[6470 東証1部] 大豊工業 1時間足 時系列データ

[6470 東証1部] 大豊工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1415:001674.001674.001674.001674.0039006528600
2017-12-1414:001668.001676.001668.001674.0043007192200
2017-12-1413:001677.001677.001667.001668.0054009032000
2017-12-1412:001676.001679.001676.001677.009001509300
2017-12-1411:001674.001676.001674.001676.00200335000
2017-12-1410:001678.001683.001673.001674.0036006042700
2017-12-1409:001670.001678.001664.001675.0052008695300
2017-12-1315:001664.001664.001664.001664.00650010816000
2017-12-1314:001674.001674.001661.001665.001660027636800
2017-12-1313:001672.001676.001669.001675.0033005518400
2017-12-1312:001678.001678.001671.001673.0054009045600
2017-12-1311:001689.001689.001681.001681.0016002695500
2017-12-1310:001694.001694.001691.001692.0019003215100
2017-12-1309:001703.001703.001690.001692.0049008302000
2017-12-1215:001702.001702.001702.001702.0041006978200
2017-12-1214:001705.001708.001692.001702.00840014283500
2017-12-1213:001704.001705.001698.001705.0022003746700
2017-12-1212:001705.001705.001697.001697.0031005278400
2017-12-1211:001702.001702.001699.001702.00500850700
2017-12-1210:001708.001708.001695.001695.0016002723600
2017-12-1209:001705.001713.001705.001708.0017002903500
2017-12-1115:001707.001707.001707.001707.0036006145200
2017-12-1114:001694.001712.001690.001707.001220020768700
2017-12-1113:001692.001696.001689.001695.0031005246100
2017-12-1112:001693.001694.001684.001689.0039006588600
2017-12-1111:001697.001700.001697.001700.009001529400
2017-12-1110:001705.001705.001692.001693.0024004078300
2017-12-1109:001711.001712.001706.001707.0025004274000
2017-12-0815:001702.001702.001702.001702.0026004425200
2017-12-0814:001694.001701.001693.001699.00730012393300
2017-12-0813:001695.001695.001691.001691.0017002878100
2017-12-0812:001701.001701.001694.001697.0018003057700
2017-12-0811:001696.001696.001690.001696.0025004232400
2017-12-0810:001695.001698.001693.001698.00400678400
2017-12-0809:001657.001699.001657.001697.002110035097700
2017-12-0715:001696.001696.001696.001696.0032005427200
2017-12-0714:001697.001701.001692.001701.0058009838900
2017-12-0713:001696.001699.001690.001696.0051008642000
2017-12-0712:001706.001706.001693.001695.0048008170100
2017-12-0711:001710.001710.001705.001708.0013002219700
2017-12-0710:001706.001713.001701.001712.0017002901500
2017-12-0709:001700.001713.001700.001706.0033005627000
2017-12-0615:001700.001700.001700.001700.0035005950000
2017-12-0614:001695.001702.001693.001701.001190020203100
2017-12-0613:001699.001701.001692.001696.00640010854300
2017-12-0612:001705.001708.001695.001700.0039006634200
2017-12-0611:001716.001716.001711.001716.0020003428200
2017-12-0610:001714.001721.001714.001717.0024004121200
2017-12-0609:001725.001743.001709.001716.00880015128800
2017-12-0515:001731.001731.001731.001731.00630010905300
2017-12-0514:001726.001733.001726.001731.00810014009900
2017-12-0513:001724.001725.001719.001723.00820014118400
2017-12-0512:001718.001728.001718.001723.0030005163000
2017-12-0511:001707.001711.001707.001711.006001025400
2017-12-0510:001710.001713.001706.001708.0026004445400
2017-12-0509:001730.001730.001711.001714.00660011357500
2017-12-0415:001731.001731.001731.001731.0021003635100
2017-12-0414:001736.001743.001730.001730.002140037170000
2017-12-0413:001733.001736.001729.001733.00580010045700
2017-12-0412:001746.001746.001728.001734.00640011095100
2017-12-0411:001748.001749.001728.001744.001340023298400
2017-12-0410:001757.001758.001747.001748.00800014015100
2017-12-0409:001750.001760.001742.001755.001840032236400
2017-12-0115:001729.001729.001729.001729.0018003112200
2017-12-0114:001730.001733.001726.001729.00710012273400
2017-12-0113:001726.001731.001720.001728.0050008630100
2017-12-0112:001724.001725.001719.001725.0039006719600
2017-12-0111:001723.001728.001719.001725.0034005857600
2017-12-0110:001731.001731.001723.001727.0043007423000
2017-12-0109:001745.001746.001733.001734.001190020721100
2017-11-3015:001730.001730.001730.001730.0053009169000
2017-11-3014:001730.001741.001729.001730.001990034541800
2017-11-3013:001718.001730.001714.001730.001270021900600
2017-11-3012:001700.001718.001699.001718.00700011964900
2017-11-3011:001696.001703.001694.001700.0038006451000
2017-11-3010:001688.001698.001688.001695.0046007787400
2017-11-3009:001685.001694.001684.001687.0049008263200
2017-11-2915:001695.001695.001695.001695.0017002881500
2017-11-2914:001685.001696.001683.001696.001990033627700
2017-11-2913:001689.001692.001682.001684.0024004049000
2017-11-2912:001692.001692.001685.001686.0023003884100
2017-11-2911:001685.001691.001685.001691.006001013300
2017-11-2910:001683.001691.001683.001689.0033005567400
2017-11-2909:001660.001687.001660.001684.00800013407600
2017-11-2815:001662.001662.001662.001662.0037006149400
2017-11-2814:001664.001666.001659.001662.001500024940500
2017-11-2813:001664.001666.001661.001664.00760012640700
2017-11-2812:001667.001667.001662.001664.0048007989700
2017-11-2811:001673.001677.001671.001675.0056009377400
2017-11-2810:001673.001674.001668.001672.0036006016000
2017-11-2809:001705.001705.001661.001670.002370039976200
2017-11-2715:001690.001690.001690.001690.0021003549000
2017-11-2714:001689.001692.001686.001690.0057009627500
2017-11-2713:001691.001694.001687.001688.0040006760000
2017-11-2712:001694.001697.001693.001693.0025004236800
2017-11-2711:001698.001700.001692.001695.0038006442000
2017-11-2710:001706.001706.001692.001697.0028004751000
2017-11-2709:001717.001719.001701.001707.0057009743700
2017-11-2415:001708.001708.001708.001708.0035005978000
2017-11-2414:001710.001713.001703.001705.00750012800400
2017-11-2413:001710.001711.001700.001709.00750012801700
2017-11-2412:001703.001712.001703.001711.0023003924800
2017-11-2411:001697.001701.001694.001701.0018003056300
2017-11-2410:001696.001696.001689.001696.0036006091400
2017-11-2409:001714.001714.001687.001697.001610027368600
2017-11-2215:001705.001705.001705.001705.0036006138000
2017-11-2214:001708.001711.001702.001707.001490025419600
2017-11-2213:001713.001715.001705.001709.00840014359300
2017-11-2212:001712.001714.001709.001714.0057009762600
2017-11-2211:001708.001715.001708.001713.0041007019400
2017-11-2210:001708.001710.001706.001706.0041007002800
2017-11-2209:001712.001719.001704.001707.001710029242800
2017-11-2115:001712.001712.001712.001712.0035005992000
2017-11-2114:001718.001719.001709.001712.001150019705000
2017-11-2113:001716.001720.001716.001718.0044007558500
2017-11-2112:001710.001717.001710.001716.0055009421400
2017-11-2111:001715.001721.001715.001715.0012002061800
2017-11-2110:001724.001724.001715.001715.00680011699400
2017-11-2109:001737.001739.001709.001727.001690029099200
2017-11-2015:001729.001729.001729.001729.00660011411400
2017-11-2014:001724.001729.001720.001728.002660045868500
2017-11-2013:001728.001728.001721.001722.0038006549500
2017-11-2012:001723.001728.001721.001728.0022003792300
2017-11-2011:001720.001725.001719.001720.0023003959900
2017-11-2010:001721.001727.001721.001724.0045007756900
2017-11-2009:001701.001724.001701.001721.0049008392300
2017-11-1715:001701.001701.001701.001701.0018003061800
2017-11-1714:001704.001705.001698.001701.00700011905900
2017-11-1713:001712.001714.001700.001706.0057009733800
2017-11-1712:001719.001720.001711.001712.0044007549400
2017-11-1711:001715.001717.001707.001711.0054009249900
2017-11-1710:001729.001729.001715.001721.0026004478100
2017-11-1709:001705.001721.001705.001718.00880015059000
2017-11-1615:001704.001704.001704.001704.0051008690400
2017-11-1614:001715.001715.001702.001704.001350023033600
2017-11-1613:001701.001715.001700.001715.0054009201100
2017-11-1612:001702.001706.001700.001700.0019003233400
2017-11-1611:001705.001713.001705.001711.0027004613600
2017-11-1610:001702.001708.001698.001708.0037006298000
2017-11-1609:001681.001709.001681.001701.001340022737400
2017-11-1515:001700.001700.001700.001700.0052008840000
2017-11-1514:001691.001711.001690.001699.002170036970100
2017-11-1513:001689.001695.001686.001688.0048008111000
2017-11-1512:001707.001708.001681.001688.00820013911100
2017-11-1511:001712.001712.001705.001705.0010001709200
2017-11-1510:001719.001723.001706.001712.00820014048700
2017-11-1509:001740.001740.001716.001721.00640011045700
2017-11-1415:001740.001740.001740.001740.0018003132000
2017-11-1414:001753.001753.001739.001739.00760013256900
2017-11-1413:001750.001755.001746.001751.0042007349400
2017-11-1412:001749.001750.001742.001749.0025004367700
2017-11-1411:001745.001745.001738.001744.0027004699000
2017-11-1410:001744.001755.001743.001746.00860015049300
2017-11-1409:001715.001746.001715.001743.001170020291700
2017-11-1315:001726.001726.001726.001726.0027004660200
2017-11-1314:001740.001740.001727.001727.001530026496300
2017-11-1313:001744.001744.001740.001740.0019003307800
2017-11-1312:001745.001748.001739.001743.0033005753600
2017-11-1311:001745.001745.001742.001743.0011001917900
2017-11-1310:001749.001749.001742.001746.008001397400
2017-11-1309:001745.001754.001740.001744.0055009597200
2017-11-1015:001762.001762.001762.001762.0031005462200
2017-11-1014:001763.001768.001754.001763.00900015862900
2017-11-1013:001766.001770.001758.001763.001040018334800
2017-11-1012:001764.001769.001759.001765.0019003351200
2017-11-1011:001770.001770.001763.001766.008001413000
2017-11-1010:001770.001778.001768.001771.0035006198200
2017-11-1009:001751.001781.001751.001765.001160020444100
2017-11-0915:001787.001787.001787.001787.0046008220200
2017-11-0914:001797.001797.001767.001790.002120037799700
2017-11-0913:001815.001817.001790.001793.001670030094300
2017-11-0912:001792.001820.001792.001819.001430025833800
2017-11-0911:001807.001812.001803.001812.0027004880000
2017-11-0910:001797.001809.001796.001807.0037006670100
2017-11-0909:001816.001816.001785.001797.002000035855200

   ※ 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