[6740 東証1部] ジャパンディスプレイ 1時間足 時系列データ

[6740 東証1部] ジャパンディスプレイ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-2115:00206.00206.00206.00206.0034620071317200
2017-09-2114:00205.00207.00203.00205.002684700549229200
2017-09-2113:00207.00208.00205.00206.002069300426372600
2017-09-2112:00206.00208.00205.00207.002624400541638200
2017-09-2111:00205.00207.00205.00207.00495700101929500
2017-09-2110:00205.00206.00203.00205.001380100281889400
2017-09-2109:00209.00209.00200.00205.0083224001699043800
2017-09-2015:00210.00210.00210.00210.00673700141477000
2017-09-2014:00206.00210.00206.00210.0070417001467490500
2017-09-2013:00204.00207.00203.00206.004579400938778300
2017-09-2012:00202.00204.00201.00203.002062300417916000
2017-09-2011:00200.00202.00199.00202.001198000240412400
2017-09-2010:00200.00201.00199.00199.00869500173829900
2017-09-2009:00199.00201.00198.00200.004031000804713200
2017-09-1915:00198.00198.00198.00198.0039970079140600
2017-09-1914:00196.00198.00196.00197.002223100437589300
2017-09-1913:00196.00197.00195.00196.00878600172078400
2017-09-1912:00196.00197.00196.00196.001214600238064200
2017-09-1911:00196.00197.00196.00196.0024050047143300
2017-09-1910:00196.00197.00196.00196.001004600196964600
2017-09-1909:00194.00197.00192.00196.003551300691276800
2017-09-1515:00191.00191.00191.00191.0034380065665800
2017-09-1514:00192.00193.00191.00192.00841300161466100
2017-09-1513:00191.00192.00190.00191.0052280099857900
2017-09-1512:00189.00193.00189.00192.00897100171381400
2017-09-1511:00189.00190.00189.00190.008910016868200
2017-09-1510:00189.00190.00189.00189.0012090022878000
2017-09-1509:00189.00191.00189.00189.003428800648579800
2017-09-1415:00190.00190.00190.00190.0023640044916000
2017-09-1414:00190.00190.00189.00190.00540100102243600
2017-09-1413:00190.00190.00189.00190.0019310036611800
2017-09-1412:00190.00191.00189.00190.00566600107439100
2017-09-1411:00191.00191.00189.00190.0051190097255500
2017-09-1410:00191.00192.00190.00191.00580200110756900
2017-09-1409:00191.00192.00189.00191.003730900712141300
2017-09-1315:00192.00192.00192.00192.0020860040051200
2017-09-1314:00193.00193.00192.00193.0043800084228400
2017-09-1313:00191.00193.00191.00193.00670200128700100
2017-09-1312:00193.00193.00191.00192.0049950095964100
2017-09-1311:00194.00194.00192.00192.0028490054930500
2017-09-1310:00193.00194.00193.00193.00519300100242200
2017-09-1309:00197.00198.00192.00193.003037500593014100
2017-09-1215:00194.00194.00194.00194.00522600101384400
2017-09-1214:00194.00194.00191.00194.001904700366631100
2017-09-1213:00193.00194.00192.00194.001231500237676100
2017-09-1212:00194.00195.00192.00193.001460300282225500
2017-09-1211:00193.00195.00193.00195.0045710088693200
2017-09-1210:00197.00198.00192.00193.002690900526072200
2017-09-1209:00190.00200.00189.00197.0083816001631370300
2017-09-1115:00187.00187.00187.00187.0028130052603100
2017-09-1114:00187.00188.00186.00187.001305000243199500
2017-09-1113:00186.00188.00186.00186.00574500107261000
2017-09-1112:00187.00188.00186.00187.0052510098244900
2017-09-1111:00187.00188.00187.00187.0011090020741900
2017-09-1110:00189.00189.00187.00187.0041290077770200
2017-09-1109:00188.00190.00187.00189.001017600191983900
2017-09-0815:00186.00186.00186.00186.0013730025537800
2017-09-0814:00188.00188.00186.00187.001009600188195200
2017-09-0813:00187.00188.00186.00188.00931500174507100
2017-09-0812:00189.00189.00187.00188.0030490057350700
2017-09-0811:00189.00189.00188.00188.0011020020802600
2017-09-0810:00190.00190.00188.00188.00694700130983600
2017-09-0809:00188.00190.00187.00190.001589100299742700
2017-09-0715:00186.00186.00186.00186.0041820077785200
2017-09-0714:00189.00190.00186.00186.002469100463938800
2017-09-0713:00190.00190.00189.00189.0032290061098600
2017-09-0712:00189.00190.00188.00189.001019800192773600
2017-09-0711:00188.00189.00188.00189.008280015593000
2017-09-0710:00191.00191.00188.00189.0051100096962100
2017-09-0709:00190.00191.00188.00191.001219300230931600
2017-09-0615:00191.00191.00191.00191.0024020045878200
2017-09-0614:00192.00192.00190.00192.001437500274746500
2017-09-0613:00190.00192.00189.00192.00547800104445800
2017-09-0612:00189.00190.00188.00190.00815600154144000
2017-09-0611:00189.00190.00188.00190.0026260049577000
2017-09-0610:00187.00189.00186.00189.00903900170160500
2017-09-0609:00190.00191.00185.00187.005319900997899400
2017-09-0515:00193.00193.00193.00193.0020410039391300
2017-09-0514:00195.00195.00192.00192.001379400266550200
2017-09-0513:00195.00196.00194.00195.00767900149820600
2017-09-0512:00195.00195.00194.00195.00690800134181300
2017-09-0511:00195.00195.00194.00194.0020780040388600
2017-09-0510:00194.00195.00194.00195.0026080050673500
2017-09-0509:00194.00195.00194.00195.0030320058996900
2017-09-0415:00195.00195.00195.00195.0027710054034500
2017-09-0414:00195.00196.00195.00196.0035620069671700
2017-09-0413:00196.00196.00194.00195.001536000299103300
2017-09-0412:00196.00196.00195.00195.0017960035171300
2017-09-0411:00195.00196.00195.00196.0011370022220400
2017-09-0410:00196.00196.00195.00196.0025510049805800
2017-09-0409:00198.00199.00195.00196.001074000211586600
2017-09-0115:00198.00198.00198.00198.0018670036966600
2017-09-0114:00197.00200.00197.00199.001539200305672000
2017-09-0113:00198.00199.00197.00198.00617800122202000
2017-09-0112:00197.00199.00197.00198.001018100201884300
2017-09-0111:00197.00198.00197.00197.00682600134498900
2017-09-0110:00197.00198.00197.00197.0024210047746600
2017-09-0109:00198.00199.00197.00197.001407400278510700
2017-08-3115:00198.00198.00198.00198.0027180053816400
2017-08-3114:00198.00199.00198.00199.0020380040412400
2017-08-3113:00199.00199.00198.00199.007960015795600
2017-08-3112:00199.00199.00198.00198.00642400127816100
2017-08-3111:00200.00200.00199.00199.0011570023036700
2017-08-3110:00198.00200.00198.00199.0042830085247600
2017-08-3109:00198.00199.00197.00198.001289400255533700
2017-08-3015:00198.00198.00198.00198.0021400042372000
2017-08-3014:00200.00200.00198.00199.00900200179221000
2017-08-3013:00200.00200.00199.00200.0015600031119700
2017-08-3012:00200.00200.00199.00200.0015960031859100
2017-08-3011:00200.00200.00199.00199.0017610035153900
2017-08-3010:00200.00200.00199.00200.0027530054856200
2017-08-3009:00200.00200.00199.00200.0039880079663000
2017-08-2915:00198.00198.00198.00198.0032020063399600
2017-08-2914:00199.00199.00198.00198.001057400209475200
2017-08-2913:00198.00199.00198.00199.00574000114132700
2017-08-2912:00199.00199.00198.00198.0047370094180300
2017-08-2911:00199.00199.00198.00199.009070017985300
2017-08-2910:00199.00199.00198.00198.0029740059032600
2017-08-2909:00198.00199.00197.00198.001280100253464300
2017-08-2815:00200.00200.00200.00200.0023360046720000
2017-08-2814:00202.00202.00200.00201.001101300221522600
2017-08-2813:00201.00202.00200.00202.0046570093663100
2017-08-2812:00202.00202.00200.00200.0031730063788700
2017-08-2811:00200.00202.00200.00201.0030590061466900
2017-08-2810:00202.00202.00200.00200.0022260044728000
2017-08-2809:00202.00203.00201.00201.001164500234413500
2017-08-2515:00200.00200.00200.00200.0048080096160000
2017-08-2514:00202.00203.00201.00201.001475400297506800
2017-08-2513:00203.00204.00202.00202.00850100172531600
2017-08-2512:00204.00206.00203.00203.002103300430514500
2017-08-2511:00203.00204.00203.00204.0019830040446900
2017-08-2510:00204.00205.00203.00203.00528800107836900
2017-08-2509:00202.00205.00202.00205.001921900390584200
2017-08-2415:00201.00201.00201.00201.0027530055335300
2017-08-2414:00201.00202.00201.00202.0042830086133700
2017-08-2413:00203.00203.00201.00201.00820300165280300
2017-08-2412:00201.00204.00201.00203.001306800264716700
2017-08-2411:00200.00202.00200.00202.0030120060543400
2017-08-2410:00200.00201.00200.00200.0010970021966000
2017-08-2409:00200.00201.00199.00200.00550100109995500
2017-08-2315:00199.00199.00199.00199.0048930097370700
2017-08-2314:00200.00201.00199.00200.00880200176008000
2017-08-2313:00201.00201.00199.00200.00828400165565700
2017-08-2312:00201.00201.00199.00201.00918500184012700
2017-08-2311:00200.00201.00200.00201.007590015213500
2017-08-2310:00201.00202.00199.00200.001220400244205500
2017-08-2309:00206.00206.00200.00201.002937800597746700
2017-08-2215:00203.00203.00203.00203.0026740054282200
2017-08-2214:00202.00204.00201.00204.002962700600690200
2017-08-2213:00200.00202.00199.00202.001074900215628900
2017-08-2212:00197.00201.00197.00200.001312900262167800
2017-08-2211:00197.00198.00196.00197.0029260057665400
2017-08-2210:00196.00198.00196.00197.0042390083496100
2017-08-2209:00196.00198.00195.00196.001351300265246000
2017-08-2115:00198.00198.00198.00198.0032400064152000
2017-08-2114:00200.00200.00198.00199.00532100105701900
2017-08-2113:00197.00200.00197.00200.00850400168793800
2017-08-2112:00197.00198.00196.00198.00537100105744300
2017-08-2111:00197.00198.00197.00197.0045950090533700
2017-08-2110:00199.00200.00197.00198.001049400208021200
2017-08-2109:00202.00203.00198.00200.002444800489164100
2017-08-1815:00201.00201.00201.00201.0032530065385300
2017-08-1814:00201.00203.00201.00202.001912500386086100
2017-08-1813:00202.00202.00201.00202.00553900111665300
2017-08-1812:00201.00202.00201.00202.0047860096301700
2017-08-1811:00202.00202.00201.00201.0046560094013300
2017-08-1810:00201.00204.00200.00202.002157200436205700
2017-08-1809:00202.00206.00200.00201.0084296001707250800
2017-08-1715:00207.00207.00207.00207.00767700158913900
2017-08-1714:00204.00208.00203.00208.00102528002112291100
2017-08-1713:00203.00204.00203.00203.001064600216389000
2017-08-1712:00204.00204.00202.00203.001318600268181000
2017-08-1711:00202.00205.00202.00202.001715700348654100
2017-08-1710:00199.00206.00198.00203.0096759001963257700
2017-08-1709:00196.00200.00196.00198.0068875001364525100

   ※ 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