[7927 JQスタンダード] ムトー精工 1時間足 時系列データ

[7927 JQスタンダード] ムトー精工 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2215:001750.001750.001750.001750.0044007700000
2017-11-2214:001769.001770.001751.001751.001480026016000
2017-11-2213:001762.001771.001753.001762.00670011805400
2017-11-2212:001789.001790.001751.001751.001870032954000
2017-11-2211:001790.001794.001775.001791.00630011228200
2017-11-2210:001801.001814.001784.001789.001420025517200
2017-11-2209:001780.001836.001750.001802.0060700109842300
2017-11-2115:001776.001776.001776.001776.0017003019200
2017-11-2114:001729.001779.001700.001771.0065100113504600
2017-11-2113:001756.001757.001722.001722.002090036488300
2017-11-2112:001756.001765.001750.001753.00710012478400
2017-11-2111:001766.001768.001753.001756.00690012159100
2017-11-2110:001724.001779.001724.001760.003090054344000
2017-11-2109:001700.001747.001685.001738.0060500103495600
2017-11-2015:001716.001716.001716.001716.0031005319600
2017-11-2014:001748.001759.001712.001718.004660080583600
2017-11-2013:001740.001755.001727.001743.001690029400300
2017-11-2012:001793.001793.001727.001739.003580062667700
2017-11-2011:001790.001790.001762.001785.001960034788900
2017-11-2010:001814.001814.001772.001789.004090073382000
2017-11-2009:001787.001840.001745.001814.00105000189665200
2017-11-1715:001772.001772.001772.001772.0035006202000
2017-11-1714:001769.001789.001760.001769.0060100106645500
2017-11-1713:001695.001770.001693.001769.004090070994900
2017-11-1712:001680.001702.001662.001693.002820047496000
2017-11-1711:001700.001709.001681.001682.002670045169700
2017-11-1710:001754.001760.001691.001700.005750098819800
2017-11-1709:001760.001777.001704.001753.0078000136005000
2017-11-1615:001794.001794.001794.001794.00700012558000
2017-11-1614:001793.001812.001771.001795.0092400166160400
2017-11-1613:001755.001793.001743.001790.004380077362400
2017-11-1612:001757.001780.001732.001750.00128700226023100
2017-11-1611:001769.001787.001737.001779.004510079599700
2017-11-1610:001709.001760.001687.001760.0058800101570900
2017-11-1609:001602.001740.001601.001700.00129600216168500
2017-11-1515:001634.001634.001634.001634.0024003921600
2017-11-1514:001610.001640.001605.001640.003400055094800
2017-11-1513:001550.001618.001550.001610.003490055704400
2017-11-1512:001596.001600.001548.001550.004650072928800
2017-11-1511:001603.001609.001594.001606.001070017114300
2017-11-1510:001612.001615.001580.001605.002250035992900
2017-11-1509:001580.001645.001580.001611.00163100259851300
2017-11-1415:001620.001620.001620.001620.001030016686000
2017-11-1414:001585.001612.001563.001612.005580088804400
2017-11-1413:001607.001607.001541.001583.005850091897700
2017-11-1412:001597.001609.001572.001604.005250083772100
2017-11-1411:001590.001590.001562.001570.002740043146200
2017-11-1410:001584.001629.001562.001586.00149900239678500
2017-11-1409:001548.001639.001516.001575.00429800678488800
2017-11-1315:001510.001510.001510.001510.001190017969000
2017-11-1314:0000
2017-11-1313:0000
2017-11-1312:0000
2017-11-1311:0000
2017-11-1310:001510.001510.001490.001510.00105300158758700
2017-11-1309:001500.001510.001447.001510.00484700725156700
2017-11-1015:001210.001210.001210.001210.0069008349000
2017-11-1014:001198.001210.001197.001210.003560042839100
2017-11-1013:001201.001201.001190.001199.001210014457800
2017-11-1012:001210.001211.001196.001205.001880022688000
2017-11-1011:001195.001210.001194.001210.001240014889300
2017-11-1010:001173.001200.001173.001190.001610019131100
2017-11-1009:001152.001189.001152.001175.006440074889600
2017-11-0915:001165.001165.001165.001165.0013001514500
2017-11-0914:001200.001200.001151.001173.003900045746300
2017-11-0913:001203.001210.001197.001200.0080009617700
2017-11-0912:001205.001210.001194.001203.00950011436400
2017-11-0911:001208.001210.001200.001208.0033003972100
2017-11-0910:001222.001225.001208.001208.001120013665300
2017-11-0909:001197.001235.001193.001220.006750082023100
2017-11-0815:001180.001180.001180.001180.0015001770000
2017-11-0814:001173.001178.001170.001173.0052006103500
2017-11-0813:001173.001177.001165.001175.0062007265800
2017-11-0812:001164.001176.001164.001173.0042004917300
2017-11-0811:001168.001168.001161.001163.0016001862500
2017-11-0810:001157.001175.001157.001165.0081009466400
2017-11-0809:001177.001177.001116.001156.004140047853600
2017-11-0715:001188.001188.001188.001188.0011001306800
2017-11-0714:001189.001191.001175.001184.001330015709400
2017-11-0713:001180.001192.001178.001189.0060007100500
2017-11-0712:001189.001191.001180.001180.0043005089400
2017-11-0711:001197.001197.001184.001189.0049005833700
2017-11-0710:001193.001204.001190.001199.0025002992500
2017-11-0709:001200.001200.001172.001193.001250014855100
2017-11-0615:001193.001193.001193.001193.00400477200
2017-11-0614:001185.001208.001180.001202.002210026317000
2017-11-0613:001220.001220.001180.001200.001770021273300
2017-11-0612:001224.001230.001222.001228.0033004041900
2017-11-0611:001210.001225.001208.001223.0060007282800
2017-11-0610:001223.001235.001210.001210.001790021869700
2017-11-0609:001214.001244.001211.001223.004290052582100
2017-11-0215:001204.001204.001204.001204.00700842800
2017-11-0214:001189.001203.001185.001203.00970011578200
2017-11-0213:001185.001190.001174.001190.001440017032400
2017-11-0212:001188.001188.001184.001185.0024002845200
2017-11-0211:001186.001188.001185.001186.00600711700
2017-11-0210:001187.001193.001183.001184.0055006527200
2017-11-0209:001199.001209.001181.001187.001390016570400
2017-11-0115:001201.001201.001201.001201.0010001201000
2017-11-0114:001199.001201.001190.001199.001020012200000
2017-11-0113:001185.001200.001184.001198.00970011576400
2017-11-0112:001168.001187.001168.001186.0074008710000
2017-11-0111:001180.001181.001168.001168.00930010921300
2017-11-0110:001181.001185.001179.001180.00990011693900
2017-11-0109:001185.001196.001182.001182.001840021882000
2017-10-3115:001180.001180.001180.001180.00400472000
2017-10-3114:001178.001187.001175.001180.0056006607700
2017-10-3113:001183.001185.001173.001174.001160013658100
2017-10-3112:001183.001191.001183.001183.0027003200100
2017-10-3111:001177.001183.001174.001183.0027003178100
2017-10-3110:001186.001190.001180.001180.0059006989100
2017-10-3109:001205.001207.001160.001185.002610030994500
2017-10-3015:001203.001203.001203.001203.0013001563900
2017-10-3014:001201.001202.001192.001194.0073008730500
2017-10-3013:001197.001201.001194.001194.0068008147200
2017-10-3012:001190.001197.001186.001197.0058006905200
2017-10-3011:001190.001193.001181.001190.0078009246200
2017-10-3010:001219.001224.001186.001186.002400028813900
2017-10-3009:001226.001230.001194.001219.003350040789000
2017-10-2715:001230.001230.001230.001230.0022002706000
2017-10-2714:001210.001228.001201.001228.002690032684900
2017-10-2713:001189.001220.001184.001215.006980084028800
2017-10-2712:001177.001191.001177.001177.00970011478300
2017-10-2711:001180.001183.001178.001179.0012001414900
2017-10-2710:001187.001197.001180.001180.001990023708600
2017-10-2709:001164.001192.001155.001186.003340039327600
2017-10-2615:001145.001145.001145.001145.00300343500
2017-10-2614:001144.001149.001134.001140.0068007770400
2017-10-2613:001142.001148.001139.001141.0045005140300
2017-10-2612:001138.001146.001138.001146.0024002738700
2017-10-2611:001143.001147.001143.001145.0015001718100
2017-10-2610:001148.001152.001140.001143.0029003323500
2017-10-2609:001126.001154.001125.001150.001090012376500
2017-10-2515:001140.001140.001140.001140.00500570000
2017-10-2514:001169.001169.001118.001132.002770031567600
2017-10-2513:001168.001171.001156.001169.001350015686300
2017-10-2512:001170.001171.001164.001164.0043005020300
2017-10-2511:001165.001170.001164.001165.0034003975300
2017-10-2510:001169.001175.001164.001164.0050005847100
2017-10-2509:001179.001183.001165.001169.002990035160800
2017-10-2415:001162.001162.001162.001162.00500581000
2017-10-2414:001165.001167.001161.001166.001460016999200
2017-10-2413:001164.001169.001160.001166.001280014918700
2017-10-2412:001158.001173.001158.001165.004130048143400
2017-10-2411:001142.001156.001142.001156.001290014854100
2017-10-2410:001119.001147.001119.001140.001210013702800
2017-10-2409:001120.001120.001104.001116.001220013564500
2017-10-2315:001117.001117.001117.001117.009001005300
2017-10-2314:001125.001133.001116.001119.00990011104800
2017-10-2313:001111.001134.001111.001125.001130012688700
2017-10-2312:001110.001115.001108.001111.0062006893700
2017-10-2311:001110.001111.001107.001111.0021002331000
2017-10-2310:001093.001110.001093.001107.001520016751900
2017-10-2309:001094.001098.001090.001092.001510016493600
2017-10-2015:001071.001071.001071.001071.00500535500
2017-10-2014:001061.001075.001060.001070.0083008845100
2017-10-2013:001075.001076.001061.001061.0063006721000
2017-10-2012:001074.001074.001068.001073.0071007602500
2017-10-2011:001068.001075.001068.001075.00300321700
2017-10-2010:001080.001080.001067.001068.0033003536800
2017-10-2009:001070.001081.001067.001078.00960010293200
2017-10-1915:001068.001068.001068.001068.00200213600
2017-10-1914:001074.001076.001063.001063.0055005879400
2017-10-1913:001077.001081.001066.001071.0056006008300
2017-10-1912:001083.001083.001063.001074.0086009225000
2017-10-1911:001079.001083.001079.001083.0018001946600
2017-10-1910:001080.001080.001070.001074.0072007722200
2017-10-1909:001060.001083.001060.001081.001440015362100
2017-10-1815:001060.001060.001060.001060.0015001590000
2017-10-1814:001076.001076.001051.001063.002500026546300
2017-10-1813:001086.001087.001073.001078.001480015967700
2017-10-1812:001091.001094.001081.001087.001260013698300
2017-10-1811:001091.001095.001091.001095.0021002296900
2017-10-1810:001093.001101.001088.001095.0070007642700
2017-10-1809:001100.001109.001093.001097.002370026044100

   ※ 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