[7246 東証1部] プレス工業 5分足 時系列データ

[7246 東証1部] プレス工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2015:00601.00601.00601.00601.003280019712800
2017-10-2014:55601.00602.00600.00601.001740010459600
2017-10-2014:50601.00602.00601.00601.0040002404100
2017-10-2014:45601.00602.00601.00601.0038002283900
2017-10-2014:40602.00602.00601.00601.0084005053300
2017-10-2014:35602.00603.00602.00602.0045002709100
2017-10-2014:30602.00602.00602.00602.0018001083600
2017-10-2014:25602.00602.00602.00602.001600963200
2017-10-2014:20602.00602.00602.00602.00500301000
2017-10-2014:15602.00602.00602.00602.00600361200
2017-10-2014:10602.00602.00602.00602.0010060200
2017-10-2014:05602.00602.00602.00602.00200120400
2017-10-2014:0000
2017-10-2013:55603.00603.00602.00602.00117007046000
2017-10-2013:50603.00603.00603.00603.00700422100
2017-10-2013:45603.00603.00602.00602.0018001085300
2017-10-2013:40603.00603.00602.00603.0038002291300
2017-10-2013:35602.00602.00602.00602.0046002769200
2017-10-2013:30601.00601.00600.00601.0043002584200
2017-10-2013:25602.00602.00601.00601.0035002104800
2017-10-2013:20602.00602.00602.00602.00700421400
2017-10-2013:15602.00603.00602.00602.001500903500
2017-10-2013:10602.00602.00602.00602.001100662200
2017-10-2013:05602.00603.00602.00602.00600361300
2017-10-2013:00602.00602.00602.00602.00900541800
2017-10-2012:55602.00602.00602.00602.0041002468200
2017-10-2012:50602.00602.00602.00602.00300180600
2017-10-2012:45604.00604.00603.00603.0068004105000
2017-10-2012:40605.00605.00604.00604.0028001691800
2017-10-2012:35604.00604.00604.00604.00200120800
2017-10-2012:30604.00604.00602.00603.00134008089100
2017-10-2012:2500
2017-10-2012:2000
2017-10-2012:1500
2017-10-2012:1000
2017-10-2012:0500
2017-10-2012:0000
2017-10-2011:5500
2017-10-2011:5000
2017-10-2011:4500
2017-10-2011:4000
2017-10-2011:3500
2017-10-2011:3000
2017-10-2011:25604.00604.00604.00604.00400241600
2017-10-2011:20605.00605.00605.00605.00400242000
2017-10-2011:15605.00605.00605.00605.0010060500
2017-10-2011:10605.00605.00605.00605.0034002057000
2017-10-2011:05605.00605.00605.00605.0017001028500
2017-10-2011:00605.00605.00605.00605.001400847000
2017-10-2010:55605.00605.00605.00605.0033001996500
2017-10-2010:50605.00605.00605.00605.0018001089000
2017-10-2010:45605.00605.00605.00605.00600363000
2017-10-2010:40606.00606.00606.00606.0037002242200
2017-10-2010:35607.00607.00604.00604.0092005571600
2017-10-2010:30606.00607.00606.00607.0056003397300
2017-10-2010:25607.00607.00605.00606.0089005392000
2017-10-2010:20607.00607.00607.00607.00200121400
2017-10-2010:15606.00607.00606.00607.00500303300
2017-10-2010:10605.00607.00604.00606.0073004418800
2017-10-2010:05604.00604.00603.00604.0046002778100
2017-10-2010:00605.00605.00603.00603.0062003742800
2017-10-2009:55604.00604.00604.00604.00500302000
2017-10-2009:50605.00605.00605.00605.0010060500
2017-10-2009:45605.00605.00605.00605.00500302500
2017-10-2009:40604.00604.00604.00604.0010060400
2017-10-2009:35604.00604.00604.00604.0021001268400
2017-10-2009:30602.00603.00602.00603.0038002290200
2017-10-2009:25602.00602.00602.00602.0021001264200
2017-10-2009:20600.00602.00600.00602.0079004742500
2017-10-2009:15600.00600.00598.00599.0039002336100
2017-10-2009:10596.00600.00596.00600.00135008068100
2017-10-2009:05600.00600.00597.00597.00101006046100
2017-10-2009:00603.00604.00600.00600.002350014162000

   ※ 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