[8018 東証1部] 三共生興 30分足 時系列データ

[8018 東証1部] 三共生興 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1715:00459.00459.00459.00459.0047002157300
2017-11-1714:30459.00459.00456.00457.0054002470000
2017-11-1714:00461.00462.00457.00457.00157007219700
2017-11-1713:30463.00463.00461.00461.0065003001400
2017-11-1713:00461.00463.00461.00463.0034001571000
2017-11-1712:30462.00463.00461.00462.0050002310100
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:00464.00464.00463.00463.0054002503500
2017-11-1710:30468.00468.00464.00464.0048002237100
2017-11-1710:00466.00468.00465.00468.0036001680200
2017-11-1709:30462.00468.00462.00466.00206009583800
2017-11-1709:00463.00464.00460.00460.00100004618300
2017-11-1615:00459.00459.00459.00459.0075003442500
2017-11-1614:30460.00461.00459.00460.0060002759600
2017-11-1614:00461.00462.00460.00460.0049002260300
2017-11-1613:30459.00463.00459.00461.00146006717700
2017-11-1613:00459.00459.00459.00459.0026001193400
2017-11-1612:30457.00459.00457.00459.0056002562000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:00458.00460.00457.00460.0056002562500
2017-11-1610:30459.00459.00458.00459.0025001146200
2017-11-1610:00455.00461.00455.00460.0082003750800
2017-11-1609:30455.00457.00454.00454.0037001685300
2017-11-1609:00451.00457.00451.00455.0096004344900
2017-11-1515:00453.00453.00453.00453.00154006976200
2017-11-1514:30460.00460.00452.00454.002920013295600
2017-11-1514:00461.00462.00457.00460.0080003677400
2017-11-1513:30463.00463.00461.00462.0047002172300
2017-11-1513:00462.00464.00462.00463.0048002224000
2017-11-1512:30468.00468.00462.00462.00176008193500
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:00468.00468.00468.00468.00500234000
2017-11-1510:30470.00470.00466.00467.00108005054800
2017-11-1510:00476.00476.00470.00470.002110010003900
2017-11-1509:30478.00478.00476.00477.0030001430800
2017-11-1509:00478.00478.00476.00477.0044002100300
2017-11-1415:00485.00485.00485.00485.0032001552000
2017-11-1414:30486.00486.00485.00485.0073003543100
2017-11-1414:00487.00487.00485.00485.001500728900
2017-11-1413:30486.00488.00486.00486.00123005983500
2017-11-1413:00487.00487.00485.00485.0040001943300
2017-11-1412:30486.00487.00485.00487.0067003254200
2017-11-1412:0000
2017-11-1411:30487.00487.00487.00487.0010048700
2017-11-1411:00485.00486.00485.00486.0053002573400
2017-11-1410:30488.00488.00485.00485.0068003306400
2017-11-1410:00486.00488.00486.00488.0049002383300
2017-11-1409:30484.00485.00483.00485.00113005472000
2017-11-1409:00479.00485.00478.00484.00100004814000
2017-11-1315:00484.00484.00484.00484.0035001694000
2017-11-1314:30485.00485.00484.00485.001700823800
2017-11-1314:00484.00485.00483.00484.0049002371600
2017-11-1313:30484.00484.00484.00484.00500242000
2017-11-1313:00484.00484.00483.00484.0046002225900
2017-11-1312:30484.00485.00484.00484.0077003727000
2017-11-1312:0000
2017-11-1311:30484.00484.00484.00484.001000484000
2017-11-1311:00485.00485.00485.00485.00300145500
2017-11-1310:30484.00485.00484.00485.0027001307000
2017-11-1310:00484.00484.00482.00484.00118005706100
2017-11-1309:30480.00484.00479.00484.00106005100800
2017-11-1309:00482.00483.00480.00481.00159007657800
2017-11-1015:00484.00484.00484.00484.00104005033600
2017-11-1014:30486.00486.00483.00484.003230015637900
2017-11-1014:00485.00487.00485.00487.0033001602800
2017-11-1013:30484.00484.00483.00484.0055002661000
2017-11-1013:00484.00484.00484.00484.001000484000
2017-11-1012:30484.00484.00484.00484.001400677600
2017-11-1012:0000
2017-11-1011:30484.00484.00484.00484.00900435600
2017-11-1011:0000
2017-11-1010:30485.00485.00484.00485.0023001114200
2017-11-1010:00485.00485.00485.00485.0020097000
2017-11-1009:30485.00485.00482.00485.0068003289800
2017-11-1009:00484.00486.00483.00485.0097004700800
2017-11-0915:00488.00488.00488.00488.0061002976800
2017-11-0914:30486.00488.00485.00487.003500017040100
2017-11-0914:00488.00488.00486.00487.00172008379200
2017-11-0913:30488.00488.00487.00488.00173008441300
2017-11-0913:00488.00488.00488.00488.0093004538400
2017-11-0912:30487.00488.00487.00488.00108005261700
2017-11-0912:0000
2017-11-0911:30489.00489.00489.00489.0010048900
2017-11-0911:00488.00489.00488.00489.0062003026000
2017-11-0910:30485.00488.00485.00487.002430011810300
2017-11-0910:00484.00485.00484.00484.0098004745200
2017-11-0909:30483.00485.00483.00485.0097004689900
2017-11-0909:00483.00484.00481.00483.0080003862800
2017-11-0815:00479.00479.00479.00479.00116005556400
2017-11-0814:30480.00480.00479.00479.002550012221200
2017-11-0814:00482.00482.00481.00481.0036001732800
2017-11-0813:30482.00482.00482.00482.0027001301400
2017-11-0813:00479.00482.00479.00482.0080003850800
2017-11-0812:30479.00480.00479.00479.001000479300
2017-11-0812:0000
2017-11-0811:30479.00479.00479.00479.0030001437000
2017-11-0811:00479.00480.00478.00480.00178008536600
2017-11-0810:30479.00479.00478.00478.0071003400100
2017-11-0810:00479.00479.00479.00479.00142006801800
2017-11-0809:30480.00480.00479.00479.0024001149700
2017-11-0809:00479.00480.00479.00479.0049002348000
2017-11-0715:00479.00479.00479.00479.0028001341200
2017-11-0714:30481.00481.00479.00480.0082003931500
2017-11-0714:00481.00481.00479.00480.0050002397400
2017-11-0713:30481.00482.00481.00481.0058002790000
2017-11-0713:00480.00480.00479.00480.00900431600
2017-11-0712:30479.00480.00479.00480.0062002971400
2017-11-0712:0000
2017-11-0711:30479.00479.00479.00479.0020095800
2017-11-0711:00480.00481.00479.00479.00182008731100
2017-11-0710:30476.00479.00476.00479.002540012123800
2017-11-0710:00472.00478.00472.00477.00170008087200
2017-11-0709:30470.00471.00470.00471.001800847600
2017-11-0709:00470.00472.00470.00471.00178008371500
2017-11-0615:00479.00479.00479.00479.00155007424500
2017-11-0614:30479.00480.00479.00480.002450011743600
2017-11-0614:00479.00480.00479.00479.0048002299400
2017-11-0613:30480.00480.00479.00480.0039001871800
2017-11-0613:00479.00480.00479.00480.001600767200
2017-11-0612:30479.00481.00479.00479.0067003213900
2017-11-0612:0000
2017-11-0611:30479.00479.00479.00479.001000479000
2017-11-0611:00481.00484.00458.00479.006390030355600
2017-11-0610:30480.00483.00479.00482.00119005719400
2017-11-0610:00480.00482.00479.00480.0040001921700
2017-11-0609:30479.00482.00470.00480.0089004243600
2017-11-0609:00484.00485.00475.00479.00121005812600
2017-11-0215:00485.00485.00485.00485.00110005335000
2017-11-0214:30485.00486.00485.00486.00178008633500
2017-11-0214:00486.00486.00485.00485.001300630700
2017-11-0213:30486.00486.00485.00486.001200583100
2017-11-0213:00486.00486.00485.00486.00300145700
2017-11-0212:30485.00486.00485.00485.0036001747100
2017-11-0212:0000
2017-11-0211:30485.00485.00485.00485.0010048500
2017-11-0211:00485.00485.00485.00485.00700339500
2017-11-0210:30486.00487.00485.00485.0044002138500
2017-11-0210:00485.00487.00485.00487.0027001312200
2017-11-0209:30486.00486.00485.00486.00174008443700
2017-11-0209:00484.00486.00483.00485.00150007263500
2017-11-0115:00489.00489.00489.00489.0074003618600
2017-11-0114:30488.00490.00487.00489.00152007422900
2017-11-0114:00488.00488.00487.00487.0022001072400
2017-11-0113:30484.00488.00483.00488.00197009564200
2017-11-0113:00482.00484.00482.00484.00110005308500
2017-11-0112:30480.00482.00479.00482.00121005815900
2017-11-0112:0000
2017-11-0111:30479.00479.00479.00479.0010047900
2017-11-0111:00478.00479.00478.00479.0045002155300
2017-11-0110:30477.00479.00476.00478.0090004288900
2017-11-0110:00475.00477.00475.00477.0037001760900
2017-11-0109:30473.00475.00473.00474.0029001375600
2017-11-0109:00472.00475.00471.00474.00113005338000
2017-10-3115:00469.00469.00469.00469.0066003095400
2017-10-3114:30469.00471.00469.00469.0090004228400
2017-10-3114:00469.00470.00469.00470.0027001268700
2017-10-3113:30470.00470.00469.00470.0094004412000
2017-10-3113:00471.00471.00468.00470.0052002440500
2017-10-3112:30473.00473.00469.00471.0082003863400
2017-10-3112:0000
2017-10-3111:30467.00467.00467.00467.0020093400
2017-10-3111:00471.00471.00468.00468.001700799000
2017-10-3110:30469.00474.00469.00472.00197009310400
2017-10-3110:00469.00473.00469.00470.00136006405700
2017-10-3109:30467.00469.00467.00469.0036001685000
2017-10-3109:00469.00469.00466.00466.0079003698600
2017-10-3015:00468.00468.00468.00468.0018780087890400
2017-10-3014:30466.00470.00466.00468.005790027122900
2017-10-3014:00464.00467.00464.00465.00189008792900
2017-10-3013:30465.00469.00462.00464.003520016352600
2017-10-3013:00470.00471.00465.00466.00101004741800
2017-10-3012:30474.00474.00468.00471.003230015232200
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:00477.00478.00474.00474.00105005006100
2017-10-3010:30480.00481.00478.00478.00117005613700
2017-10-3010:00483.00483.00481.00481.00117005633800
2017-10-3009:30479.00483.00479.00483.0088004231200
2017-10-3009:00481.00481.00474.00479.00170008136800
2017-10-2715:00482.00482.00482.00482.0056002699200
2017-10-2714:30482.00482.00481.00482.00121005827000
2017-10-2714:00481.00482.00481.00481.0045002166100
2017-10-2713:30481.00482.00481.00482.0032001540700
2017-10-2713:00483.00483.00481.00482.0069003325600
2017-10-2712:30484.00484.00481.00481.003050014736800
2017-10-2712:0000
2017-10-2711:30484.00484.00484.00484.0010048400
2017-10-2711:00485.00485.00484.00485.001300629900
2017-10-2710:30484.00485.00483.00485.00109005281600
2017-10-2710:00484.00485.00483.00484.0057002757800
2017-10-2709:30483.00484.00483.00484.0024001160700
2017-10-2709:00482.00486.00482.00484.002170010512400
2017-10-2615:00482.00482.00482.00482.0027001301400
2017-10-2614:30483.00483.00482.00483.00113005455800
2017-10-2614:00483.00483.00483.00483.0030001449000
2017-10-2613:30483.00483.00482.00483.0057002752200
2017-10-2613:00482.00483.00482.00483.0025001207400
2017-10-2612:30483.00483.00482.00483.0070003377200
2017-10-2612:0000
2017-10-2611:30483.00483.00483.00483.0020096600
2017-10-2611:00480.00483.00479.00482.003320015962400
2017-10-2610:30479.00480.00479.00480.0053002540600
2017-10-2610:00479.00480.00479.00480.0087004167800
2017-10-2609:30478.00480.00478.00479.00202009666600
2017-10-2609:00474.00478.00474.00478.00135006430600
2017-10-2515:00476.00476.00476.00476.0049002332400
2017-10-2514:30475.00476.00474.00475.0073003466800
2017-10-2514:00475.00476.00474.00475.00102004844800
2017-10-2513:30476.00476.00475.00475.00138006567500
2017-10-2513:00476.00477.00476.00476.00100004760900
2017-10-2512:30475.00477.00474.00475.00102004850600
2017-10-2512:0000
2017-10-2511:30474.00474.00474.00474.0010047400
2017-10-2511:00474.00475.00473.00474.002410011430800
2017-10-2510:30473.00474.00472.00474.0041001939500
2017-10-2510:00473.00474.00472.00473.00211009968700
2017-10-2509:30474.00474.00473.00473.0078003690200
2017-10-2509:00464.00474.00464.00473.005220024428200
2017-10-2415:00468.00468.00468.00468.0080003744000
2017-10-2414:30467.00469.00467.00468.0049002293600
2017-10-2414:00467.00468.00467.00467.0070003269200
2017-10-2413:30465.00466.00464.00466.0041001903800
2017-10-2413:00464.00464.00463.00464.0041001902300
2017-10-2412:30465.00465.00464.00465.0055002557400
2017-10-2412:0000
2017-10-2411:30464.00464.00464.00464.00300139200
2017-10-2411:00464.00465.00464.00465.001900883100
2017-10-2410:30463.00464.00463.00463.0056002594900
2017-10-2410:00464.00464.00460.00462.00212009785800
2017-10-2409:30465.00465.00463.00463.0023001067200
2017-10-2409:00466.00466.00461.00464.002840013203700
2017-10-2315:00470.00470.00470.00470.0080003760000
2017-10-2314:30469.00470.00468.00470.0076003563700
2017-10-2314:00467.00469.00467.00469.0060002808200
2017-10-2313:30467.00468.00467.00468.001500701700
2017-10-2313:00467.00467.00467.00467.00700326900
2017-10-2312:30467.00468.00464.00467.0084003917200
2017-10-2312:0000
2017-10-2311:30467.00467.00467.00467.0010046700
2017-10-2311:00467.00468.00467.00467.0023001074700
2017-10-2310:30469.00470.00466.00466.0066003086200
2017-10-2310:00472.00472.00469.00469.0032001505700
2017-10-2309:30473.00474.00472.00472.0026001230000
2017-10-2309:00475.00475.00474.00474.00193009164400
2017-10-2015:00473.00473.00473.00473.00161007615300
2017-10-2014:30473.00475.00472.00473.002680012704900
2017-10-2014:00472.00473.00472.00473.0030001417600
2017-10-2013:30474.00474.00472.00472.0073003449700
2017-10-2013:00474.00477.00474.00474.00195009262000
2017-10-2012:30472.00474.00472.00474.0077003639100
2017-10-2012:0000
2017-10-2011:30470.00470.00470.00470.0010047000
2017-10-2011:00469.00472.00469.00470.00175008227200
2017-10-2010:30467.00469.00467.00469.0065003041500
2017-10-2010:00466.00468.00465.00467.002220010353700
2017-10-2009:30466.00466.00459.00465.00194008991800
2017-10-2009:00460.00467.00459.00466.002850013169600
2017-10-1915:00463.00463.00463.00463.0032001481600
2017-10-1914:30462.00464.00462.00463.0064002960400
2017-10-1914:00461.00463.00461.00462.00102004709500
2017-10-1913:30461.00462.00460.00462.001300599200
2017-10-1913:00458.00461.00458.00461.00199009140400
2017-10-1912:30455.00458.00454.00458.003120014212000
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:00455.00455.00454.00455.0032001455700
2017-10-1910:30454.00455.00454.00455.002000909800
2017-10-1910:00454.00455.00454.00454.0052002363900
2017-10-1909:30455.00455.00454.00455.001900863700
2017-10-1909:00455.00455.00454.00455.0059002682400
2017-10-1815:00453.00453.00453.00453.0051002310300
2017-10-1814:30454.00455.00452.00452.00102004625600
2017-10-1814:00454.00455.00453.00454.00137006217700
2017-10-1813:30454.00455.00454.00455.0046002090100
2017-10-1813:00453.00455.00453.00454.0038001725900
2017-10-1812:30454.00454.00453.00454.0041001860700
2017-10-1812:0000
2017-10-1811:30454.00454.00454.00454.0010045400
2017-10-1811:00454.00454.00453.00454.0025001134400
2017-10-1810:30454.00455.00453.00454.0063002859800
2017-10-1810:00454.00455.00454.00454.001800817900
2017-10-1809:30453.00455.00452.00454.00140006346000
2017-10-1809:00453.00453.00452.00452.0059002670300
2017-10-1715:00451.00451.00451.00451.0071003202100
2017-10-1714:30450.00451.00450.00450.0063002838100
2017-10-1714:00451.00451.00450.00451.0023001036800
2017-10-1713:30451.00451.00450.00450.00131005898900
2017-10-1713:00452.00453.00452.00452.0058002622800
2017-10-1712:30452.00453.00452.00452.0056002532300
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:00452.00454.00452.00453.0036001630800
2017-10-1710:30452.00454.00452.00454.0049002220300
2017-10-1710:00453.00454.00452.00452.0062002809100
2017-10-1709:30452.00454.00452.00454.0045002038000
2017-10-1709:00450.00452.00450.00451.00104004682800
2017-10-1615:00450.00450.00450.00450.0044001980000
2017-10-1614:30449.00450.00449.00450.00108004857600
2017-10-1614:00449.00450.00448.00450.0028001257400
2017-10-1613:30449.00450.00449.00449.0027001212400
2017-10-1613:00449.00450.00449.00449.0052002335100
2017-10-1612:30450.00450.00449.00450.0063002832300
2017-10-1612:0000
2017-10-1611:30450.00450.00450.00450.00600270000
2017-10-1611:00450.00450.00449.00450.0044001979400
2017-10-1610:30449.00450.00449.00450.001900853800
2017-10-1610:00450.00450.00449.00450.002000898900
2017-10-1609:30448.00450.00447.00450.00141006324400
2017-10-1609:00447.00448.00446.00447.0064002860100
2017-10-1315:00446.00446.00446.00446.0031001382600
2017-10-1314:30445.00446.00445.00446.0068003028700
2017-10-1314:00445.00445.00444.00445.0041001824400
2017-10-1313:30445.00445.00444.00445.0079003515000
2017-10-1313:00444.00445.00444.00445.0070003110300
2017-10-1312:30442.00444.00441.00444.00126005572300
2017-10-1312:0000
2017-10-1311:30442.00442.00442.00442.0020088400
2017-10-1311:00442.00442.00441.00441.0025001104800
2017-10-1310:30442.00442.00442.00442.001400618800
2017-10-1310:00442.00442.00442.00442.002200972400
2017-10-1309:30442.00442.00441.00441.0037001634700
2017-10-1309:00442.00442.00441.00442.0065002872500

   ※ 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