320.007400.007310.007400.0013800101351000
2017-11-2809:007380.007420.007310.007320.0037800278959000
2017-11-2715:007380.007380.007380.007380.001100081180000
2017-11-2714:307360.007380.007340.007380.0031100229004000
2017-11-2714:007390.007390.007360.007360.001270093579000
2017-11-2713:307380.007390.007360.007380.0017200126873000
2017-11-2713:007370.007390.007370.007370.0013600100382000
2017-11-2712:307370.007430.007370.007370.0027100200202000
2017-11-2712:0000
2017-11-2711:307390.007390.007390.007390.003002217000
2017-11-2711:007460.007460.007370.007390.0024500181560000
2017-11-2710:307560.007560.007450.007470.0043300325043000
2017-11-2710:007560.007610.007550.007570.001210091729000
2017-11-2709:307580.007580.007540.007550.00870065686000
2017-11-2709:007720.007720.007530.007580.0041200314284000
2017-11-2415:007680.007680.007680.007680.001150088320000
2017-11-2414:307680.007690.007660.007670.001090083617000
2017-11-2414:007670.007680.007660.007670.00750057542000
2017-11-2413:307650.007670.007640.007670.00350026808000
2017-11-2413:007640.007660.007640.007650.00750057400000
2017-11-2412:307630.007670.007630.007650.00970074123000
2017-11-2412:0000
2017-11-2411:307630.007630.007630.007630.00100763000
2017-11-2411:007620.007640.007620.007630.00700053382000
2017-11-2410:307590.007640.007580.007630.00970073791000
2017-11-2410:007560.007590.007550.007580.00490037091000
2017-11-2409:307580.007590.007550.007560.00990074927000
2017-11-2409:007670.007690.007510.007580.0032100243850000
2017-11-2215:007630.007630.007630.007630.001280097664000
2017-11-2214:307660.007670.007630.007640.0021500164469000
2017-11-2214:007580.007680.007580.007670.0037000282392000
2017-11-2213:307590.007600.007570.007570.00370028067000
2017-11-2213:007570.007600.007570.007590.001240094078000
2017-11-2212:307550.007590.007550.007570.00980074232000
2017-11-2212:0000
2017-11-2211:307560.007560.007560.007560.00100756000
2017-11-2211:007560.007590.007560.007570.00740056056000
2017-11-2210:307550.007570.007550.007560.001120084721000
2017-11-2210:007540.007550.007510.007550.0013600102489000
2017-11-2209:307540.007550.007490.007540.0024700185724000
2017-11-2209:007580.007580.007500.007530.0025300190975000
2017-11-2115:007460.007460.007460.007460.00980073108000
2017-11-2114:307440.007470.007430.007460.0022000163925000
2017-11-2114:007430.007440.007430.007440.00170012642000
2017-11-2113:307420.007450.007420.007440.00780057983000
2017-11-2113:007400.007420.007390.007410.00350025926000
2017-11-2112:307430.007440.007390.007400.001110082315000
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:007470.007490.007440.007440.00890066500000
2017-11-2110:307400.007460.007400.007460.00990073690000
2017-11-2110:007420.007430.007360.007400.0023600174332000
2017-11-2109:307430.007470.007420.007430.0018200135510000
2017-11-2109:007370.007450.007330.007430.0018400136006000
2017-11-2015:007340.007340.007340.007340.00740054316000
2017-11-2014:307350.007360.007340.007350.001280094099000
2017-11-2014:007360.007380.007350.007360.001200088383000
2017-11-2013:307350.007380.007340.007360.001100080980000
2017-11-2013:007340.007360.007320.007360.00720052808000
2017-11-2012:307290.007340.007290.007340.0015200111058000
2017-11-2012:0000
2017-11-2011:307300.007300.007300.007300.002001460000
2017-11-2011:007280.007310.007270.007290.0013800100648000
2017-11-2010:307350.007350.007270.007280.001110081133000
2017-11-2010:007330.007380.007330.007350.0014100103650000
2017-11-2009:307320.007370.007320.007330.0017500128449000
2017-11-2009:007290.007360.007230.007330.0036400265976000
2017-11-1715:007340.007340.007340.007340.00960070464000
2017-11-1714:307340.007350.007320.007330.0033100242965000
2017-11-1714:007350.007350.007320.007340.0016100118091000
2017-11-1713:307360.007370.007310.007350.0027400201107000
2017-11-1713:007340.007390.007330.007370.0022600166381000
2017-11-1712:307330.007370.007320.007340.0043700321017000
2017-11-1712:0000
2017-11-1711:307300.007300.007300.007300.00100730000
2017-11-1711:007340.007340.007310.007310.001270092982000
2017-11-1710:307320.007370.007320.007340.001220089566000
2017-11-1710:007350.007360.007310.007320.0014100103412000
2017-11-1709:307380.007390.007340.007350.0018700137660000
2017-11-1709:007370.007400.007290.007380.0041600305953000
2017-11-1615:007310.007310.007310.007310.00870063597000
2017-11-1614:307270.007300.007270.007300.0014500105672000
2017-11-1614:007270.007300.007260.007270.00940068397000
2017-11-1613:307240.007270.007230.007260.0016100116778000
2017-11-1613:007250.007250.007200.007250.0021600155977000
2017-11-1612:307290.007310.007240.007250.0016100117042000
2017-11-1612:0000
2017-11-1611:307340.007340.007340.007340.00100734000
2017-11-1611:007320.007340.007320.007330.00680049836000
2017-11-1610:307300.007320.007280.007310.00810059123000
2017-11-1610:007250.007320.007240.007310.001110080862000
2017-11-1609:307240.007270.007210.007260.0014600105646000
2017-11-1609:007210.007260.007140.007230.0034900251723000
2017-11-1515:007260.007260.007260.007260.0014000101640000
2017-11-1514:307280.007310.007250.007260.0024800180304000
2017-11-1514:007250.007290.007250.007280.001340097370000
2017-11-1513:307260.007280.007240.007240.001050076294000
2017-11-1513:007240.007270.007240.007260.00910066039000
2017-11-1512:307310.007320.007210.007230.0033700244624000
2017-11-1512:0000
2017-11-1511:307300.007300.007300.007300.003002190000
2017-11-1511:007280.007310.007270.007310.00710051698000
2017-11-1510:307280.007300.007250.007280.0016400119298000
2017-11-1510:007350.007350.007280.007280.0024400178336000
2017-11-1509:307350.007400.007310.007350.0015600114748000
2017-11-1509:007490.007490.007330.007350.0029500218405000
2017-11-1415:007450.007450.007450.007450.001180087910000
2017-11-1414:307440.007460.007420.007440.0035200262018000
2017-11-1414:007460.007480.007430.007440.0020800155070000
2017-11-1413:307470.007490.007450.007450.0018700139622000
2017-11-1413:007520.007530.007450.007460.0022000164811000
2017-11-1412:307500.007550.007470.007510.0037300280325000
2017-11-1412:0000
2017-11-1411:307490.007490.007490.007490.002001498000
2017-11-1411:007460.007500.007450.007490.0016500123348000
2017-11-1410:307500.007510.007440.007460.0021000156982000
2017-11-1410:007540.007540.007470.007490.0026900201846000
2017-11-1409:307500.007540.007440.007540.0028400212439000
2017-11-1409:007430.007610.007410.007510.0073600554511000
2017-11-1315:007330.007330.007330.007330.0015700115081000
2017-11-1314:307360.007360.007300.007330.0040700298047000
2017-11-1314:007360.007360.007340.007350.00630046294000
2017-11-1313:307370.007370.007340.007350.00820060370000
2017-11-1313:007380.007390.007360.007370.00670049455000
2017-11-1312:307350.007420.007330.007390.0016900124629000
2017-11-1312:0000
2017-11-1311:307350.007350.007350.007350.00100735000
2017-11-1311:007370.007380.007340.007350.00480035374000
2017-11-1310:307410.007420.007360.007380.00980072469000
2017-11-1310:007410.007420.007380.007400.0017000125845000
2017-11-1309:307420.007450.007390.007410.0020000148377000
2017-11-1309:007460.007520.007410.007420.0037000276152000
2017-11-1015:007310.007310.007310.007310.00900065790000
2017-11-1014:307300.007320.007290.007300.0020900152595000
2017-11-1014:007290.007310.007280.007310.001040075858000
2017-11-1013:307300.007310.007270.007280.001140083114000
2017-11-1013:007290.007310.007290.007310.00670048938000
2017-11-1012:307300.007320.007270.007300.001080078822000
2017-11-1012:0000
2017-11-1011:307290.007290.007290.007290.002001458000
2017-11-1011:007310.007320.007260.007290.001350098363000
2017-11-1010:307320.007350.007290.007310.00640046867000
2017-11-1010:007290.007330.007260.007330.001110080951000
2017-11-1009:307330.007340.007250.007290.0019600142866000
2017-11-1009:007370.007440.007330.007330.0032300238508000
2017-11-0915:007420.007420.007420.007420.0015100112042000
2017-11-0914:307350.007420.007300.007400.0057000419869000
2017-11-0914:007490.007490.007350.007350.0040300299458000
2017-11-0913:307530.007540.007490.007490.0036700275703000
2017-11-0913:007530.007560.007520.007520.001210091140000
2017-11-0912:307500.007560.007490.007530.0038400288678000
2017-11-0912:0000
2017-11-0911:307550.007550.007550.007550.00100755000
2017-11-0911:007530.007550.007530.007540.0018600140296000
2017-11-0910:307520.007540.007500.007530.0017000127884000
2017-11-0910:007520.007550.007470.007510.0024700185256000
2017-11-0909:307620.007620.007510.007510.0033000249129000
2017-11-0909:007490.007630.007460.007620.0053600403343000
2017-11-0815:007450.007450.007450.007450.001330099085000
2017-11-0814:307450.007460.007430.007450.0022800169648000
2017-11-0814:007460.007460.007430.007440.0023900177915000
2017-11-0813:307470.007480.007460.007460.0017900133654000
2017-11-0813:007490.007490.007450.007460.00920068696000
2017-11-0812:307500.007520.007470.007480.0024000179914000
2017-11-0812:0000
2017-11-0811:307480.007480.007480.007480.00100748000
2017-11-0811:007480.007490.007470.007490.00790059121000
2017-11-0810:307460.007490.007450.007490.00890066500000
2017-11-0810:007420.007490.007410.007460.0021800162435000
2017-11-0809:307370.007430.007350.007420.0016600122590000
2017-11-0809:007370.007420.007340.007360.0031800234883000

   ※ 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