[6279 東証2部] 瑞光 30分足 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 
2017-09-2215:003750.003750.003750.003750.00100375000
2017-09-2214:303745.003745.003745.003745.00100374500
2017-09-2214:0000
2017-09-2213:303745.003755.003745.003745.006002248000
2017-09-2213:003745.003745.003745.003745.00100374500
2017-09-2212:3000
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:003745.003745.003745.003745.00100374500
2017-09-2210:303745.003755.003740.003745.0010003747500
2017-09-2210:003750.003750.003750.003750.004001500000
2017-09-2209:303755.003755.003755.003755.005001877500
2017-09-2209:003750.003750.003750.003750.005001875000
2017-09-2115:003750.003750.003750.003750.00100375000
2017-09-2114:303750.003755.003750.003750.005001876500
2017-09-2114:003755.003755.003750.003750.009003379000
2017-09-2113:3000
2017-09-2113:003750.003750.003750.003750.00200750000
2017-09-2112:303750.003750.003750.003750.004001500000
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:003750.003750.003750.003750.003001125000
2017-09-2110:303755.003755.003750.003750.004001500500
2017-09-2110:003750.003760.003750.003760.006002252000
2017-09-2109:303750.003750.003750.003750.005001875000
2017-09-2109:003760.003760.003755.003755.0010003759000
2017-09-2015:003760.003760.003760.003760.00100376000
2017-09-2014:303760.003760.003755.003760.003001127500
2017-09-2014:003760.003760.003760.003760.00100376000
2017-09-2013:303760.003760.003760.003760.00100376000
2017-09-2013:003750.003750.003750.003750.003001125000
2017-09-2012:303765.003765.003760.003760.00200752500
2017-09-2012:0000
2017-09-2011:303765.003765.003765.003765.003001129500
2017-09-2011:003760.003765.003760.003760.006002256500
2017-09-2010:303750.003750.003745.003745.007002623000
2017-09-2010:003755.003755.003750.003750.00200750500
2017-09-2009:303750.003750.003750.003750.00100375000
2017-09-2009:003755.003760.003740.003750.007002625000
2017-09-1915:003740.003740.003740.003740.00200748000
2017-09-1914:303740.003740.003735.003740.0017006357500
2017-09-1914:003745.003745.003745.003745.00100374500
2017-09-1913:303740.003740.003740.003740.00200748000
2017-09-1913:003745.003745.003745.003745.003001123500
2017-09-1912:303745.003745.003745.003745.003001123500
2017-09-1912:0000
2017-09-1911:303755.003755.003755.003755.004001502000
2017-09-1911:003745.003755.003745.003755.00200750000
2017-09-1910:303745.003745.003740.003740.004001497500
2017-09-1910:003750.003760.003745.003750.0016006002000
2017-09-1909:303750.003755.003745.003745.0010003752000
2017-09-1909:003740.003760.003740.003750.0020007498000
2017-09-1515:003740.003740.003740.003740.0012004488000
2017-09-1514:303750.003750.003745.003745.0011004121000
2017-09-1514:003750.003750.003745.003750.004001499500
2017-09-1513:303750.003750.003745.003745.003001124500
2017-09-1513:003750.003755.003745.003755.008002999500
2017-09-1512:303775.003775.003775.003775.00200755000
2017-09-1512:0000
2017-09-1511:303765.003765.003765.003765.004001506000
2017-09-1511:003765.003770.003755.003755.007002634500
2017-09-1510:3000
2017-09-1510:003755.003755.003755.003755.00100375500
2017-09-1509:303755.003755.003750.003750.0012004505000
2017-09-1509:003755.003755.003745.003750.008003001000
2017-09-1415:003750.003750.003750.003750.00200750000
2017-09-1414:303755.003765.003750.003750.007002628500
2017-09-1414:0000
2017-09-1413:303755.003755.003750.003750.003001125500
2017-09-1413:003755.003755.003755.003755.003001126500
2017-09-1412:3000
2017-09-1412:0000
2017-09-1411:303765.003765.003765.003765.004001506000
2017-09-1411:003755.003765.003755.003765.004001504000
2017-09-1410:303750.003750.003745.003745.005001874500
2017-09-1410:003750.003765.003750.003755.003001127000
2017-09-1409:303765.003770.003745.003770.0021007890000
2017-09-1409:003760.003760.003745.003745.006002252000
2017-09-1315:003755.003755.003755.003755.003001126500
2017-09-1314:303765.003765.003755.003755.0011004137500
2017-09-1314:003755.003765.003750.003765.009003383500
2017-09-1313:303755.003770.003750.003770.0015005629500
2017-09-1313:003775.003775.003760.003765.006002261000
2017-09-1312:303785.003785.003760.003775.0011004149000
2017-09-1312:0000
2017-09-1311:303785.003785.003785.003785.00200757000
2017-09-1311:003775.003785.003775.003785.005001890000
2017-09-1310:303770.003785.003750.003770.00600022566000
2017-09-1310:003785.003785.003770.003775.0014005289000
2017-09-1309:303790.003800.003780.003780.0012004551500
2017-09-1309:003790.003790.003765.003780.0012004530000
2017-09-1215:003760.003760.003760.003760.006002256000
2017-09-1214:303780.003780.003765.003765.0011004149000
2017-09-1214:003775.003785.003775.003785.0018006809000
2017-09-1213:3000
2017-09-1213:0000
2017-09-1212:303780.003780.003765.003765.007002641500
2017-09-1212:0000
2017-09-1211:303790.003790.003790.003790.00200758000
2017-09-1211:003790.003790.003780.003780.003001136000
2017-09-1210:303785.003785.003770.003770.006002267000
2017-09-1210:003785.003785.003785.003785.00100378500
2017-09-1209:3000
2017-09-1209:003800.003800.003780.003780.007002650500
2017-09-1115:003785.003785.003785.003785.00200757000
2017-09-1114:303795.003795.003795.003795.008003036000
2017-09-1114:003790.003790.003780.003780.0019007195000
2017-09-1113:303795.003795.003785.003785.0012004548000
2017-09-1113:003790.003790.003785.003785.0014005304500
2017-09-1112:303785.003795.003785.003790.005001895000
2017-09-1112:0000
2017-09-1111:3000
2017-09-1111:003800.003800.003785.003785.0017006450500
2017-09-1110:303800.003800.003800.003800.00100380000
2017-09-1110:003800.003800.003795.003800.0014005319500
2017-09-1109:3000
2017-09-1109:003775.003795.003770.003795.0018006810500
2017-09-0815:003770.003770.003770.003770.00200754000
2017-09-0814:3000
2017-09-0814:003775.003775.003770.003770.005001885500
2017-09-0813:303780.003780.003780.003780.003001134000
2017-09-0813:0000
2017-09-0812:303800.003800.003780.003780.003001138000
2017-09-0812:0000
2017-09-0811:303795.003795.003795.003795.00100379500
2017-09-0811:003785.003785.003785.003785.00200757000
2017-09-0810:3000
2017-09-0810:003785.003785.003785.003785.00100378500
2017-09-0809:3000
2017-09-0809:003785.003785.003780.003780.005001891500
2017-09-0715:003785.003785.003785.003785.00200757000
2017-09-0714:303810.003810.003810.003810.00100381000
2017-09-0714:003795.003805.003785.003785.007002657500
2017-09-0713:303790.003790.003785.003785.005001894500
2017-09-0713:003795.003795.003795.003795.00100379500
2017-09-0712:303790.003790.003790.003790.007002653000
2017-09-0712:0000
2017-09-0711:3000
2017-09-0711:0000
2017-09-0710:3000
2017-09-0710:003825.003825.003795.003795.008003042500
2017-09-0709:3000
2017-09-0709:0000
2017-09-0615:003800.003800.003800.003800.00200760000
2017-09-0614:303815.003815.003810.003810.003001143500
2017-09-0614:003805.003805.003805.003805.00100380500
2017-09-0613:3000
2017-09-0613:003810.003810.003810.003810.00100381000
2017-09-0612:303805.003805.003805.003805.00200761000
2017-09-0612:0000
2017-09-0611:3000
2017-09-0611:003805.003805.003800.003800.00200760500
2017-09-0610:303790.003810.003790.003810.003001140500
2017-09-0610:003800.003805.003790.003790.004001518500
2017-09-0609:303800.003800.003795.003795.00200759500
2017-09-0609:003780.003805.003780.003805.0017006437000
2017-09-0515:003810.003810.003810.003810.00100381000
2017-09-0514:303815.003815.003815.003815.00100381500
2017-09-0514:003830.003830.003815.003815.003001147000
2017-09-0513:303840.003840.003830.003830.0026009960500
2017-09-0513:0000
2017-09-0512:303845.003845.003845.003845.00100384500
2017-09-0512:0000
2017-09-0511:303865.003865.003865.003865.00200773000
2017-09-0511:003855.003855.003855.003855.00100385500
2017-09-0510:303845.003845.003845.003845.00100384500
2017-09-0510:0000
2017-09-0509:303850.003850.003850.003850.00100385000
2017-09-0509:003870.003870.003845.003850.006002316000
2017-09-0415:003850.003850.003850.003850.00200770000
2017-09-0414:303855.003855.003855.003855.003001156500
2017-09-0414:0000
2017-09-0413:303860.003860.003855.003855.003001157000
2017-09-0413:0000
2017-09-0412:303870.003870.003860.003860.003001160000
2017-09-0412:0000
2017-09-0411:3000
2017-09-0411:003870.003870.003870.003870.00100387000
2017-09-0410:303870.003870.003870.003870.003001161000
2017-09-0410:003875.003875.003870.003870.003001162000
2017-09-0409:303870.003870.003870.003870.00200774000
2017-09-0409:003880.003880.003875.003875.008003103500
2017-09-0115:003880.003880.003880.003880.00100388000
2017-09-0114:303885.003885.003885.003885.00100388500
2017-09-0114:0000
2017-09-0113:3000
2017-09-0113:0000
2017-09-0112:303885.003885.003885.003885.003001165500
2017-09-0112:0000
2017-09-0111:3000
2017-09-0111:0000
2017-09-0110:3000
2017-09-0110:0000
2017-09-0109:3000
2017-09-0109:0000
2017-08-3115:003875.003875.003875.003875.00100387500
2017-08-3114:303875.003875.003875.003875.004001550000
2017-08-3114:0000
2017-08-3113:3000
2017-08-3113:0000
2017-08-3112:303895.003895.003880.003880.004001553500
2017-08-3112:0000
2017-08-3111:303895.003895.003895.003895.004001558000
2017-08-3111:003890.003890.003885.003885.00200777500
2017-08-3110:303885.003885.003885.003885.00100388500
2017-08-3110:003880.003880.003880.003880.00100388000
2017-08-3109:3000
2017-08-3109:003855.003870.003855.003870.0013005015000
2017-08-3015:003885.003885.003885.003885.00100388500
2017-08-3014:303885.003885.003885.003885.007002719500
2017-08-3014:0000
2017-08-3013:3000
2017-08-3013:0000
2017-08-3012:3000
2017-08-3012:0000
2017-08-3011:3000
2017-08-3011:003885.003885.003875.003875.003001164500
2017-08-3010:3000
2017-08-3010:003885.003885.003880.003880.00200776500
2017-08-3009:303885.003885.003885.003885.004001554000
2017-08-3009:003860.003860.003860.003860.00100386000
2017-08-2915:003865.003865.003865.003865.00100386500
2017-08-2914:303865.003865.003860.003860.004001544500
2017-08-2914:0000
2017-08-2913:3000
2017-08-2913:0000
2017-08-2912:303865.003865.003865.003865.00100386500
2017-08-2912:0000
2017-08-2911:3000
2017-08-2911:003860.003860.003860.003860.00200772000
2017-08-2910:303865.003865.003860.003860.00200772500
2017-08-2910:003875.003875.003875.003875.00100387500
2017-08-2909:3000
2017-08-2909:003880.003890.003880.003880.009003494500
2017-08-2815:0000
2017-08-2814:3000
2017-08-2814:0000
2017-08-2813:3000
2017-08-2813:003845.003895.003845.003860.008003097000
2017-08-2812:303840.003840.003840.003840.00100384000
2017-08-2812:0000
2017-08-2811:3000
2017-08-2811:0000
2017-08-2810:3000
2017-08-2810:0000
2017-08-2809:303835.003835.003835.003835.00100383500
2017-08-2809:003825.003835.003825.003835.00200766000
2017-08-2515:0000
2017-08-2514:303830.003830.003825.003825.003001148000
2017-08-2514:003835.003835.003835.003835.00200767000
2017-08-2513:303835.003835.003835.003835.00100383500
2017-08-2513:003825.003830.003825.003830.003001148500
2017-08-2512:303810.003810.003810.003810.0011004191000
2017-08-2512:0000
2017-08-2511:303840.003840.003840.003840.00100384000
2017-08-2511:0000
2017-08-2510:3000
2017-08-2510:0000
2017-08-2509:3000
2017-08-2509:003825.003825.003825.003825.004001530000
2017-08-2415:0000
2017-08-2414:303845.003855.003845.003850.005001925000
2017-08-2414:0000
2017-08-2413:303850.003850.003850.003850.00200770000
2017-08-2413:0000
2017-08-2412:303850.003850.003850.003850.00200770000
2017-08-2412:0000
2017-08-2411:3000
2017-08-2411:0000
2017-08-2410:3000
2017-08-2410:003845.003850.003845.003850.003001154500
2017-08-2409:303835.003845.003835.003845.003001151500
2017-08-2409:003840.003840.003840.003840.00200768000
2017-08-2315:0000
2017-08-2314:3000
2017-08-2314:003840.003840.003840.003840.00100384000
2017-08-2313:303845.003845.003835.003835.005001920500
2017-08-2313:003840.003840.003840.003840.004001536000
2017-08-2312:303815.003830.003815.003830.004001529000
2017-08-2312:0000
2017-08-2311:3000
2017-08-2311:003855.003855.003830.003830.007002692500
2017-08-2310:303860.003860.003860.003860.00100386000
2017-08-2310:0000
2017-08-2309:3000
2017-08-2309:003845.003865.003845.003865.006002315000
2017-08-2215:003850.003850.003850.003850.00100385000
2017-08-2214:303865.003865.003860.003860.004001545000
2017-08-2214:003860.003860.003860.003860.005001930000
2017-08-2213:303870.003875.003860.003860.003001160500
2017-08-2213:0000
2017-08-2212:303810.003875.003810.003875.00330012655500
2017-08-2212:0000
2017-08-2211:3000
2017-08-2211:003890.003890.003780.003805.00590022491000
2017-08-2210:3000
2017-08-2210:003885.003885.003885.003885.00100388500
2017-08-2209:303905.003905.003895.003895.003001170000
2017-08-2209:003930.003930.003900.003905.0010003919000
2017-08-2115:0000
2017-08-2114:3000
2017-08-2114:003910.003910.003910.003910.00200782000
2017-08-2113:303900.003910.003900.003910.00200781000
2017-08-2113:0000
2017-08-2112:303900.003900.003900.003900.00100390000
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:003900.003900.003900.003900.00200780000
2017-08-2110:303905.003905.003905.003905.00100390500
2017-08-2110:003910.003910.003900.003910.0013005074000
2017-08-2109:3000
2017-08-2109:003905.003915.003905.003915.00200782000
2017-08-1815:003905.003905.003905.003905.00100390500
2017-08-1814:3000
2017-08-1814:0000
2017-08-1813:3000
2017-08-1813:0000
2017-08-1812:303895.003915.003895.003915.00200781000
2017-08-1812:0000
2017-08-1811:3000
2017-08-1811:0000
2017-08-1810:303890.003890.003880.003880.004001555000
2017-08-1810:003900.003900.003880.003880.005001946000
2017-08-1809:303915.003915.003905.003905.00200782000
2017-08-1809:003880.003880.003880.003880.00200776000

   ※ 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