[6222 東証1部] 島精機製作所 5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 
2017-12-1415:007160.007160.007160.007160.0015900113844000
2017-12-1414:557150.007170.007150.007170.001180084531000
2017-12-1414:507160.007170.007150.007150.0020400146111000
2017-12-1414:457150.007160.007150.007160.00520037181000
2017-12-1414:407150.007150.007130.007150.00700049959000
2017-12-1414:357150.007160.007140.007150.00920065787000
2017-12-1414:307150.007160.007140.007150.00200014302000
2017-12-1414:257150.007150.007140.007150.00390027883000
2017-12-1414:207150.007150.007140.007150.00490035034000
2017-12-1414:157140.007150.007140.007150.00190013574000
2017-12-1414:107140.007140.007130.007140.005003569000
2017-12-1414:057140.007150.007130.007130.00530037812000
2017-12-1414:007140.007140.007140.007140.00200014280000
2017-12-1413:557170.007170.007140.007150.00550039347000
2017-12-1413:507170.007170.007170.007170.006004302000
2017-12-1413:457170.007170.007160.007170.0013009319000
2017-12-1413:407170.007170.007160.007170.006004300000
2017-12-1413:357180.007180.007160.007160.00420030093000
2017-12-1413:307170.007180.007170.007180.00200014347000
2017-12-1413:257140.007170.007140.007160.00470033612000
2017-12-1413:207180.007180.007130.007150.00790056558000
2017-12-1413:157220.007220.007190.007190.00750054057000
2017-12-1413:107230.007230.007230.007230.003002169000
2017-12-1413:057240.007240.007230.007230.00540039063000
2017-12-1413:007250.007250.007240.007240.00390028259000
2017-12-1412:557250.007260.007240.007260.00220015951000
2017-12-1412:507240.007250.007240.007250.00260018849000
2017-12-1412:457250.007250.007240.007250.00310022455000
2017-12-1412:407250.007250.007250.007250.006004350000
2017-12-1412:357280.007290.007250.007250.00750054552000
2017-12-1412:307240.007280.007230.007280.0019100138570000
2017-12-1412:2500
2017-12-1412:2000
2017-12-1412:1500
2017-12-1412:1000
2017-12-1412:0500
2017-12-1412:0000
2017-12-1411:5500
2017-12-1411:5000
2017-12-1411:4500
2017-12-1411:4000
2017-12-1411:3500
2017-12-1411:307220.007220.007220.007220.00100722000
2017-12-1411:257230.007230.007220.007220.00220015903000
2017-12-1411:207220.007240.007210.007230.0017400125826000
2017-12-1411:157200.007220.007200.007220.00700050503000
2017-12-1411:107190.007190.007190.007190.0012008628000
2017-12-1411:057200.007200.007190.007200.00530038159000
2017-12-1411:007190.007200.007190.007200.0013009351000
2017-12-1410:557180.007200.007180.007190.00410029467000
2017-12-1410:507180.007180.007170.007170.002001435000
2017-12-1410:457170.007180.007170.007180.00160011474000
2017-12-1410:407150.007170.007150.007170.00180012880000
2017-12-1410:357140.007150.007140.007150.00210015003000
2017-12-1410:307120.007140.007120.007140.00370026372000
2017-12-1410:257130.007130.007130.007130.0012008556000
2017-12-1410:207130.007140.007120.007130.00260018537000
2017-12-1410:157130.007140.007120.007130.00390027807000
2017-12-1410:107150.007170.007140.007140.00360025745000
2017-12-1410:057140.007170.007140.007140.00420030026000
2017-12-1410:007200.007200.007130.007130.001120080124000
2017-12-1409:557180.007230.007180.007210.0015400110944000
2017-12-1409:507180.007180.007170.007180.00380027274000
2017-12-1409:457170.007180.007160.007180.00580041575000
2017-12-1409:407190.007190.007170.007170.00700050264000
2017-12-1409:357170.007190.007160.007190.00910065309000
2017-12-1409:307150.007180.007150.007170.001070076667000
2017-12-1409:257120.007140.007120.007140.009006419000
2017-12-1409:207100.007140.007100.007120.00420029905000
2017-12-1409:157080.007130.007080.007110.00740052610000
2017-12-1409:107070.007110.007070.007090.00990070214000
2017-12-1409:057020.007070.007020.007070.00830058540000
2017-12-1409:006970.007040.006970.007010.001390097219000

   ※ 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