[8137 東証1部] サンワテクノス 5分足 時系列データ

[8137 東証1部] サンワテクノス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1515:002109.002109.002109.002109.0029006116100
2017-12-1514:552106.002109.002105.002105.0016003371800
2017-12-1514:502109.002109.002104.002105.0018003791700
2017-12-1514:452109.002112.002108.002108.0011002321300
2017-12-1514:402107.002108.002107.002108.00200421500
2017-12-1514:352105.002105.002101.002101.00400841200
2017-12-1514:302109.002111.002109.002111.0012002533000
2017-12-1514:252109.002110.002107.002107.008001686200
2017-12-1514:2000
2017-12-1514:152113.002113.002110.002110.00400844500
2017-12-1514:1000
2017-12-1514:052115.002117.002115.002117.005001057900
2017-12-1514:002112.002112.002112.002112.00100211200
2017-12-1513:552110.002110.002110.002110.00200422000
2017-12-1513:502111.002111.002111.002111.00100211100
2017-12-1513:4500
2017-12-1513:402105.002112.002105.002112.0021004431200
2017-12-1513:3500
2017-12-1513:3000
2017-12-1513:252110.002110.002108.002108.00300632700
2017-12-1513:202112.002112.002110.002110.00400844600
2017-12-1513:152106.002106.002106.002106.00200421200
2017-12-1513:102098.002105.002098.002105.007001470400
2017-12-1513:052096.002097.002096.002097.007001467400
2017-12-1513:0000
2017-12-1512:552096.002096.002096.002096.00100209600
2017-12-1512:502096.002097.002096.002097.00200419300
2017-12-1512:452094.002095.002094.002095.00200418900
2017-12-1512:402090.002094.002090.002094.00400836400
2017-12-1512:352093.002095.002092.002093.009001884000
2017-12-1512:302091.002094.002088.002088.0030006278300
2017-12-1512:2500
2017-12-1512:2000
2017-12-1512:1500
2017-12-1512:1000
2017-12-1512:0500
2017-12-1512:0000
2017-12-1511:5500
2017-12-1511:5000
2017-12-1511:4500
2017-12-1511:4000
2017-12-1511:3500
2017-12-1511:3000
2017-12-1511:252088.002091.002087.002091.00300626600
2017-12-1511:2000
2017-12-1511:152087.002087.002078.002085.0022004580600
2017-12-1511:1000
2017-12-1511:0500
2017-12-1511:0000
2017-12-1510:552087.002087.002087.002087.00100208700
2017-12-1510:502089.002092.002089.002092.00400835900
2017-12-1510:452088.002088.002088.002088.00100208800
2017-12-1510:4000
2017-12-1510:3500
2017-12-1510:302084.002084.002082.002082.008001666300
2017-12-1510:252079.002080.002072.002080.0016003323200
2017-12-1510:202080.002080.002080.002080.00200416000
2017-12-1510:1500
2017-12-1510:102083.002083.002078.002080.0019003951100
2017-12-1510:052088.002088.002086.002086.005001043700
2017-12-1510:002091.002091.002091.002091.00100209100
2017-12-1509:552095.002095.002088.002093.0031006485100
2017-12-1509:502101.002101.002098.002100.0011002310100
2017-12-1509:452115.002115.002107.002107.0031006539900
2017-12-1509:402117.002120.002113.002113.008001693400
2017-12-1509:352116.002117.002116.002116.006001269800
2017-12-1509:3000
2017-12-1509:252117.002117.002114.002116.0012002538600
2017-12-1509:202123.002123.002120.002120.00200424300
2017-12-1509:152122.002129.002119.002120.0021004458300
2017-12-1509:102129.002129.002118.002118.0011002335100
2017-12-1509:052119.002131.002119.002131.0012002547500
2017-12-1509:002141.002141.002114.002119.001300027801000

   ※ 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