[6279 東証2部] 瑞光 1時間足 時系列データ

[6279 東証2部] 瑞光 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-1915:003740.003740.003740.003740.00200748000
2017-09-1914:003745.003745.003735.003740.0018006732000
2017-09-1913:003745.003745.003740.003740.005001871500
2017-09-1912:003745.003745.003745.003745.003001123500
2017-09-1911:003745.003755.003745.003755.006002252000
2017-09-1910:003750.003760.003740.003740.0020007499500
2017-09-1909:003740.003760.003740.003745.00300011250000
2017-09-1515:003740.003740.003740.003740.0012004488000
2017-09-1514:003750.003750.003745.003745.0015005620500
2017-09-1513:003750.003755.003745.003745.0011004124000
2017-09-1512:003775.003775.003775.003775.00200755000
2017-09-1511:003765.003770.003755.003765.0011004140500
2017-09-1510:003755.003755.003755.003755.00100375500
2017-09-1509:003755.003755.003745.003750.0020007506000
2017-09-1415:003750.003750.003750.003750.00200750000
2017-09-1414:003755.003765.003750.003750.007002628500
2017-09-1413:003755.003755.003750.003750.006002252000
2017-09-1412:0000
2017-09-1411:003755.003765.003755.003765.008003010000
2017-09-1410:003750.003765.003745.003745.008003001500
2017-09-1409:003760.003770.003745.003770.00270010142000
2017-09-1315:003755.003755.003755.003755.003001126500
2017-09-1314:003755.003765.003750.003755.0020007521000
2017-09-1313:003775.003775.003750.003770.0021007890500
2017-09-1312:003785.003785.003760.003775.0011004149000
2017-09-1311:003775.003785.003775.003785.007002647000
2017-09-1310:003785.003785.003750.003770.00740027855000
2017-09-1309:003790.003800.003765.003780.0024009081500
2017-09-1215:003760.003760.003760.003760.006002256000
2017-09-1214:003775.003785.003765.003765.00290010958000
2017-09-1213:0000
2017-09-1212:003780.003780.003765.003765.007002641500
2017-09-1211:003790.003790.003780.003790.005001894000
2017-09-1210:003785.003785.003770.003770.007002645500
2017-09-1209:003800.003800.003780.003780.007002650500
2017-09-1115:003785.003785.003785.003785.00200757000
2017-09-1114:003790.003795.003780.003795.00270010231000
2017-09-1113:003790.003795.003785.003785.0026009852500
2017-09-1112:003785.003795.003785.003790.005001895000
2017-09-1111:003800.003800.003785.003785.0017006450500
2017-09-1110:003800.003800.003795.003800.0015005699500
2017-09-1109:003775.003795.003770.003795.0018006810500
2017-09-0815:003770.003770.003770.003770.00200754000
2017-09-0814:003775.003775.003770.003770.005001885500
2017-09-0813:003780.003780.003780.003780.003001134000
2017-09-0812:003800.003800.003780.003780.003001138000
2017-09-0811:003785.003795.003785.003795.003001136500
2017-09-0810:003785.003785.003785.003785.00100378500
2017-09-0809:003785.003785.003780.003780.005001891500
2017-09-0715:003785.003785.003785.003785.00200757000
2017-09-0714:003795.003810.003785.003810.008003038500
2017-09-0713:003795.003795.003785.003785.006002274000
2017-09-0712:003790.003790.003790.003790.007002653000
2017-09-0711:0000
2017-09-0710:003825.003825.003795.003795.008003042500
2017-09-0709:0000
2017-09-0615:003800.003800.003800.003800.00200760000
2017-09-0614:003805.003815.003805.003810.004001524000
2017-09-0613:003810.003810.003810.003810.00100381000
2017-09-0612:003805.003805.003805.003805.00200761000
2017-09-0611:003805.003805.003800.003800.00200760500
2017-09-0610:003800.003810.003790.003810.007002659000
2017-09-0609:003780.003805.003780.003795.0019007196500
2017-09-0515:003810.003810.003810.003810.00100381000
2017-09-0514:003830.003830.003815.003815.004001528500
2017-09-0513:003840.003840.003830.003830.0026009960500
2017-09-0512:003845.003845.003845.003845.00100384500
2017-09-0511:003855.003865.003855.003865.003001158500
2017-09-0510:003845.003845.003845.003845.00100384500
2017-09-0509:003870.003870.003845.003850.007002701000
2017-09-0415:003850.003850.003850.003850.00200770000
2017-09-0414:003855.003855.003855.003855.003001156500
2017-09-0413:003860.003860.003855.003855.003001157000
2017-09-0412:003870.003870.003860.003860.003001160000
2017-09-0411:003870.003870.003870.003870.00100387000
2017-09-0410:003875.003875.003870.003870.006002323000
2017-09-0409:003880.003880.003870.003870.0010003877500
2017-09-0115:003880.003880.003880.003880.00100388000
2017-09-0114:003885.003885.003885.003885.00100388500
2017-09-0113:0000
2017-09-0112:003885.003885.003885.003885.003001165500
2017-09-0111:0000
2017-09-0110:0000
2017-09-0109:0000
2017-08-3115:003875.003875.003875.003875.00100387500
2017-08-3114:003875.003875.003875.003875.004001550000
2017-08-3113:0000
2017-08-3112:003895.003895.003880.003880.004001553500
2017-08-3111:003890.003895.003885.003895.006002335500
2017-08-3110:003880.003885.003880.003885.00200776500
2017-08-3109:003855.003870.003855.003870.0013005015000
2017-08-3015:003885.003885.003885.003885.00100388500
2017-08-3014:003885.003885.003885.003885.007002719500
2017-08-3013:0000
2017-08-3012:0000
2017-08-3011:003885.003885.003875.003875.003001164500
2017-08-3010:003885.003885.003880.003880.00200776500
2017-08-3009:003860.003885.003860.003885.005001940000
2017-08-2915:003865.003865.003865.003865.00100386500
2017-08-2914:003865.003865.003860.003860.004001544500
2017-08-2913:0000
2017-08-2912:003865.003865.003865.003865.00100386500
2017-08-2911:003860.003860.003860.003860.00200772000
2017-08-2910:003875.003875.003860.003860.003001160000
2017-08-2909:003880.003890.003880.003880.009003494500
2017-08-2815:0000
2017-08-2814:0000
2017-08-2813:003845.003895.003845.003860.008003097000
2017-08-2812:003840.003840.003840.003840.00100384000
2017-08-2811:0000
2017-08-2810:0000
2017-08-2809:003825.003835.003825.003835.003001149500
2017-08-2515:0000
2017-08-2514:003835.003835.003825.003825.005001915000
2017-08-2513:003825.003835.003825.003835.004001532000
2017-08-2512:003810.003810.003810.003810.0011004191000
2017-08-2511:003840.003840.003840.003840.00100384000
2017-08-2510:0000
2017-08-2509:003825.003825.003825.003825.004001530000
2017-08-2415:0000
2017-08-2414:003845.003855.003845.003850.005001925000
2017-08-2413:003850.003850.003850.003850.00200770000
2017-08-2412:003850.003850.003850.003850.00200770000
2017-08-2411:0000
2017-08-2410:003845.003850.003845.003850.003001154500
2017-08-2409:003840.003845.003835.003845.005001919500
2017-08-2315:0000
2017-08-2314:003840.003840.003840.003840.00100384000
2017-08-2313:003840.003845.003835.003835.009003456500
2017-08-2312:003815.003830.003815.003830.004001529000
2017-08-2311:003855.003855.003830.003830.007002692500
2017-08-2310:003860.003860.003860.003860.00100386000
2017-08-2309:003845.003865.003845.003865.006002315000
2017-08-2215:003850.003850.003850.003850.00100385000
2017-08-2214:003860.003865.003860.003860.009003475000
2017-08-2213:003870.003875.003860.003860.003001160500
2017-08-2212:003810.003875.003810.003875.00330012655500
2017-08-2211:003890.003890.003780.003805.00590022491000
2017-08-2210:003885.003885.003885.003885.00100388500
2017-08-2209:003930.003930.003895.003895.0013005089000
2017-08-2115:0000
2017-08-2114:003910.003910.003910.003910.00200782000
2017-08-2113:003900.003910.003900.003910.00200781000
2017-08-2112:003900.003900.003900.003900.00100390000
2017-08-2111:003900.003900.003900.003900.00200780000
2017-08-2110:003910.003910.003900.003905.0014005464500
2017-08-2109:003905.003915.003905.003915.00200782000
2017-08-1815:003905.003905.003905.003905.00100390500
2017-08-1814:0000
2017-08-1813:0000
2017-08-1812:003895.003915.003895.003915.00200781000
2017-08-1811:0000
2017-08-1810:003900.003900.003880.003880.009003501000
2017-08-1809:003880.003915.003880.003905.004001558000
2017-08-1715:003930.003930.003930.003930.00100393000
2017-08-1714:0000
2017-08-1713:003920.003920.003920.003920.00200784000
2017-08-1712:003915.003920.003915.003920.00340013325500
2017-08-1711:003920.003920.003920.003920.00200784000
2017-08-1710:003925.003925.003920.003920.00200784500
2017-08-1709:003920.003920.003920.003920.00100392000
2017-08-1615:003925.003925.003925.003925.00100392500
2017-08-1614:003920.003925.003905.003925.004001567500
2017-08-1613:003915.003920.003915.003920.00200783500
2017-08-1612:003915.003920.003915.003920.008003132500
2017-08-1611:003945.003945.003945.003945.00100394500
2017-08-1610:0000
2017-08-1609:003930.003950.003905.003905.007002754000
2017-08-1515:0000
2017-08-1514:003950.003950.003945.003945.007002764500
2017-08-1513:003940.003945.003940.003945.00460018146000
2017-08-1512:003940.003940.003940.003940.00390015366000
2017-08-1511:003925.003940.003925.003940.004001574500
2017-08-1510:003920.003925.003910.003925.003001175500
2017-08-1509:003920.003920.003920.003920.0020007840000

   ※ 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