[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 
2017-11-2215:00725.00725.00725.00725.0032002320000
2017-11-2214:30728.00728.00726.00726.0056004070100
2017-11-2214:00728.00728.00727.00727.0014001019000
2017-11-2213:30728.00728.00728.00728.00700509600
2017-11-2213:00729.00730.00728.00728.0017001239300
2017-11-2212:30734.00734.00729.00730.0075005501300
2017-11-2212:0000
2017-11-2211:30734.00734.00734.00734.00200146800
2017-11-2211:00728.00732.00728.00732.0037002699700
2017-11-2210:30729.00729.00726.00726.0015001092300
2017-11-2210:00731.00731.00729.00729.0015001094400
2017-11-2209:30725.00732.00725.00731.0035002552900
2017-11-2209:00727.00731.00726.00726.0064004654700
2017-11-2115:00725.00725.00725.00725.0033002392500
2017-11-2114:30730.00730.00725.00725.0041002978400
2017-11-2114:00730.00730.00727.00729.0039002842000
2017-11-2113:30729.00732.00727.00730.0039002842900
2017-11-2113:00726.00730.00726.00729.00129009399200
2017-11-2112:30723.00726.00723.00724.0044003190800
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:00723.00723.00721.00721.0019001371900
2017-11-2110:30724.00724.00724.00724.00200144800
2017-11-2110:00724.00725.00724.00725.001100796500
2017-11-2109:30723.00725.00721.00722.0037002677000
2017-11-2109:00718.00724.00718.00724.0024001728900
2017-11-2015:00719.00719.00719.00719.0036002588400
2017-11-2014:30722.00722.00719.00720.0069004971300
2017-11-2014:00720.00723.00719.00722.0038002738800
2017-11-2013:30720.00720.00719.00719.0020001438200
2017-11-2013:00717.00719.00717.00718.001200861600
2017-11-2012:30722.00722.00718.00718.0027001941900
2017-11-2012:0000
2017-11-2011:30721.00721.00721.00721.0010072100
2017-11-2011:00717.00721.00717.00721.001200863500
2017-11-2010:30719.00720.00718.00718.001200863000
2017-11-2010:00720.00723.00716.00719.0045003237000
2017-11-2009:30718.00722.00716.00720.0047003380700
2017-11-2009:00705.00720.00705.00717.00120008535100
2017-11-1715:00708.00708.00708.00708.0035002478000
2017-11-1714:30708.00712.00708.00709.0082005822100
2017-11-1714:00711.00711.00707.00708.0020001419700
2017-11-1713:30711.00711.00708.00710.0030002128100
2017-11-1713:00709.00712.00708.00712.0022001561800
2017-11-1712:30710.00714.00708.00709.0036002556700
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:00713.00713.00707.00708.0024001704000
2017-11-1710:30714.00715.00713.00714.0022001569100
2017-11-1710:00716.00716.00714.00716.0018001288300
2017-11-1709:30715.00716.00709.00716.001840013130100
2017-11-1709:00712.00718.00712.00714.0076005414600
2017-11-1615:00712.00712.00712.00712.0067004770400
2017-11-1614:30714.00716.00712.00713.0070004997700
2017-11-1614:00720.00720.00712.00712.0091006508600
2017-11-1613:30717.00720.00716.00720.0026001867100
2017-11-1613:00713.00717.00713.00717.0020001428900
2017-11-1612:30715.00717.00710.00712.0032002284600
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:00717.00719.00717.00718.0014001005100
2017-11-1610:30713.00715.00713.00715.00600428300
2017-11-1610:00714.00717.00714.00715.0017001216700
2017-11-1609:30714.00718.00713.00714.0028002003000
2017-11-1609:00708.00717.00708.00714.0066004698000
2017-11-1515:00714.00714.00714.00714.0079005640600
2017-11-1514:30720.00721.00715.00715.0093006671700
2017-11-1514:00717.00721.00715.00721.0029002079000
2017-11-1513:30718.00720.00716.00716.0040002868900
2017-11-1513:00714.00718.00714.00718.0042003003800
2017-11-1512:30727.00728.00712.00712.0082005897400
2017-11-1512:0000
2017-11-1511:30725.00725.00725.00725.0010072500
2017-11-1511:00724.00724.00723.00724.0021001519600
2017-11-1510:30725.00725.00725.00725.0010072500
2017-11-1510:00728.00728.00723.00724.0074005357000
2017-11-1509:30725.00729.00721.00729.0040002895300
2017-11-1509:00729.00736.00726.00727.001390010167300
2017-11-1415:00732.00732.00732.00732.0023001683600
2017-11-1414:30736.00736.00732.00733.0075005507500
2017-11-1414:00736.00737.00736.00737.00300220900
2017-11-1413:30735.00736.00735.00736.0027001986600
2017-11-1413:00732.00736.00732.00733.0019001394400
2017-11-1412:30734.00737.00733.00733.00112008227500
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:00740.00740.00735.00735.0019001399600
2017-11-1410:30740.00741.00737.00737.0029002143500
2017-11-1410:00745.00745.00741.00742.0025001855200
2017-11-1409:30742.00742.00737.00738.0037002731200
2017-11-1409:00735.00744.00734.00744.004810035379500
2017-11-1315:00735.00735.00735.00735.0026001911000
2017-11-1314:30737.00738.00735.00736.0061004493900
2017-11-1314:00737.00739.00736.00738.0046003391700
2017-11-1313:30736.00738.00736.00737.00500368700
2017-11-1313:00740.00740.00736.00736.00800590800
2017-11-1312:30742.00744.00737.00738.0082006069000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:00737.00740.00737.00740.0037002734100
2017-11-1310:30739.00739.00737.00737.00600443000
2017-11-1310:00736.00740.00735.00740.0053003905200
2017-11-1309:30735.00735.00735.00735.0029002131500
2017-11-1309:00741.00747.00735.00735.0055004065300
2017-11-1015:00751.00751.00751.00751.0043003229300
2017-11-1014:30754.00754.00751.00751.0037002784500
2017-11-1014:00753.00754.00751.00754.0019001430700
2017-11-1013:30754.00755.00753.00753.0015001131900
2017-11-1013:00752.00754.00751.00754.00700526900
2017-11-1012:30753.00756.00752.00753.0025001884100
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:00751.00752.00748.00752.0058004345600
2017-11-1010:30755.00755.00752.00752.0019001431200
2017-11-1010:00756.00756.00753.00754.0020001507600
2017-11-1009:30748.00758.00748.00756.0056004199000
2017-11-1009:00755.00759.00750.00750.001770013355800
2017-11-0915:00765.00765.00765.00765.0048003672000
2017-11-0914:30755.00768.00753.00766.00105007991300
2017-11-0914:00771.00771.00756.00756.001530011693800
2017-11-0913:30777.00778.00771.00771.00110008527400
2017-11-0913:00778.00780.00777.00779.0028002178600
2017-11-0912:30775.00778.00773.00777.001580012246200
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:00773.00780.00773.00780.0026002022700
2017-11-0910:30776.00776.00773.00773.0054004181000
2017-11-0910:00775.00775.00775.00775.0010077500
2017-11-0909:30780.00780.00774.00777.0077005989500
2017-11-0909:00768.00780.00768.00780.001420011010000
2017-11-0815:00773.00773.00773.00773.0031002396300
2017-11-0814:30774.00774.00773.00774.0021001625100
2017-11-0814:00773.00776.00773.00774.001750013552600
2017-11-0813:30770.00773.00770.00772.0039003009600
2017-11-0813:00770.00770.00770.00770.001200924000
2017-11-0812:30770.00770.00769.00770.0023001770600
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:00770.00770.00768.00770.0033002539000
2017-11-0810:30771.00771.00769.00769.0017001310400
2017-11-0810:00766.00769.00766.00769.0026001997000
2017-11-0809:30767.00767.00767.00767.0010076700
2017-11-0809:00765.00766.00763.00765.0054004129100
2017-11-0715:00770.00770.00770.00770.0035002695000
2017-11-0714:30771.00771.00770.00770.0052004006600
2017-11-0714:00771.00771.00769.00770.0038002928100
2017-11-0713:30771.00772.00771.00772.00500385900
2017-11-0713:00772.00772.00769.00772.0036002774200
2017-11-0712:30769.00772.00769.00772.0020001540300
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:00771.00773.00769.00769.0017001310200
2017-11-0710:30772.00774.00769.00771.0044003393500
2017-11-0710:00769.00772.00768.00772.0052004005600
2017-11-0709:30772.00772.00769.00769.001000770000
2017-11-0709:00765.00776.00765.00773.0091006992500
2017-11-0615:00771.00771.00771.00771.0039003006900
2017-11-0614:30773.00773.00772.00773.0066005099200
2017-11-0614:00774.00774.00772.00773.001100850200
2017-11-0613:30771.00774.00771.00774.0013001004600
2017-11-0613:00775.00777.00771.00772.0038002941600
2017-11-0612:30769.00775.00769.00775.0016001232500
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:00773.00775.00769.00770.0073005631500
2017-11-0610:30773.00773.00773.00773.00600463800
2017-11-0610:00776.00777.00773.00773.0038002949800
2017-11-0609:30775.00776.00774.00775.0016001239400
2017-11-0609:00769.00777.00769.00776.0051003930300
2017-11-0215:00772.00772.00772.00772.0030002316000
2017-11-0214:30772.00774.00772.00774.0017001314300
2017-11-0214:00770.00774.00769.00774.0040003080400
2017-11-0213:30773.00774.00769.00770.0013001003700
2017-11-0213:00775.00775.00771.00773.0038002935900
2017-11-0212:30776.00776.00774.00775.0036002791800
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:00770.00776.00770.00776.0033002548300
2017-11-0210:30772.00772.00768.00768.0045003467500
2017-11-0210:00771.00771.00771.00771.00400308400
2017-11-0209:30772.00773.00771.00773.0016001234400
2017-11-0209:00782.00782.00773.00773.0033002572700
2017-11-0115:00778.00778.00778.00778.0052004045600
2017-11-0114:30780.00781.00778.00779.0026002026800
2017-11-0114:00780.00780.00778.00779.0029002258600
2017-11-0113:30782.00782.00781.00781.0032002499600
2017-11-0113:00781.00782.00781.00782.001100860000
2017-11-0112:30781.00782.00780.00781.0069005389300
2017-11-0112:0000
2017-11-0111:3000
2017-11-0111:00780.00781.00780.00781.0042003279800
2017-11-0110:30782.00782.00780.00780.0027002107500
2017-11-0110:00783.00783.00782.00783.0016001251400
2017-11-0109:30782.00782.00781.00782.0024001876000
2017-11-0109:00786.00786.00779.00782.001740013647300
2017-10-3115:00777.00777.00777.00777.0066005128200
2017-10-3114:30775.00777.00773.00777.0093007210500
2017-10-3114:00773.00775.00773.00775.0017001315900
2017-10-3113:30774.00774.00772.00773.0035002706900
2017-10-3113:00772.00775.00772.00773.0022001701900
2017-10-3112:30773.00775.00771.00771.0082006341200
2017-10-3112:0000
2017-10-3111:3000
2017-10-3111:00774.00775.00773.00775.0027002089800
2017-10-3110:30773.00776.00772.00774.0052004023700
2017-10-3110:00774.00776.00773.00773.0029002244600
2017-10-3109:30771.00777.00769.00776.0099007664900
2017-10-3109:00761.00772.00760.00772.001500011493500
2017-10-3015:00762.00762.00762.00762.007540057454800
2017-10-3014:30763.00763.00759.00761.001320010048800
2017-10-3014:00764.00767.00762.00764.00118009017500
2017-10-3013:30765.00767.00765.00766.0022001685100
2017-10-3013:00766.00766.00765.00766.0019001455000
2017-10-3012:30760.00768.00760.00767.0064004886100
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:00761.00761.00756.00759.0091006914200
2017-10-3010:30762.00762.00757.00761.001410010719300
2017-10-3010:00766.00767.00762.00762.0022001682900
2017-10-3009:30765.00768.00765.00766.0022001684300
2017-10-3009:00769.00769.00759.00763.0065004962800
2017-10-2715:00766.00766.00766.00766.0070005362000
2017-10-2714:30768.00770.00766.00767.00101007761700
2017-10-2714:00767.00770.00761.00768.001680012844100
2017-10-2713:30768.00769.00768.00768.0015001152200
2017-10-2713:00764.00769.00764.00769.0020001531600
2017-10-2712:30767.00770.00762.00763.0081006206600
2017-10-2712:0000
2017-10-2711:30769.00769.00769.00769.00200153800
2017-10-2711:00769.00772.00767.00768.0018001385900
2017-10-2710:30768.00770.00767.00769.0030002306200
2017-10-2710:00767.00770.00767.00769.0034002610700
2017-10-2709:30762.00769.00762.00768.0056004284400
2017-10-2709:00746.00764.00746.00763.002420018207500
2017-10-2615:00747.00747.00747.00747.0063004706100
2017-10-2614:30748.00750.00748.00748.0080005988000
2017-10-2614:00750.00750.00745.00748.001440010762000
2017-10-2613:30754.00754.00749.00749.0078005855500
2017-10-2613:00755.00755.00752.00753.0030002264200
2017-10-2612:30753.00757.00753.00754.0041003094700
2017-10-2612:0000
2017-10-2611:30753.00753.00753.00753.00200150600
2017-10-2611:00757.00757.00753.00755.0027002037500
2017-10-2610:30755.00757.00752.00757.0056004222200
2017-10-2610:00759.00759.00752.00754.001420010723200
2017-10-2609:30764.00766.00759.00760.0032002440700
2017-10-2609:00763.00766.00759.00766.0091006940400
2017-10-2515:00762.00762.00762.00762.0048003657600
2017-10-2514:30764.00764.00761.00762.0094007163400
2017-10-2514:00771.00771.00762.00764.002070015839100
2017-10-2513:30771.00772.00770.00772.0026002005200
2017-10-2513:00767.00770.00767.00769.0014001076100
2017-10-2512:30773.00773.00767.00768.0065005007400
2017-10-2512:0000
2017-10-2511:30772.00772.00772.00772.00200154400
2017-10-2511:00772.00775.00770.00770.0020001546000
2017-10-2510:30773.00775.00772.00774.0022001701100
2017-10-2510:00769.00773.00769.00772.0040003080800
2017-10-2509:30774.00775.00770.00770.0043003318400
2017-10-2509:00778.00780.00769.00771.001400010852200
2017-10-2415:00775.00775.00775.00775.0059004572500
2017-10-2414:30774.00776.00772.00773.001510011685700
2017-10-2414:00782.00782.00772.00774.001900014759100
2017-10-2413:30784.00785.00782.00783.0040003132700
2017-10-2413:00784.00785.00784.00785.0019001490400
2017-10-2412:30785.00785.00783.00785.0029002275100
2017-10-2412:0000
2017-10-2411:30785.00785.00785.00785.0010078500
2017-10-2411:00782.00786.00782.00785.0034002667200
2017-10-2410:30785.00787.00782.00782.0072005643400
2017-10-2410:00788.00790.00785.00785.0071005592500
2017-10-2409:30787.00788.00784.00787.001100864600
2017-10-2409:00793.00793.00777.00788.002310018157300
2017-10-2315:00798.00798.00798.00798.0081006463800
2017-10-2314:30797.00798.00796.00797.001650013152700
2017-10-2314:00794.00798.00794.00798.002460019582200
2017-10-2313:30789.00795.00787.00795.002750021766500
2017-10-2313:00790.00790.00789.00789.0080006315200
2017-10-2312:30790.00790.00788.00790.00110008687900
2017-10-2312:0000
2017-10-2311:30790.00790.00790.00790.00200158000
2017-10-2311:00783.00790.00783.00789.002410018966800
2017-10-2310:30784.00784.00782.00782.0030002349400
2017-10-2310:00783.00784.00781.00784.0076005947400
2017-10-2309:30780.00787.00779.00783.0099007756400
2017-10-2309:00782.00788.00775.00780.002920022818400
2017-10-2015:00780.00780.00780.00780.0090007020000
2017-10-2014:30778.00782.00777.00780.001970015366800
2017-10-2014:00778.00782.00775.00778.002880022446000
2017-10-2013:30771.00778.00771.00778.00129009998500
2017-10-2013:00775.00775.00766.00770.001880014477100
2017-10-2012:30770.00776.00770.00774.001520011745000
2017-10-2012:0000
2017-10-2011:30769.00769.00769.00769.0010076900
2017-10-2011:00766.00769.00766.00769.0034002610300
2017-10-2010:30760.00765.00760.00765.0026001982400
2017-10-2010:00760.00762.00760.00760.0039002967600
2017-10-2009:30759.00760.00756.00760.0065004925800
2017-10-2009:00760.00765.00759.00759.0070005325200
2017-10-1915:00767.00767.00767.00767.0063004832100
2017-10-1914:30767.00769.00766.00767.0069005295300
2017-10-1914:00766.00769.00765.00767.0039002990700
2017-10-1913:30764.00765.00764.00765.0019001452400
2017-10-1913:00767.00767.00762.00764.0055004203200
2017-10-1912:30765.00769.00764.00767.0060004595000
2017-10-1912:0000
2017-10-1911:30769.00769.00769.00769.0022001691800
2017-10-1911:00762.00768.00762.00768.0046003521900
2017-10-1910:30764.00764.00759.00761.0069005254700
2017-10-1910:00757.00765.00757.00763.0056004264400
2017-10-1909:30761.00761.00756.00756.0045003411000
2017-10-1909:00773.00773.00760.00762.00102007842100
2017-10-1815:00760.00760.00760.00760.0045003420000
2017-10-1814:30759.00760.00758.00759.0070005317300
2017-10-1814:00755.00759.00753.00759.0056004234700
2017-10-1813:30758.00759.00756.00757.0029002196400
2017-10-1813:00757.00759.00757.00759.0020001516600
2017-10-1812:30761.00761.00756.00758.0035002654500
2017-10-1812:0000
2017-10-1811:30761.00761.00761.00761.00300228300
2017-10-1811:00762.00762.00758.00758.0039002964000
2017-10-1810:30763.00765.00762.00763.0021001602700
2017-10-1810:00763.00763.00759.00762.0051003882900
2017-10-1809:30763.00763.00757.00762.0031002352100
2017-10-1809:00774.00774.00760.00760.001640012614700

   ※ 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