[7250 東証1部] 太平洋工業 1時間足 時系列データ

[7250 東証1部] 太平洋工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2015:001565.001565.001565.001565.00900014085000
2017-11-2014:001567.001570.001564.001565.003710058125800
2017-11-2013:001571.001572.001567.001568.002540039878400
2017-11-2012:001563.001571.001561.001570.003850060315700
2017-11-2011:001558.001561.001557.001558.001290020109700
2017-11-2010:001555.001565.001547.001557.0064700100764000
2017-11-2009:001527.001555.001518.001554.005510085117300
2017-11-1715:001527.001527.001527.001527.00780011910600
2017-11-1714:001533.001534.001525.001528.002700041307300
2017-11-1713:001538.001541.001530.001532.002200033778700
2017-11-1712:001539.001542.001536.001538.001680025860600
2017-11-1711:001537.001538.001529.001533.001780027287100
2017-11-1710:001542.001542.001531.001536.002150033035000
2017-11-1709:001550.001550.001529.001540.003790058349600
2017-11-1615:001526.001526.001526.001526.001540023500400
2017-11-1614:001533.001535.001525.001526.003640055649500
2017-11-1613:001533.001534.001525.001534.002740041940800
2017-11-1612:001522.001535.001517.001535.003710056551100
2017-11-1611:001520.001524.001519.001524.00830012630500
2017-11-1610:001517.001524.001515.001519.001600024295900
2017-11-1609:001535.001542.001516.001517.0089900137687900
2017-11-1515:001503.001503.001503.001503.001420021342600
2017-11-1514:001500.001510.001499.001504.005650085013300
2017-11-1513:001493.001502.001493.001502.002880043138800
2017-11-1512:001511.001511.001488.001493.002620039297100
2017-11-1511:001506.001506.001499.001502.001430021476100
2017-11-1510:001513.001515.001502.001505.002900043710800
2017-11-1509:001534.001534.001505.001512.006070091963100
2017-11-1415:001535.001535.001535.001535.00680010438000
2017-11-1414:001545.001545.001532.001535.004510069318300
2017-11-1413:001545.001553.001544.001545.004250065761700
2017-11-1412:001539.001544.001532.001544.002520038807700
2017-11-1411:001534.001535.001526.001533.001420021737500
2017-11-1410:001547.001552.001532.001535.003270050367900
2017-11-1409:001538.001554.001523.001546.0067700104369100
2017-11-1315:001534.001534.001534.001534.00780011965200
2017-11-1314:001543.001543.001530.001533.0071800110184300
2017-11-1313:001538.001542.001531.001542.0074800114890600
2017-11-1312:001532.001540.001523.001536.005820089246400
2017-11-1311:001534.001537.001531.001532.003660056106400
2017-11-1310:001507.001535.001502.001535.0087300132873000
2017-11-1309:001515.001528.001495.001508.0068400103429300
2017-11-1015:001490.001490.001490.001490.00900013410000
2017-11-1014:001486.001493.001486.001490.004570068060500
2017-11-1013:001476.001486.001476.001486.002420035854000
2017-11-1012:001487.001487.001475.001477.001760026057200
2017-11-1011:001482.001482.001478.001480.001140016873300
2017-11-1010:001483.001485.001480.001481.001920028468600
2017-11-1009:001471.001486.001471.001482.005290078191500
2017-11-0915:001490.001490.001490.001490.001070015943000
2017-11-0914:001501.001502.001473.001489.0085400127106200
2017-11-0913:001504.001509.001496.001501.004530068049500
2017-11-0912:001495.001505.001491.001505.003850057723700
2017-11-0911:001491.001498.001491.001495.001520022731500
2017-11-0910:001484.001492.001483.001491.002680039885900
2017-11-0909:001483.001492.001473.001484.003830056694300
2017-11-0815:001473.001473.001473.001473.002220032700600
2017-11-0814:001463.001474.001463.001473.003890057128500
2017-11-0813:001456.001465.001456.001463.001440021038900
2017-11-0812:001450.001460.001449.001459.00790011485000
2017-11-0811:001458.001459.001456.001457.0018002623600
2017-11-0810:001454.001457.001451.001457.001310019037200
2017-11-0809:001459.001461.001447.001452.001350019629500
2017-11-0715:001465.001465.001465.001465.001040015236000
2017-11-0714:001465.001466.001462.001465.003840056231000
2017-11-0713:001471.001471.001466.001466.001510022175200
2017-11-0712:001460.001472.001457.001470.003280048107600
2017-11-0711:001454.001458.001452.001457.00920013389000
2017-11-0710:001449.001457.001449.001453.001650023983300
2017-11-0709:001448.001453.001437.001449.002370034291600
2017-11-0615:001452.001452.001452.001452.00770011180400
2017-11-0614:001450.001455.001449.001452.004710068387800
2017-11-0613:001449.001454.001445.001450.003640052762400
2017-11-0612:001448.001450.001444.001449.002740039680100
2017-11-0611:001446.001451.001444.001450.002260032720500
2017-11-0610:001425.001452.001424.001446.0079000113886400
2017-11-0609:001422.001430.001406.001425.004360061660800
2017-11-0215:001426.001426.001426.001426.001690024099400
2017-11-0214:001420.001426.001415.001425.006070086275000
2017-11-0213:001401.001430.001401.001421.006040085529800
2017-11-0212:001403.001405.001399.001400.002080029163900
2017-11-0211:001397.001400.001395.001398.002060028782400
2017-11-0210:001388.001399.001385.001397.003200044561300
2017-11-0209:001413.001425.001380.001388.006940097160400
2017-11-0115:001407.001407.001407.001407.002720038270400
2017-11-0114:001400.001410.001394.001407.00116400163248700
2017-11-0113:001400.001407.001395.001401.006540091519700
2017-11-0112:001420.001420.001398.001398.006250087934800
2017-11-0111:001391.001392.001389.001390.002910040475200
2017-11-0110:001414.001414.001389.001391.006840095561100
2017-11-0109:001435.001438.001353.001414.00152200212439400
2017-10-3115:001468.001468.001468.001468.00990014533200
2017-10-3114:001472.001473.001465.001466.002540037282200
2017-10-3113:001478.001479.001468.001472.001950028714500
2017-10-3112:001475.001482.001474.001477.001130016687100
2017-10-3111:001474.001479.001473.001476.00750011067300
2017-10-3110:001469.001478.001467.001475.001790026342900
2017-10-3109:001461.001477.001461.001468.002800041094900
2017-10-3015:001488.001488.001488.001488.00134100199540800
2017-10-3014:001489.001494.001484.001489.004130061438000
2017-10-3013:001489.001491.001485.001489.001550023072400
2017-10-3012:001480.001495.001479.001490.002980044382000
2017-10-3011:001474.001479.001471.001479.001520022411200
2017-10-3010:001474.001478.001472.001475.001300019175100
2017-10-3009:001466.001479.001466.001474.002400035310800
2017-10-2715:001476.001476.001476.001476.001180017416800
2017-10-2714:001475.001480.001474.001478.002660039286500
2017-10-2713:001471.001476.001470.001476.002310034030800
2017-10-2712:001471.001472.001468.001472.001740025585400
2017-10-2711:001462.001467.001462.001467.00790011573300
2017-10-2710:001466.001466.001458.001463.001310019147200
2017-10-2709:001461.001465.001456.001464.001420020748300
2017-10-2615:001456.001456.001456.001456.00780011356800
2017-10-2614:001457.001459.001454.001458.002630038310800
2017-10-2613:001463.001465.001458.001458.001420020732500
2017-10-2612:001447.001466.001447.001464.002480036079300
2017-10-2611:001459.001462.001458.001459.00700010219200
2017-10-2610:001467.001469.001458.001459.001580023119100
2017-10-2609:001479.001481.001465.001468.003110045812000
2017-10-2515:001485.001485.001485.001485.00790011731500
2017-10-2514:001496.001496.001483.001485.003930058450900
2017-10-2513:001496.001500.001495.001496.001540023055900
2017-10-2512:001507.001507.001495.001495.001420021314600
2017-10-2511:001499.001503.001499.001500.001010015157100
2017-10-2510:001497.001503.001495.001499.001440021585500
2017-10-2509:001498.001507.001487.001497.004290064390900
2017-10-2415:001500.001500.001500.001500.001740026100000
2017-10-2414:001497.001500.001494.001500.003200047919000
2017-10-2413:001490.001496.001488.001496.002000029836200
2017-10-2412:001490.001491.001484.001491.001450021572200
2017-10-2411:001486.001490.001485.001487.00800011899600
2017-10-2410:001485.001489.001482.001487.002220032969900
2017-10-2409:001493.001493.001464.001484.005480081066300
2017-10-2315:001487.001487.001487.001487.001200017844000
2017-10-2314:001485.001490.001484.001487.003710055178800
2017-10-2313:001479.001485.001478.001485.001840027256400
2017-10-2312:001487.001487.001478.001479.002960043948200
2017-10-2311:001493.001495.001480.001483.005310078890800
2017-10-2310:001453.001493.001452.001493.0075800111525900
2017-10-2309:001425.001453.001425.001453.005000071966100
2017-10-2015:001404.001404.001404.001404.001160016286400
2017-10-2014:001403.001406.001402.001404.003110043677200
2017-10-2013:001416.001416.001402.001403.002520035505200
2017-10-2012:001416.001418.001414.001416.001600022652900
2017-10-2011:001413.001419.001413.001417.001250017704600
2017-10-2010:001414.001415.001412.001415.001950027561200
2017-10-2009:001425.001430.001414.001414.003050043286400
2017-10-1915:001449.001449.001449.001449.001280018547200
2017-10-1914:001453.001454.001448.001450.003120045288500
2017-10-1913:001456.001456.001452.001453.002070030091900
2017-10-1912:001453.001459.001450.001455.001900027641600
2017-10-1911:001447.001456.001447.001455.001450021025500
2017-10-1910:001449.001450.001446.001446.001570022743400
2017-10-1909:001436.001460.001436.001449.004910071182100
2017-10-1815:001437.001437.001437.001437.00740010633800
2017-10-1814:001430.001438.001430.001438.003170045496000
2017-10-1813:001433.001434.001428.001429.002440034923400
2017-10-1812:001431.001436.001431.001432.001870026796100
2017-10-1811:001439.001440.001433.001433.00980014066500
2017-10-1810:001441.001444.001434.001440.002990043022700
2017-10-1809:001456.001463.001433.001441.004120059646100
2017-10-1715:001461.001461.001461.001461.001130016509300
2017-10-1714:001456.001460.001454.001459.001770025792700
2017-10-1713:001456.001458.001455.001457.00860012529400
2017-10-1712:001458.001458.001453.001454.0050007281000
2017-10-1711:001456.001457.001454.001454.0039005676800
2017-10-1710:001462.001465.001455.001455.001380020153100
2017-10-1709:001465.001471.001457.001462.003830056174900
2017-10-1615:001451.001451.001451.001451.00960013929600
2017-10-1614:001452.001454.001447.001451.001650023926300
2017-10-1613:001457.001459.001452.001453.001390020223500
2017-10-1612:001459.001461.001456.001457.00890012976000
2017-10-1611:001461.001463.001460.001463.0036005262600
2017-10-1610:001463.001463.001459.001461.0050007305700
2017-10-1609:001465.001469.001460.001462.002030029726800

   ※ 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