[6740 東証1部] ジャパンディスプレイ 30分足 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 
2017-09-2515:00201.00201.00201.00201.0029310058913100
2017-09-2514:30201.00202.00201.00201.0035060070649300
2017-09-2514:00202.00203.00201.00201.0022740045886800
2017-09-2513:30202.00203.00202.00202.008040016271400
2017-09-2513:00203.00203.00202.00202.009040018335100
2017-09-2512:30204.00204.00201.00203.00534600108366900
2017-09-2512:0000
2017-09-2511:30204.00204.00204.00204.00700142800
2017-09-2511:00203.00206.00203.00204.001515100308731300
2017-09-2510:30202.00203.00201.00202.0018860038097800
2017-09-2510:00202.00203.00201.00203.0027110054787000
2017-09-2509:30200.00203.00200.00202.00764200154189200
2017-09-2509:00202.00203.00200.00201.0040200080973900
2017-09-2215:00201.00201.00201.00201.0027560055395600
2017-09-2214:30202.00202.00201.00201.001463700294645100
2017-09-2214:00203.00203.00201.00202.00495800100127100
2017-09-2213:30202.00203.00202.00202.00735300148616700
2017-09-2213:00203.00204.00202.00202.0043270087768100
2017-09-2212:30203.00205.00202.00203.00947100192863600
2017-09-2212:0000
2017-09-2211:30203.00203.00203.00203.00152003085600
2017-09-2211:00202.00203.00202.00203.0016370033204500
2017-09-2210:30203.00204.00201.00202.001722900348576200
2017-09-2210:00204.00204.00203.00203.0034410070171900
2017-09-2209:30204.00205.00202.00203.001166100237214500
2017-09-2209:00206.00206.00204.00204.001027200211107900
2017-09-2115:00206.00206.00206.00206.0034620071317200
2017-09-2114:30204.00207.00203.00205.001729500354236500
2017-09-2114:00205.00205.00203.00204.00955200194992700
2017-09-2113:30206.00207.00205.00206.00778400159703900
2017-09-2113:00207.00208.00206.00206.001290900266668700
2017-09-2112:30206.00208.00205.00207.002624400541638200
2017-09-2112:0000
2017-09-2111:30207.00207.00207.00207.002400496800
2017-09-2111:00205.00207.00205.00206.00493300101432700
2017-09-2110:30204.00206.00203.00205.001086500221811300
2017-09-2110:00205.00205.00204.00204.0029360060078100
2017-09-2109:30204.00205.00200.00205.004471100905709600
2017-09-2109:00209.00209.00204.00204.003851300793334200
2017-09-2015:00210.00210.00210.00210.00673700141477000
2017-09-2014:30207.00210.00206.00210.0062998001314207500
2017-09-2014:00206.00207.00206.00206.00741900153283000
2017-09-2013:30205.00207.00204.00206.002413300497244200
2017-09-2013:00204.00205.00203.00205.002166100441534100
2017-09-2012:30202.00204.00201.00203.002062300417916000
2017-09-2012:0000
2017-09-2011:30202.00202.00202.00202.002200444400
2017-09-2011:00200.00202.00199.00201.001195800239968000
2017-09-2010:30200.00201.00199.00199.00596700119337300
2017-09-2010:00200.00200.00199.00200.0027280054492600
2017-09-2009:30200.00201.00199.00200.00641500128270900
2017-09-2009:00199.00201.00198.00201.003389500676442300
2017-09-1915:00198.00198.00198.00198.0039970079140600
2017-09-1914:30197.00198.00196.00197.00870500171576200
2017-09-1914:00196.00198.00196.00198.001352600266013100
2017-09-1913:30196.00197.00196.00196.0014160027753900
2017-09-1913:00196.00197.00195.00196.00737000144324500
2017-09-1912:30196.00197.00196.00196.001214600238064200
2017-09-1912:0000
2017-09-1911:30196.00196.00196.00196.00137002685200
2017-09-1911:00196.00197.00196.00197.0022680044458100
2017-09-1910:30196.00197.00196.00196.00722300141573100
2017-09-1910:00196.00197.00196.00197.0028230055391500
2017-09-1909:30195.00197.00195.00196.0045690089626300
2017-09-1909:00194.00197.00192.00195.003094400601650500
2017-09-1515:00191.00191.00191.00191.0034380065665800
2017-09-1514:30192.00193.00191.00192.00597800114722200
2017-09-1514:00192.00193.00191.00192.0024350046743900
2017-09-1513:30190.00192.00190.00191.0013860026472700
2017-09-1513:00191.00192.00190.00190.0038420073385200
2017-09-1512:30189.00193.00189.00192.00897100171381400
2017-09-1512:0000
2017-09-1511:30190.00190.00190.00190.0071001349000
2017-09-1511:00189.00190.00189.00189.008200015519200
2017-09-1510:30189.00190.00189.00189.008390015862100
2017-09-1510:00189.00190.00189.00189.00370007015900
2017-09-1509:30190.00190.00189.00189.0020350038598600
2017-09-1509:00189.00191.00189.00190.003225300609981200
2017-09-1415:00190.00190.00190.00190.0023640044916000
2017-09-1414:30190.00190.00189.00190.0035420067060100
2017-09-1414:00190.00190.00189.00190.0018590035183500
2017-09-1413:30190.00190.00189.00190.0013210025050600
2017-09-1413:00190.00190.00189.00190.006100011561200
2017-09-1412:30190.00191.00189.00190.00566600107439100
2017-09-1412:0000
2017-09-1411:30190.00190.00190.00190.0090001710000
2017-09-1411:00191.00191.00189.00191.0050290095545500
2017-09-1410:30191.00191.00190.00191.0028880055120900
2017-09-1410:00191.00192.00190.00191.0029140055636000
2017-09-1409:30191.00191.00190.00191.0011120021170400
2017-09-1409:00191.00192.00189.00191.003619700690970900
2017-09-1315:00192.00192.00192.00192.0020860040051200
2017-09-1314:30193.00193.00192.00193.0029430056629600
2017-09-1314:00193.00193.00192.00192.0014370027598800
2017-09-1313:30192.00193.00192.00193.00492009464100
2017-09-1313:00191.00193.00191.00192.00621000119236000
2017-09-1312:30193.00193.00191.00192.0049950095964100
2017-09-1312:0000
2017-09-1311:30192.00192.00192.00192.001300249600
2017-09-1311:00194.00194.00192.00192.0028360054680900
2017-09-1310:30193.00194.00193.00193.0020240039075000
2017-09-1310:00193.00194.00193.00194.0031690061167200
2017-09-1309:30194.00194.00193.00193.0026360050902400
2017-09-1309:00197.00198.00192.00193.002773900542111700
2017-09-1215:00194.00194.00194.00194.00522600101384400
2017-09-1214:30192.00194.00191.00194.001102800212406600
2017-09-1214:00194.00194.00191.00191.00801900154224500
2017-09-1213:30192.00194.00192.00194.00630100121618300
2017-09-1213:00193.00193.00192.00193.00601400116057800
2017-09-1212:30194.00195.00192.00193.001460300282225500
2017-09-1212:0000
2017-09-1211:30195.00195.00195.00195.00700136500
2017-09-1211:00193.00195.00193.00194.0045640088556700
2017-09-1210:30197.00197.00192.00193.001414600274665800
2017-09-1210:00197.00198.00196.00197.001276300251406400
2017-09-1209:30197.00200.00194.00197.004131400812301600
2017-09-1209:00190.00197.00189.00197.004250200819068700
2017-09-1115:00187.00187.00187.00187.0028130052603100
2017-09-1114:30187.00188.00186.00187.00739600138026000
2017-09-1114:00187.00187.00186.00186.00565400105173500
2017-09-1113:30186.00187.00186.00186.0011770021900700
2017-09-1113:00186.00188.00186.00186.0045680085360300
2017-09-1112:30187.00188.00186.00187.0052510098244900
2017-09-1112:0000
2017-09-1111:30187.00187.00187.00187.004000748000
2017-09-1111:00187.00188.00187.00187.0010690019993900
2017-09-1110:30188.00189.00187.00187.0021000039461100
2017-09-1110:00189.00189.00188.00188.0020290038309100
2017-09-1109:30189.00190.00188.00189.0028960054694200
2017-09-1109:00188.00190.00187.00188.00728000137289700
2017-09-0815:00186.00186.00186.00186.0013730025537800
2017-09-0814:30188.00188.00186.00187.00952900177565300
2017-09-0814:00188.00188.00187.00187.005670010629900
2017-09-0813:30188.00188.00186.00188.00635000118773100
2017-09-0813:00187.00188.00187.00188.0029650055734000
2017-09-0812:30189.00189.00187.00188.0030490057350700
2017-09-0812:0000
2017-09-0811:30188.00188.00188.00188.001400263200
2017-09-0811:00189.00189.00188.00189.0010880020539400
2017-09-0810:30189.00189.00188.00188.0047530089514600
2017-09-0810:00190.00190.00188.00189.0021940041469000
2017-09-0809:30190.00190.00188.00190.00765000144585800
2017-09-0809:00188.00190.00187.00190.00824100155156900
2017-09-0715:00186.00186.00186.00186.0041820077785200
2017-09-0714:30189.00189.00186.00186.002010000377333200
2017-09-0714:00189.00190.00188.00188.0045910086605600
2017-09-0713:30190.00190.00189.00189.0017170032472200
2017-09-0713:00190.00190.00189.00189.0015120028626400
2017-09-0712:30189.00190.00188.00189.001019800192773600
2017-09-0712:0000
2017-09-0711:30189.00189.00189.00189.002600491400
2017-09-0711:00188.00189.00188.00188.008020015101600
2017-09-0710:30190.00191.00188.00189.0037920071822400
2017-09-0710:00191.00191.00190.00190.0013180025139700
2017-09-0709:30189.00191.00189.00191.0022310042370600
2017-09-0709:00190.00191.00188.00189.00996200188561000
2017-09-0615:00191.00191.00191.00191.0024020045878200
2017-09-0614:30191.00192.00191.00192.00728800139340400
2017-09-0614:00192.00192.00190.00191.00708700135406100
2017-09-0613:30191.00192.00190.00192.0030420058169000
2017-09-0613:00190.00191.00189.00190.0024360046276800
2017-09-0612:30189.00190.00188.00190.00815600154144000
2017-09-0612:0000
2017-09-0611:30190.00190.00190.00190.0010019000
2017-09-0611:00189.00190.00188.00190.0026250049558000
2017-09-0610:30189.00189.00188.00189.0048060090804200
2017-09-0610:00187.00189.00186.00189.0042330079356300
2017-09-0609:30188.00188.00186.00187.0044440083132100
2017-09-0609:00190.00191.00185.00188.004875500914767300
2017-09-0515:00193.00193.00193.00193.0020410039391300
2017-09-0514:30195.00195.00192.00192.001166100225024800
2017-09-0514:00195.00195.00194.00195.0021330041525400
2017-09-0513:30196.00196.00195.00195.0038610075326400
2017-09-0513:00195.00196.00194.00196.0038180074494200
2017-09-0512:30195.00195.00194.00195.00690800134181300
2017-09-0512:0000
2017-09-0511:30194.00194.00194.00194.00175003395000
2017-09-0511:00195.00195.00194.00195.0019030036993600
2017-09-0510:30194.00195.00194.00195.0015690030480600
2017-09-0510:00194.00195.00194.00195.0010390020192900
2017-09-0509:30195.00195.00194.00195.0011080021571200
2017-09-0509:00194.00195.00194.00195.0019240037425700
2017-09-0415:00195.00195.00195.00195.0027710054034500
2017-09-0414:30195.00196.00195.00196.0027790054375100
2017-09-0414:00195.00196.00195.00195.007830015296600
2017-09-0413:30195.00196.00194.00195.0027570053775500
2017-09-0413:00196.00196.00194.00194.001260300245327800
2017-09-0412:30196.00196.00195.00195.0017960035171300
2017-09-0412:0000
2017-09-0411:30196.00196.00196.00196.0059001156400
2017-09-0411:00195.00196.00195.00195.0010780021064000
2017-09-0410:30196.00196.00195.00196.009650018833200
2017-09-0410:00196.00196.00195.00195.0015860030972600
2017-09-0409:30197.00198.00195.00196.0048540095200000
2017-09-0409:00198.00199.00197.00197.00588600116386600
2017-09-0115:00198.00198.00198.00198.0018670036966600
2017-09-0114:30198.00199.00198.00199.0031720062935000
2017-09-0114:00197.00200.00197.00198.001222000242737000
2017-09-0113:30197.00198.00197.00198.0011100021870600
2017-09-0113:00198.00199.00197.00197.00506800100331400
2017-09-0112:30197.00199.00197.00198.001018100201884300
2017-09-0112:0000
2017-09-0111:30197.00197.00197.00197.00311006126700
2017-09-0111:00197.00198.00197.00197.00651500128372200
2017-09-0110:30197.00198.00197.00197.0012510024655400
2017-09-0110:00197.00198.00197.00197.0011700023091200
2017-09-0109:30197.00198.00197.00197.0017580034713900
2017-09-0109:00198.00199.00197.00198.001231600243796800
2017-08-3115:00198.00198.00198.00198.0027180053816400
2017-08-3114:30199.00199.00198.00199.0014680029116200
2017-08-3114:00198.00199.00198.00198.005700011296200
2017-08-3113:30199.00199.00198.00199.00427008472000
2017-08-3113:00199.00199.00198.00198.00369007323600
2017-08-3112:30199.00199.00198.00198.00642400127816100
2017-08-3112:0000
2017-08-3111:30199.00199.00199.00199.002200437800
2017-08-3111:00200.00200.00199.00199.0011350022598900
2017-08-3110:30199.00200.00199.00199.008860017645900
2017-08-3110:00198.00200.00198.00199.0033970067601700
2017-08-3109:30199.00199.00198.00198.0034900069125700
2017-08-3109:00198.00199.00197.00199.00940400186408000
2017-08-3015:00198.00198.00198.00198.0021400042372000
2017-08-3014:30199.00200.00198.00199.0034370068448300
2017-08-3014:00200.00200.00198.00199.00556500110772700
2017-08-3013:30200.00200.00199.00200.009000017949200
2017-08-3013:00200.00200.00199.00199.006600013170500
2017-08-3012:30200.00200.00199.00200.0015960031859100
2017-08-3012:0000
2017-08-3011:30199.00199.00199.00199.00300005970000
2017-08-3011:00200.00200.00199.00200.0014610029183900
2017-08-3010:30199.00200.00199.00200.0016840033545200
2017-08-3010:00200.00200.00199.00199.0010690021311000
2017-08-3009:30200.00200.00199.00200.009330018619900
2017-08-3009:00200.00200.00199.00199.0030550061043100
2017-08-2915:00198.00198.00198.00198.0032020063399600
2017-08-2914:30199.00199.00198.00198.00978900193903600
2017-08-2914:00199.00199.00198.00199.007850015571600
2017-08-2913:30199.00199.00198.00199.0046260092037500
2017-08-2913:00198.00199.00198.00198.0011140022095200
2017-08-2912:30199.00199.00198.00198.0047370094180300
2017-08-2912:0000
2017-08-2911:30199.00199.00199.00199.0052001034800
2017-08-2911:00199.00199.00198.00198.008550016950500
2017-08-2910:30199.00199.00198.00198.0016410032585900
2017-08-2910:00199.00199.00198.00199.0013330026446700
2017-08-2909:30198.00199.00198.00198.008620017075300
2017-08-2909:00198.00199.00197.00198.001193900236389000
2017-08-2815:00200.00200.00200.00200.0023360046720000
2017-08-2814:30202.00202.00200.00201.001017000204504100
2017-08-2814:00202.00202.00201.00202.008430017018500
2017-08-2813:30202.00202.00201.00202.007810015740200
2017-08-2813:00201.00202.00200.00201.0038760077922900
2017-08-2812:30202.00202.00200.00200.0031730063788700
2017-08-2812:0000
2017-08-2811:30201.00201.00201.00201.004700944700
2017-08-2811:00200.00202.00200.00202.0030120060522200
2017-08-2810:30201.00201.00200.00200.00406008143500
2017-08-2810:00202.00202.00200.00201.0018200036584500
2017-08-2809:30201.00202.00201.00201.0031910064142200
2017-08-2809:00202.00203.00201.00201.00845400170271300
2017-08-2515:00200.00200.00200.00200.0048080096160000
2017-08-2514:30202.00203.00201.00201.001313400264767600
2017-08-2514:00202.00203.00202.00202.0016200032739200
2017-08-2513:30204.00204.00202.00202.0028750058318600
2017-08-2513:00203.00204.00202.00203.00562600114213000
2017-08-2512:30204.00206.00203.00203.002103300430514500
2017-08-2512:0000
2017-08-2511:30204.00204.00204.00204.00183003733200
2017-08-2511:00203.00204.00203.00204.0018000036713700
2017-08-2510:30203.00204.00203.00203.00432008793500
2017-08-2510:00204.00205.00203.00203.0048560099043400
2017-08-2509:30203.00205.00202.00205.001172100238893500
2017-08-2509:00202.00203.00202.00202.00749800151690700
2017-08-2415:00201.00201.00201.00201.0027530055335300
2017-08-2414:30202.00202.00201.00202.0038510077447100
2017-08-2414:00201.00202.00201.00202.00432008686600
2017-08-2413:30201.00202.00201.00201.009490019116700
2017-08-2413:00203.00203.00201.00201.00725400146163600
2017-08-2412:30201.00204.00201.00203.001306800264716700
2017-08-2412:0000
2017-08-2411:30202.00202.00202.00202.00312006302400
2017-08-2411:00200.00201.00200.00201.0027000054241000
2017-08-2410:30200.00201.00200.00200.007880015784700
2017-08-2410:00200.00201.00200.00200.00309006181300
2017-08-2409:30201.00201.00200.00200.0012440024912000
2017-08-2409:00200.00201.00199.00201.0042570085083500
2017-08-2315:00199.00199.00199.00199.0048930097370700
2017-08-2314:30201.00201.00199.00200.00734200146791000
2017-08-2314:00200.00201.00200.00200.0014600029217000
2017-08-2313:30199.00201.00199.00200.0045660091281900
2017-08-2313:00201.00201.00199.00199.0037180074283800
2017-08-2312:30201.00201.00199.00201.00918500184012700
2017-08-2312:0000
2017-08-2311:30201.00201.00201.00201.00900180900
2017-08-2311:00200.00201.00200.00200.007500015032600
2017-08-2310:30200.00201.00199.00200.00946500189154000
2017-08-2310:00201.00202.00200.00200.0027390055051500
2017-08-2309:30201.00202.00201.00201.0024850049979100
2017-08-2309:00206.00206.00200.00201.002689300547767600
2017-08-2215:00203.00203.00203.00203.0026740054282200
2017-08-2214:30203.00204.00202.00204.00901500183201300
2017-08-2214:00202.00203.00201.00203.002061200417488900
2017-08-2213:30201.00202.00200.00202.00542900109190200
2017-08-2213:00200.00201.00199.00201.00532000106438700
2017-08-2212:30197.00201.00197.00200.001312900262167800
2017-08-2212:0000
2017-08-2211:30197.00197.00197.00197.001200236400
2017-08-2211:00197.00198.00196.00198.0029140057429000
2017-08-2210:30198.00198.00196.00197.0011930023491400
2017-08-2210:00196.00198.00196.00198.0030460060004700
2017-08-2209:30196.00197.00195.00196.0024380047748100
2017-08-2209:00196.00198.00195.00196.001107500217497900
2017-08-2115:00198.00198.00198.00198.0032400064152000
2017-08-2114:30199.00199.00198.00199.0033680066857500
2017-08-2114:00200.00200.00198.00198.0019530038844400
2017-08-2113:30198.00200.00198.00200.0035160069961100
2017-08-2113:00197.00199.00197.00198.0049880098832700
2017-08-2112:30197.00198.00196.00198.00537100105744300
2017-08-2112:0000
2017-08-2111:30197.00197.00197.00197.0095001871500
2017-08-2111:00197.00198.00197.00197.0045000088662200
2017-08-2110:30198.00198.00197.00198.00581600115001300
2017-08-2110:00199.00200.00198.00198.0046780093019900
2017-08-2109:30199.00201.00198.00200.00827600165014200
2017-08-2109:00202.00203.00199.00199.001617200324149900

   ※ 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