[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 
2017-10-1815:002129.002129.002129.002129.0012002554800
2017-10-1814:552128.002132.002128.002131.0028005964100
2017-10-1814:502128.002128.002127.002127.00200425500
2017-10-1814:452128.002128.002128.002128.00100212800
2017-10-1814:402126.002129.002126.002128.0016003403800
2017-10-1814:352129.002129.002126.002126.007001489600
2017-10-1814:302130.002131.002130.002131.00300639200
2017-10-1814:252130.002130.002128.002128.00400851800
2017-10-1814:202129.002130.002126.002130.009001915500
2017-10-1814:152130.002133.002128.002128.007001491300
2017-10-1814:102127.002129.002127.002129.006001276800
2017-10-1814:052127.002127.002127.002127.00100212700
2017-10-1814:002128.002129.002128.002128.007001489700
2017-10-1813:552129.002129.002129.002129.00100212900
2017-10-1813:5000
2017-10-1813:452126.002133.002126.002133.0022004683900
2017-10-1813:402128.002128.002128.002128.00100212800
2017-10-1813:352128.002130.002128.002130.007001490500
2017-10-1813:302130.002131.002129.002130.007001491100
2017-10-1813:252126.002132.002126.002132.0017003617700
2017-10-1813:202128.002128.002125.002125.0022004678000
2017-10-1813:1500
2017-10-1813:102130.002130.002130.002130.00300639000
2017-10-1813:052129.002130.002129.002130.00300638800
2017-10-1813:002132.002132.002132.002132.00200426400
2017-10-1812:552132.002132.002132.002132.00200426400
2017-10-1812:502130.002132.002130.002132.00300639300
2017-10-1812:452125.002130.002125.002130.0016003404600
2017-10-1812:402123.002125.002123.002125.0010002124800
2017-10-1812:352122.002126.002122.002126.007001486700
2017-10-1812:302128.002134.002121.002128.0046009785400
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
2017-10-1811:302128.002128.002128.002128.00300638400
2017-10-1811:252130.002134.002127.002134.0014002983700
2017-10-1811:202130.002136.002130.002130.0016003411500
2017-10-1811:152133.002133.002130.002130.00400852800
2017-10-1811:1000
2017-10-1811:052139.002140.002136.002137.006001283000
2017-10-1811:002138.002139.002135.002139.008001709500
2017-10-1810:552133.002141.002133.002139.007001495000
2017-10-1810:502129.002131.002129.002131.005001065300
2017-10-1810:452131.002131.002129.002130.008001703800
2017-10-1810:402138.002138.002132.002133.0020004268600
2017-10-1810:352141.002141.002141.002141.00200428200
2017-10-1810:302139.002140.002139.002140.00200427900
2017-10-1810:252138.002139.002138.002139.005001069200
2017-10-1810:202135.002137.002131.002131.0035007471800
2017-10-1810:152132.002136.002132.002133.00400853400
2017-10-1810:102132.002138.002132.002138.00300640200
2017-10-1810:052140.002140.002133.002133.0016003417900
2017-10-1810:002148.002148.002140.002140.009001929600
2017-10-1809:5500
2017-10-1809:502155.002161.002154.002154.0011002372800
2017-10-1809:452149.002153.002149.002153.005001075500
2017-10-1809:402151.002151.002130.002147.00780016719000
2017-10-1809:352155.002155.002155.002155.00100215500
2017-10-1809:302154.002154.002154.002154.00200430800
2017-10-1809:252161.002161.002153.002153.0014003021000
2017-10-1809:202165.002165.002165.002165.00100216500
2017-10-1809:152171.002175.002166.002175.0010002171000
2017-10-1809:102190.002190.002171.002174.0033007184300
2017-10-1809:052195.002195.002190.002190.006001314900
2017-10-1809:002190.002199.002190.002194.00920020161900

   ※ 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