[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 
2017-10-2015:001700.001700.001700.001700.0033005610000
2017-10-2014:001703.001703.001696.001702.001060018023800
2017-10-2013:001708.001709.001703.001703.0045007678800
2017-10-2012:001707.001709.001707.001709.0016002732300
2017-10-2011:001710.001712.001707.001709.0051008723000
2017-10-2010:001706.001710.001704.001709.0021003585400
2017-10-2009:001710.001710.001693.001707.00770013092400
2017-10-1915:001713.001713.001713.001713.0024004111200
2017-10-1914:001714.001714.001708.001712.0058009926000
2017-10-1913:001711.001715.001711.001713.0031005309000
2017-10-1912:001719.001720.001713.001713.0058009955000
2017-10-1911:001718.001720.001718.001719.0010001718700
2017-10-1910:001717.001720.001715.001716.0028004807100
2017-10-1909:001719.001724.001713.001715.0054009279900
2017-10-1815:001719.001719.001719.001719.0012002062800
2017-10-1814:001710.001723.001710.001718.001150019748400
2017-10-1813:001716.001717.001709.001711.0056009594700
2017-10-1812:001718.001718.001713.001716.0030005146000
2017-10-1811:001709.001715.001706.001714.00800013676100
2017-10-1810:001699.001709.001698.001709.0029004940400
2017-10-1809:001701.001706.001692.001697.00650011047700
2017-10-1715:001706.001706.001706.001706.0036006141600
2017-10-1714:001703.001706.001702.001704.00670011419300
2017-10-1713:001698.001705.001698.001703.001090018547700
2017-10-1712:001695.001698.001695.001698.0031005257200
2017-10-1711:001686.001694.001686.001694.0044007435100
2017-10-1710:001687.001690.001686.001686.0032005402700
2017-10-1709:001690.001690.001681.001684.0057009595900
2017-10-1615:001684.001684.001684.001684.0036006062400
2017-10-1614:001685.001687.001681.001684.00920015492200
2017-10-1613:001696.001696.001685.001685.00960016231800
2017-10-1612:001694.001697.001692.001697.001110018817200
2017-10-1611:001688.001690.001687.001690.00660011143200
2017-10-1610:001685.001690.001685.001687.00850014339500
2017-10-1609:001699.001702.001685.001685.001510025536800
2017-10-1315:001710.001710.001710.001710.0030005130000
2017-10-1314:001714.001716.001708.001710.001590027224100
2017-10-1313:001702.001715.001700.001714.001250021390000
2017-10-1312:001701.001706.001695.001702.001000016998700
2017-10-1311:001702.001702.001697.001699.0020003398700
2017-10-1310:001698.001706.001696.001705.00590010036400
2017-10-1309:001697.001707.001692.001699.001670028382200
2017-10-1215:001697.001697.001697.001697.0016002715200
2017-10-1214:001700.001701.001697.001698.00780013255800
2017-10-1213:001706.001706.001695.001700.0029004935100
2017-10-1212:001721.001722.001701.001704.0035005994100
2017-10-1211:001702.001705.001700.001705.0031005276800
2017-10-1210:001698.001701.001695.001700.0025004247100
2017-10-1209:001706.001706.001687.001698.00910015479200
2017-10-1115:001707.001707.001707.001707.0024004096800
2017-10-1114:001715.001715.001705.001706.001810030930800
2017-10-1113:001723.001725.001711.001714.001050018044800
2017-10-1112:001727.001728.001721.001721.0054009316600
2017-10-1111:001732.001733.001729.001729.0031005366500
2017-10-1110:001726.001731.001724.001728.0035006048300
2017-10-1109:001733.001740.001720.001725.00720012458200
2017-10-1015:001748.001748.001748.001748.0025004370000
2017-10-1014:001749.001749.001745.001747.001290022538000
2017-10-1013:001744.001749.001740.001749.001440025113200
2017-10-1012:001732.001743.001732.001743.0053009212300
2017-10-1011:001728.001732.001728.001730.008001384100
2017-10-1010:001726.001729.001723.001726.0040006903600
2017-10-1009:001716.001728.001715.001722.0050008602100
2017-10-0615:001723.001723.001723.001723.0019003273700
2017-10-0614:001723.001726.001720.001720.001130019477000
2017-10-0613:001723.001729.001717.001721.001100018956800
2017-10-0612:001730.001730.001721.001723.001030017782200
2017-10-0611:001724.001730.001724.001730.0037006393900
2017-10-0610:001719.001725.001713.001722.00940016156100
2017-10-0609:001726.001726.001714.001719.0036006186900
2017-10-0515:001730.001730.001730.001730.0016002768000
2017-10-0514:001730.001732.001726.001730.00840014529400
2017-10-0513:001732.001734.001728.001730.0048008304400
2017-10-0512:001730.001731.001727.001731.00830014356200
2017-10-0511:001734.001736.001733.001736.0012002081200
2017-10-0510:001730.001737.001730.001735.0019003294000
2017-10-0509:001728.001733.001726.001732.0049008477500
2017-10-0415:001735.001735.001735.001735.0015002602500
2017-10-0414:001731.001734.001728.001734.00710012291700
2017-10-0413:001731.001734.001728.001733.001040018001000
2017-10-0412:001730.001732.001730.001732.0039006749300
2017-10-0411:001734.001735.001730.001734.0036006238500
2017-10-0410:001732.001735.001730.001732.00860014898000
2017-10-0409:001730.001733.001716.001730.00590010190100
2017-10-0315:001730.001730.001730.001730.0032005536000
2017-10-0314:001725.001732.001723.001730.001550026766200
2017-10-0313:001728.001728.001717.001721.0047008092800
2017-10-0312:001726.001729.001725.001729.0022003798500
2017-10-0311:001729.001734.001723.001726.001340023175900
2017-10-0310:001734.001735.001723.001726.00640011068400
2017-10-0309:001737.001743.001725.001735.00930016107700
2017-10-0215:001723.001723.001723.001723.0017002929100
2017-10-0214:001725.001725.001718.001720.001070018418100
2017-10-0213:001726.001726.001721.001722.0023003964500
2017-10-0212:001712.001727.001712.001727.00740012713500
2017-10-0211:001710.001714.001710.001713.0017002911000
2017-10-0210:001715.001715.001708.001711.00920015739400
2017-10-0209:001710.001718.001710.001716.001070018318800
2017-09-2915:001709.001709.001709.001709.0057009741300
2017-09-2914:001717.001720.001700.001700.002750047017500
2017-09-2913:001717.001720.001715.001717.001300022346100
2017-09-2912:001721.001722.001709.001717.001500025762000
2017-09-2911:001722.001723.001710.001720.001700029203500
2017-09-2910:001737.001737.001720.001724.00970016745500
2017-09-2909:001755.001755.001737.001737.00720012549400
2017-09-2815:001750.001750.001750.001750.0041007175000
2017-09-2814:001738.001756.001733.001752.0058100101387100
2017-09-2813:001717.001739.001717.001739.002220038259200
2017-09-2812:001709.001719.001709.001718.00900015416700
2017-09-2811:001715.001719.001713.001713.0051008747600
2017-09-2810:001704.001715.001703.001715.0052008881600
2017-09-2809:001713.001717.001705.001706.00650011106600
2017-09-2715:001713.001713.001713.001713.0026004453800
2017-09-2714:001710.001714.001708.001714.0046007865100
2017-09-2713:001711.001715.001709.001712.0029004962400
2017-09-2712:001703.001710.001703.001710.0034005796200
2017-09-2711:001706.001715.001706.001715.0019003250700
2017-09-2710:001701.001706.001699.001705.0029004936900
2017-09-2709:001709.001710.001700.001702.0053009029300
2017-09-2615:001727.001727.001727.001727.00610010534700
2017-09-2614:001707.001727.001707.001726.001890032486800
2017-09-2613:001700.001707.001699.001707.00660011232400
2017-09-2612:001711.001711.001703.001703.0044007520000
2017-09-2611:001714.001718.001713.001713.0020003432300
2017-09-2610:001716.001723.001713.001716.00680011680900
2017-09-2609:001700.001715.001698.001715.001410024036500
2017-09-2515:001701.001701.001701.001701.0032005443200
2017-09-2514:001702.001705.001699.001703.001970033531600
2017-09-2513:001708.001708.001702.001702.00630010743900
2017-09-2512:001704.001707.001704.001707.00620010573100
2017-09-2511:001704.001715.001704.001713.0055009406800
2017-09-2510:001704.001706.001699.001705.00780013276100
2017-09-2509:001697.001714.001694.001704.002310039333800
2017-09-2215:001706.001706.001706.001706.0022003753200
2017-09-2214:001708.001710.001703.001707.001530026106700
2017-09-2213:001718.001719.001707.001708.00710012149500
2017-09-2212:001719.001725.001716.001716.00910015651800
2017-09-2211:001718.001719.001711.001717.0028004803600
2017-09-2210:001709.001717.001700.001717.001590027142700
2017-09-2209:001700.001721.001700.001712.001210020734700
2017-09-2115:001707.001707.001707.001707.0039006657300
2017-09-2114:001691.001708.001691.001707.001520025851800
2017-09-2113:001701.001703.001690.001690.0036006106900
2017-09-2112:001693.001705.001693.001701.0044007473600
2017-09-2111:001708.001713.001707.001708.0034005811900
2017-09-2110:001702.001709.001702.001706.0041007000600
2017-09-2109:001699.001706.001698.001703.003660062225800
2017-09-2015:001692.001692.001692.001692.0051008629200
2017-09-2014:001688.001693.001684.001693.00610010290500
2017-09-2013:001691.001693.001684.001686.0028004727100
2017-09-2012:001690.001696.001689.001689.0048008120500
2017-09-2011:001690.001695.001690.001694.0029004910100
2017-09-2010:001687.001691.001687.001689.0022003716400
2017-09-2009:001693.001696.001675.001685.00730012282300
2017-09-1915:001693.001693.001693.001693.0045007618500
2017-09-1914:001689.001696.001689.001694.001600027078500
2017-09-1913:001682.001689.001682.001688.00840014163100
2017-09-1912:001679.001681.001675.001681.0023003861100
2017-09-1911:001683.001683.001680.001681.0010001681600
2017-09-1910:001680.001688.001680.001683.0048008080900
2017-09-1909:001660.001684.001660.001684.001150019273800
2017-09-1515:001655.001655.001655.001655.0056009268000
2017-09-1514:001643.001657.001643.001655.002800046189300
2017-09-1513:001645.001648.001642.001643.00890014635000
2017-09-1512:001640.001650.001639.001649.00840013803500
2017-09-1511:001643.001645.001640.001642.0019003121400
2017-09-1510:001643.001646.001642.001643.0048007888700
2017-09-1509:001638.001646.001636.001643.001500024609400
2017-09-1415:001649.001649.001649.001649.0039006431100
2017-09-1414:001646.001648.001644.001648.0051008396600
2017-09-1413:001644.001647.001639.001645.00770012651000
2017-09-1412:001641.001643.001638.001643.00780012791400
2017-09-1411:001645.001645.001641.001641.00600986200
2017-09-1410:001643.001646.001639.001644.0046007553400
2017-09-1409:001660.001660.001643.001644.00760012562400

   ※ 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