[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 
2017-10-1815:001273.001273.001273.001273.001380017567400
2017-10-1814:551271.001273.001271.001273.0058007375000
2017-10-1814:501273.001273.001271.001271.0046005849300
2017-10-1814:451272.001273.001272.001273.0026003307500
2017-10-1814:401270.001271.001269.001271.0026003302000
2017-10-1814:351271.001271.001269.001269.0019002413300
2017-10-1814:301272.001272.001271.001272.0059007502500
2017-10-1814:251271.001273.001271.001273.0024003051500
2017-10-1814:201270.001271.001270.001271.0027003430500
2017-10-1814:151269.001270.001269.001270.0026003301100
2017-10-1814:101267.001268.001267.001268.008001013800
2017-10-1814:051264.001267.001264.001266.0029003669900
2017-10-1814:001264.001264.001264.001264.00500632000
2017-10-1813:551265.001265.001264.001264.009001138400
2017-10-1813:501264.001266.001264.001266.0031003921800
2017-10-1813:451265.001265.001263.001263.0036004548900
2017-10-1813:401268.001268.001266.001266.0024003040800
2017-10-1813:351268.001268.001268.001268.00300380400
2017-10-1813:301268.001268.001268.001268.00300380400
2017-10-1813:251268.001268.001268.001268.00300380400
2017-10-1813:201269.001269.001269.001269.009001142100
2017-10-1813:151268.001269.001268.001268.00700888000
2017-10-1813:101268.001268.001268.001268.009001141200
2017-10-1813:051269.001269.001269.001269.00600761400
2017-10-1813:001269.001271.001269.001271.0014001777400
2017-10-1812:551269.001270.001268.001268.0036004568900
2017-10-1812:5000
2017-10-1812:451268.001269.001268.001269.0012001521900
2017-10-1812:401267.001268.001267.001268.00400506900
2017-10-1812:351268.001269.001267.001267.0026003296400
2017-10-1812:301270.001270.001267.001268.0026003300300
2017-10-1812:2500
2017-10-1812:2000
2017-10-1812:1500
2017-10-1812:1000
2017-10-1812:0500
2017-10-1812:0000
2017-10-1811:5500
2017-10-1811:5000
2017-10-1811:4500
2017-10-1811:4000
2017-10-1811:3500
2017-10-1811:301267.001267.001267.001267.00100126700
2017-10-1811:251266.001267.001266.001267.0015001899400
2017-10-1811:201266.001266.001266.001266.00500633000
2017-10-1811:151268.001268.001265.001265.0010001266800
2017-10-1811:101268.001268.001268.001268.00100126800
2017-10-1811:051268.001268.001268.001268.0018002282400
2017-10-1811:001269.001269.001268.001268.008001014800
2017-10-1810:551270.001272.001269.001270.0038004829700
2017-10-1810:501270.001271.001270.001271.00400508100
2017-10-1810:451269.001270.001269.001269.0023002919100
2017-10-1810:401269.001269.001269.001269.00100126900
2017-10-1810:351268.001268.001268.001268.00600760800
2017-10-1810:301267.001267.001267.001267.0012001520400
2017-10-1810:251266.001266.001260.001266.001070013517600
2017-10-1810:201267.001267.001267.001267.00200253400
2017-10-1810:151267.001267.001267.001267.00100126700
2017-10-1810:101266.001269.001266.001267.0045005703700
2017-10-1810:051266.001266.001266.001266.009001139400
2017-10-1810:001266.001266.001266.001266.00100126600
2017-10-1809:551263.001264.001263.001264.009001137100
2017-10-1809:501265.001266.001262.001262.0031003916400
2017-10-1809:451265.001265.001265.001265.00100126500
2017-10-1809:401264.001266.001264.001266.009001138400
2017-10-1809:351263.001264.001261.001263.0030003786600
2017-10-1809:301266.001266.001263.001265.0018002276700
2017-10-1809:251270.001270.001267.001267.0021002663500
2017-10-1809:201266.001269.001266.001268.0052006589500
2017-10-1809:151264.001269.001264.001265.0043005443100
2017-10-1809:101270.001270.001264.001264.0023002912900
2017-10-1809:051278.001278.001270.001270.0018002295200
2017-10-1809:001278.001286.001273.001279.001950024983500

   ※ 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