[7222 東証1部] 日産車体 5分足 時系列データ

[7222 東証1部] 日産車体 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1815:001158.001158.001158.001158.001690019570200
2017-12-1814:551157.001159.001156.001158.00900010419500
2017-12-1814:501157.001158.001157.001158.0022002546400
2017-12-1814:451158.001158.001157.001157.0027003125900
2017-12-1814:401158.001158.001158.001158.0010001158000
2017-12-1814:351159.001159.001158.001158.0021002432300
2017-12-1814:301159.001159.001158.001159.0026003013300
2017-12-1814:251159.001159.001158.001158.009001043000
2017-12-1814:201160.001160.001160.001160.00200232000
2017-12-1814:151159.001160.001159.001160.0035004058200
2017-12-1814:101158.001158.001158.001158.00700810600
2017-12-1814:051159.001159.001158.001158.009001043000
2017-12-1814:001161.001161.001159.001159.0015001740000
2017-12-1813:551160.001160.001160.001160.00200232000
2017-12-1813:501160.001161.001160.001160.00400464100
2017-12-1813:451160.001161.001160.001160.0028003248100
2017-12-1813:401160.001161.001160.001161.0047005455000
2017-12-1813:351161.001161.001160.001160.00500580300
2017-12-1813:301160.001161.001160.001160.00400464100
2017-12-1813:251160.001160.001160.001160.0019002204000
2017-12-1813:201161.001161.001161.001161.00800928800
2017-12-1813:151161.001161.001161.001161.009001044900
2017-12-1813:101161.001162.001161.001161.0026003020100
2017-12-1813:051161.001161.001160.001161.0017001973400
2017-12-1813:001161.001162.001160.001161.0040004645900
2017-12-1812:551160.001160.001159.001159.00800927800
2017-12-1812:501160.001160.001160.001160.00300348000
2017-12-1812:451160.001161.001160.001161.00800928500
2017-12-1812:401161.001161.001160.001161.0014001625300
2017-12-1812:351161.001162.001161.001162.0010001161200
2017-12-1812:301156.001161.001156.001161.0042004861200
2017-12-1812:2500
2017-12-1812:2000
2017-12-1812:1500
2017-12-1812:1000
2017-12-1812:0500
2017-12-1812:0000
2017-12-1811:5500
2017-12-1811:5000
2017-12-1811:4500
2017-12-1811:4000
2017-12-1811:3500
2017-12-1811:3000
2017-12-1811:251160.001160.001160.001160.00600696000
2017-12-1811:201161.001161.001161.001161.00100116100
2017-12-1811:151161.001161.001161.001161.00300348300
2017-12-1811:101161.001161.001160.001161.0012001393100
2017-12-1811:051162.001162.001162.001162.00800929600
2017-12-1811:001163.001163.001162.001162.0020002325700
2017-12-1810:551162.001163.001162.001163.00200232500
2017-12-1810:501162.001162.001161.001161.0011001277800
2017-12-1810:451162.001162.001161.001161.0010001161600
2017-12-1810:401162.001162.001162.001162.00100116200
2017-12-1810:351162.001163.001162.001163.0019002209400
2017-12-1810:301160.001162.001159.001162.0045005224900
2017-12-1810:251160.001161.001160.001161.00400464300
2017-12-1810:201160.001161.001160.001161.00600696500
2017-12-1810:151161.001161.001160.001161.00800928600
2017-12-1810:101160.001162.001160.001162.0018002090100
2017-12-1810:051161.001162.001161.001162.00300348400
2017-12-1810:001161.001162.001161.001161.0024002787700
2017-12-1809:551161.001161.001159.001159.0011001275900
2017-12-1809:5000
2017-12-1809:451162.001162.001161.001161.00400464700
2017-12-1809:401163.001163.001162.001162.00300348700
2017-12-1809:351162.001162.001162.001162.00800929600
2017-12-1809:301163.001163.001162.001163.0017001976700
2017-12-1809:251158.001162.001158.001162.0027003135400
2017-12-1809:201158.001160.001158.001160.00300347600
2017-12-1809:151156.001160.001156.001160.00600694800
2017-12-1809:101157.001158.001156.001157.0020002313300
2017-12-1809:051156.001158.001156.001158.0014001619700
2017-12-1809:001162.001162.001154.001154.0051005901500

   ※ 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