[6814 東証1部] 古野電気 30分足 時系列データ

[6814 東証1部] 古野電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-2215:00675.00675.00675.00675.001300877500
2017-09-2214:30677.00677.00675.00675.0025001689100
2017-09-2214:00675.00677.00675.00676.0015001013500
2017-09-2213:30673.00674.00673.00674.0015001010100
2017-09-2213:00674.00674.00674.00674.00200134800
2017-09-2212:30676.00676.00673.00674.0033002227500
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:00678.00679.00676.00679.0016001082700
2017-09-2210:30678.00678.00678.00678.00300203400
2017-09-2210:00681.00681.00677.00677.0028001901900
2017-09-2209:30686.00686.00681.00681.0033002253400
2017-09-2209:00690.00690.00686.00687.0095006549100
2017-09-2115:00690.00690.00690.00690.0032002208000
2017-09-2114:30688.00690.00687.00689.0026001790900
2017-09-2114:00690.00692.00689.00690.0028001932400
2017-09-2113:30691.00691.00690.00690.0020001381200
2017-09-2113:00689.00692.00689.00692.001100759400
2017-09-2112:30691.00691.00690.00690.0038002625200
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:00692.00692.00692.00692.00300207600
2017-09-2110:30690.00692.00690.00690.001100760100
2017-09-2110:00689.00690.00688.00690.0019001310100
2017-09-2109:30694.00694.00690.00690.0060004154100
2017-09-2109:00691.00695.00691.00695.0024001661800
2017-09-2015:00694.00694.00694.00694.0060004164000
2017-09-2014:30691.00696.00689.00694.0046003188300
2017-09-2014:00697.00697.00689.00691.00105007269600
2017-09-2013:30694.00696.00694.00696.0017001181300
2017-09-2013:00694.00695.00693.00694.0018001248000
2017-09-2012:30694.00694.00690.00693.0065004504000
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:00693.00693.00693.00693.00600415800
2017-09-2010:30694.00694.00693.00693.0019001317000
2017-09-2010:00694.00694.00694.00694.0010069400
2017-09-2009:30693.00695.00692.00694.0022001525700
2017-09-2009:00693.00693.00690.00692.0033002280100
2017-09-1915:00694.00694.00694.00694.0053003678200
2017-09-1914:30693.00694.00692.00694.0047003257900
2017-09-1914:00693.00694.00692.00693.0038002632300
2017-09-1913:30692.00694.00691.00693.0089006165400
2017-09-1913:00691.00693.00691.00693.0020001383600
2017-09-1912:30693.00693.00689.00689.0075005190900
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:00695.00695.00694.00694.0019001319800
2017-09-1910:30690.00696.00690.00695.001690011727400
2017-09-1910:00694.00694.00690.00690.0057003942600
2017-09-1909:30690.00694.00690.00694.0027001866100
2017-09-1909:00694.00694.00685.00689.0070004832200
2017-09-1515:00694.00694.00694.00694.001950013533000
2017-09-1514:30688.00693.00687.00692.00111007658600
2017-09-1514:00689.00690.00688.00688.0019001308300
2017-09-1513:30689.00692.00688.00689.0080005516600
2017-09-1513:00690.00690.00687.00689.0077005306700
2017-09-1512:30687.00690.00687.00689.001770012196200
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:00686.00689.00685.00685.0039002678700
2017-09-1510:30687.00688.00686.00688.001000686900
2017-09-1510:00686.00687.00686.00686.0020001372400
2017-09-1509:30688.00689.00686.00686.0039002679600
2017-09-1509:00676.00689.00676.00688.001760012027900
2017-09-1415:00675.00675.00675.00675.0029001957500
2017-09-1414:30675.00676.00675.00675.0019001284200
2017-09-1414:00676.00677.00676.00676.00600405700
2017-09-1413:30676.00678.00675.00677.0025001691600
2017-09-1413:00678.00678.00674.00675.001300879500
2017-09-1412:30679.00679.00674.00676.0061004129200
2017-09-1412:0000
2017-09-1411:30680.00680.00680.00680.0010068000
2017-09-1411:00680.00680.00679.00679.001000679300
2017-09-1410:30680.00681.00680.00681.00500340400
2017-09-1410:00681.00683.00681.00681.0032002181700
2017-09-1409:30679.00681.00679.00680.0039002649500
2017-09-1409:00675.00681.00675.00677.0057003862400
2017-09-1315:00675.00675.00675.00675.0017001147500
2017-09-1314:30675.00676.00669.00675.0099006665700
2017-09-1314:00676.00679.00675.00675.0054003657200
2017-09-1313:30676.00676.00676.00676.0010067600
2017-09-1313:00675.00675.00675.00675.00600405000
2017-09-1312:30679.00679.00676.00676.0020001355500
2017-09-1312:0000
2017-09-1311:3000
2017-09-1311:00678.00678.00675.00678.001400947000
2017-09-1310:30681.00681.00678.00678.001400951200
2017-09-1310:00682.00682.00679.00681.001300884500
2017-09-1309:30682.00682.00682.00682.00500341000
2017-09-1309:00684.00684.00681.00682.0029001979100
2017-09-1215:00679.00679.00679.00679.0049003327100
2017-09-1214:30681.00683.00679.00679.0058003951100
2017-09-1214:00678.00684.00678.00680.00118008034700
2017-09-1213:30670.00679.00670.00678.002000013465600
2017-09-1213:00667.00670.00667.00670.0017001136600
2017-09-1212:30670.00670.00667.00667.00113007545600
2017-09-1212:0000
2017-09-1211:30668.00668.00668.00668.0010066800
2017-09-1211:00666.00668.00666.00667.001200800400
2017-09-1210:30665.00668.00665.00666.0016001066100
2017-09-1210:00667.00667.00665.00666.001500999500
2017-09-1209:30668.00668.00666.00666.0032002133300
2017-09-1209:00666.00669.00665.00669.0071004730300
2017-09-1115:00666.00666.00666.00666.0030001998000
2017-09-1114:30664.00666.00661.00666.0054003585000
2017-09-1114:00664.00664.00664.00664.00200132800
2017-09-1113:30663.00665.00663.00665.00800531000
2017-09-1113:00664.00664.00663.00663.001000663900
2017-09-1112:30668.00668.00665.00665.0070004672100
2017-09-1112:0000
2017-09-1111:30668.00668.00668.00668.0010066800
2017-09-1111:00666.00667.00666.00666.001300866300
2017-09-1110:30668.00669.00666.00666.0018001201900
2017-09-1110:00668.00668.00667.00667.00500333800
2017-09-1109:30666.00669.00666.00669.0018001200100
2017-09-1109:00662.00666.00662.00666.0048003188500
2017-09-0815:00659.00659.00659.00659.001000659000
2017-09-0814:30658.00659.00655.00659.0026001709000
2017-09-0814:00662.00662.00660.00661.0021001387400
2017-09-0813:30664.00664.00662.00663.0018001193200
2017-09-0813:0000
2017-09-0812:30666.00666.00664.00664.001500998000
2017-09-0812:0000
2017-09-0811:3000
2017-09-0811:00664.00665.00664.00664.00500332100
2017-09-0810:30665.00665.00664.00664.00400265700
2017-09-0810:0000
2017-09-0809:30664.00667.00663.00665.00700465500
2017-09-0809:00665.00667.00662.00667.002140014232300
2017-09-0715:00665.00665.00665.00665.0035002327500
2017-09-0714:30664.00666.00664.00665.0022001462700
2017-09-0714:00663.00663.00661.00663.0018001193000
2017-09-0713:30661.00664.00661.00664.0021001389300
2017-09-0713:00662.00663.00659.00663.0018001189100
2017-09-0712:30668.00668.00662.00663.0020001331400
2017-09-0712:0000
2017-09-0711:3000
2017-09-0711:00667.00667.00666.00666.00400266600
2017-09-0710:30665.00667.00663.00665.00800531900
2017-09-0710:00667.00667.00665.00665.001100732900
2017-09-0709:30665.00669.00665.00667.0019001266900
2017-09-0709:00665.00667.00662.00663.0032002128100
2017-09-0615:00658.00658.00658.00658.0036002368800
2017-09-0614:30659.00659.00657.00657.0032002105100
2017-09-0614:0000
2017-09-0613:30658.00660.00658.00660.00200131800
2017-09-0613:00651.00665.00651.00655.0087005724300
2017-09-0612:30649.00652.00649.00650.0041002666500
2017-09-0612:0000
2017-09-0611:3000
2017-09-0611:0000
2017-09-0610:30645.00647.00644.00647.0026001677700
2017-09-0610:0000
2017-09-0609:30647.00647.00644.00644.001000645400
2017-09-0609:00640.00652.00640.00649.0043002764100
2017-09-0515:00645.00645.00645.00645.0049003160500
2017-09-0514:30647.00649.00646.00646.0043002780800
2017-09-0514:00648.00648.00646.00646.0020001292800
2017-09-0513:30650.00650.00649.00649.00600389700
2017-09-0513:00646.00649.00646.00649.00700452900
2017-09-0512:30649.00650.00644.00644.0091005882900
2017-09-0512:0000
2017-09-0511:30649.00649.00649.00649.0010064900
2017-09-0511:00651.00651.00649.00649.0037002404700
2017-09-0510:30655.00655.00650.00651.0047003063200
2017-09-0510:00659.00659.00654.00654.0096006304800
2017-09-0509:30661.00661.00661.00661.00600396600
2017-09-0509:00659.00663.00657.00660.0036002372900
2017-09-0415:00664.00664.00664.00664.0045002988000
2017-09-0414:30660.00664.00660.00663.0054003574800
2017-09-0414:00662.00662.00660.00661.001400926400
2017-09-0413:30662.00665.00662.00663.0020001327000
2017-09-0413:00659.00660.00659.00660.001300857600
2017-09-0412:30663.00663.00659.00659.0040002645600
2017-09-0412:0000
2017-09-0411:3000
2017-09-0411:00661.00664.00660.00664.001400926200
2017-09-0410:30659.00663.00659.00661.0021001387500
2017-09-0410:00662.00664.00657.00658.0046003039300
2017-09-0409:30669.00669.00661.00661.0048003198800
2017-09-0409:00674.00674.00669.00669.0042002817100
2017-09-0115:00676.00676.00676.00676.001300878800
2017-09-0114:30677.00678.00676.00676.00116007854300
2017-09-0114:00674.00677.00674.00677.00101006826500
2017-09-0113:30674.00675.00674.00675.001100741600
2017-09-0113:00674.00674.00674.00674.00300202200
2017-09-0112:30675.00675.00673.00673.0022001482000
2017-09-0112:0000
2017-09-0111:3000
2017-09-0111:00673.00674.00673.00674.00700471600
2017-09-0110:30672.00673.00672.00673.001300874000
2017-09-0110:00673.00673.00672.00672.00800538300
2017-09-0109:30672.00674.00672.00674.001100740700
2017-09-0109:00675.00677.00672.00672.0061004116900
2017-08-3115:00671.00671.00671.00671.0018001207800
2017-08-3114:30671.00671.00670.00671.001400938600
2017-08-3114:00672.00673.00671.00671.001100739100
2017-08-3113:30670.00671.00670.00671.00900603100
2017-08-3113:00669.00672.00668.00671.0033002211400
2017-08-3112:30670.00671.00668.00669.0032002143100
2017-08-3112:0000
2017-08-3111:3000
2017-08-3111:00669.00670.00668.00670.00800535000
2017-08-3110:30670.00670.00670.00670.0010067000
2017-08-3110:00671.00671.00671.00671.00400268400
2017-08-3109:30672.00672.00671.00671.00200134300
2017-08-3109:00672.00672.00670.00672.0025001678300
2017-08-3015:00667.00667.00667.00667.0027001800900
2017-08-3014:30667.00669.00665.00667.0030002000900
2017-08-3014:00668.00670.00667.00667.0068004546200
2017-08-3013:30665.00668.00665.00668.00700467100
2017-08-3013:00668.00668.00665.00665.0063004202000
2017-08-3012:30665.00667.00665.00667.001300864700
2017-08-3012:0000
2017-08-3011:3000
2017-08-3011:00665.00665.00665.00665.00500332500
2017-08-3010:30667.00668.00665.00666.0024001597600
2017-08-3010:00667.00667.00666.00666.00900599500
2017-08-3009:30664.00670.00663.00670.0019001266100
2017-08-3009:00664.00664.00660.00661.0074004909600
2017-08-2915:00658.00658.00658.00658.0035002303000
2017-08-2914:30662.00662.00657.00657.0026001713500
2017-08-2914:00663.00663.00661.00661.001100727300
2017-08-2913:30661.00663.00661.00663.00400265000
2017-08-2913:00657.00661.00657.00661.0027001779800
2017-08-2912:30657.00657.00657.00657.00300197100
2017-08-2912:0000
2017-08-2911:30657.00657.00657.00657.0010065700
2017-08-2911:00659.00659.00658.00658.00600394900
2017-08-2910:30661.00661.00659.00659.00900594000
2017-08-2910:00659.00663.00659.00663.0051003361800
2017-08-2909:30656.00658.00656.00658.001300854200
2017-08-2909:00659.00659.00655.00656.0032002106400
2017-08-2815:00667.00667.00667.00667.0015001000500
2017-08-2814:30668.00668.00666.00667.0015001000100
2017-08-2814:00666.00667.00666.00667.001200799500
2017-08-2813:30665.00666.00664.00665.00800532400
2017-08-2813:00666.00667.00665.00665.00900598900
2017-08-2812:30661.00667.00661.00666.0030001992500
2017-08-2812:0000
2017-08-2811:30658.00658.00658.00658.001200789600
2017-08-2811:00668.00668.00658.00658.0040002655800
2017-08-2810:30671.00672.00661.00668.0034002268500
2017-08-2810:00671.00672.00670.00672.00115007706900
2017-08-2809:30674.00674.00672.00672.00800538100
2017-08-2809:00671.00674.00671.00674.0061004102800
2017-08-2515:00670.00670.00670.00670.0038002546000
2017-08-2514:30671.00671.00670.00670.0045003016200
2017-08-2514:00671.00672.00671.00671.00800536900
2017-08-2513:30671.00671.00670.00670.00800536400
2017-08-2513:00671.00671.00670.00670.00900603400
2017-08-2512:30673.00673.00671.00671.0017001143900
2017-08-2512:0000
2017-08-2511:3000
2017-08-2511:0000
2017-08-2510:30671.00671.00671.00671.00300201300
2017-08-2510:00672.00672.00672.00672.0010067200
2017-08-2509:30670.00674.00670.00673.0057003828900
2017-08-2509:00670.00670.00667.00669.0024001605000
2017-08-2415:00668.00668.00668.00668.0017001135600
2017-08-2414:30668.00669.00668.00668.0018001202600
2017-08-2414:00668.00670.00668.00670.0028001872600
2017-08-2413:30667.00669.00665.00668.00111007404600
2017-08-2413:00667.00667.00667.00667.001200800400
2017-08-2412:30667.00667.00667.00667.0034002267800
2017-08-2412:0000
2017-08-2411:30668.00668.00668.00668.00200133600
2017-08-2411:00668.00668.00668.00668.001400935200
2017-08-2410:30668.00668.00668.00668.00500334000
2017-08-2410:00667.00668.00667.00668.001300868100
2017-08-2409:30668.00668.00667.00668.0021001402400
2017-08-2409:00664.00667.00663.00667.0031002060900
2017-08-2315:00664.00664.00664.00664.0046003054400
2017-08-2314:30665.00665.00661.00664.0069004581900
2017-08-2314:00665.00665.00665.00665.0048003192000
2017-08-2313:30668.00668.00666.00666.0019001267000
2017-08-2313:00667.00668.00667.00668.0016001068400
2017-08-2312:30668.00668.00665.00667.0083005538100
2017-08-2312:0000
2017-08-2311:3000
2017-08-2311:00667.00668.00667.00667.0032002136200
2017-08-2310:30667.00667.00665.00665.00800532800
2017-08-2310:00668.00668.00668.00668.0010066800
2017-08-2309:30664.00667.00664.00667.001300864600
2017-08-2309:00663.00666.00663.00664.00136009037800
2017-08-2215:00660.00660.00660.00660.001100726000
2017-08-2214:30660.00662.00660.00661.0038002510600
2017-08-2214:00660.00660.00659.00659.00800527800
2017-08-2213:30657.00660.00657.00660.0068004481000
2017-08-2213:00657.00658.00657.00658.0021001379800
2017-08-2212:30656.00657.00656.00657.0034002230900
2017-08-2212:0000
2017-08-2211:3000
2017-08-2211:00655.00655.00653.00655.001000653900
2017-08-2210:30653.00656.00653.00655.0049003205500
2017-08-2210:00648.00652.00648.00652.0030001951400
2017-08-2209:30646.00648.00646.00648.00500323800
2017-08-2209:00646.00647.00645.00646.0026001680100
2017-08-2115:00644.00644.00644.00644.0016001030400
2017-08-2114:30646.00647.00643.00644.0049003160000
2017-08-2114:00647.00647.00646.00646.00300193900
2017-08-2113:30647.00647.00647.00647.00700452900
2017-08-2113:00647.00647.00647.00647.00200129400
2017-08-2112:30647.00648.00647.00648.0035002265000
2017-08-2112:0000
2017-08-2111:30647.00647.00647.00647.00200129400
2017-08-2111:00647.00650.00647.00648.0066004283800
2017-08-2110:30647.00647.00647.00647.0010064700
2017-08-2110:00648.00649.00647.00647.0026001682900
2017-08-2109:30647.00648.00647.00648.001100712300
2017-08-2109:00651.00651.00648.00648.00139009035900
2017-08-1815:00651.00651.00651.00651.0032002083200
2017-08-1814:30651.00652.00651.00651.0033002150200
2017-08-1814:00652.00652.00650.00650.0044002864300
2017-08-1813:30651.00652.00651.00652.0033002148800
2017-08-1813:00652.00652.00651.00651.0016001042400
2017-08-1812:30653.00653.00652.00652.0034002218200
2017-08-1812:0000
2017-08-1811:30652.00652.00652.00652.00500326000
2017-08-1811:00652.00652.00650.00652.0043002800500
2017-08-1810:30652.00653.00652.00653.0023001501200
2017-08-1810:00654.00654.00652.00653.001100718300
2017-08-1809:30652.00653.00652.00653.0026001697300
2017-08-1809:00651.00653.00651.00651.0071004625100

   ※ 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