[7250 東証1部] 太平洋工業 30分足 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
2017-11-2014:301568.001569.001565.001565.001830028662300
2017-11-2014:001567.001570.001564.001569.001880029463500
2017-11-2013:301570.001570.001567.001568.0049007684500
2017-11-2013:001571.001572.001567.001570.002050032193900
2017-11-2012:301563.001571.001561.001570.003850060315700
2017-11-2012:0000
2017-11-2011:301558.001558.001558.001558.00100155800
2017-11-2011:001558.001561.001557.001558.001280019953900
2017-11-2010:301552.001565.001552.001557.003680057400100
2017-11-2010:001555.001559.001547.001553.002790043363900
2017-11-2009:301544.001555.001544.001554.003100048088400
2017-11-2009:001527.001546.001518.001544.002410037028900
2017-11-1715:001527.001527.001527.001527.00780011910600
2017-11-1714:301527.001532.001525.001528.001580024165400
2017-11-1714:001533.001534.001527.001527.001120017141900
2017-11-1713:301534.001536.001530.001532.001030015785100
2017-11-1713:001538.001541.001534.001534.001170017993600
2017-11-1712:301539.001542.001536.001538.001680025860600
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:001537.001538.001529.001533.001780027287100
2017-11-1710:301538.001540.001531.001536.001210018571500
2017-11-1710:001542.001542.001535.001538.00940014463500
2017-11-1709:301538.001543.001535.001540.001370021071800
2017-11-1709:001550.001550.001529.001537.002420037277800
2017-11-1615:001526.001526.001526.001526.001540023500400
2017-11-1614:301527.001531.001526.001526.002380036373900
2017-11-1614:001533.001535.001525.001528.001260019275600
2017-11-1613:301528.001534.001525.001534.001100016833200
2017-11-1613:001533.001534.001527.001527.001640025107600
2017-11-1612:301522.001535.001517.001535.003710056551100
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:001520.001524.001519.001524.00830012630500
2017-11-1610:301516.001524.001516.001519.00880013378300
2017-11-1610:001517.001518.001515.001516.00720010917600
2017-11-1609:301531.001531.001516.001517.002180033209900
2017-11-1609:001535.001542.001528.001532.0068100104478000
2017-11-1515:001503.001503.001503.001503.001420021342600
2017-11-1514:301506.001510.001501.001504.003460052106700
2017-11-1514:001500.001506.001499.001506.002190032906600
2017-11-1513:301498.001502.001496.001502.001280019193900
2017-11-1513:001493.001499.001493.001497.001600023944900
2017-11-1512:301511.001511.001488.001493.002620039297100
2017-11-1512:0000
2017-11-1511:301502.001502.001502.001502.00100150200
2017-11-1511:001506.001506.001499.001503.001420021325900
2017-11-1510:301509.001509.001502.001505.001920028889500
2017-11-1510:001513.001515.001508.001510.00980014821300
2017-11-1509:301511.001514.001505.001512.002570038790000
2017-11-1509:001534.001534.001510.001512.003500053173100
2017-11-1415:001535.001535.001535.001535.00680010438000
2017-11-1414:301538.001540.001532.001535.003080047303500
2017-11-1414:001545.001545.001537.001538.001430022014800
2017-11-1413:301552.001552.001544.001545.001550023990600
2017-11-1413:001545.001553.001544.001553.002700041771100
2017-11-1412:301539.001544.001532.001544.002520038807700
2017-11-1412:0000
2017-11-1411:301533.001533.001533.001533.00100153300
2017-11-1411:001534.001535.001526.001533.001410021584200
2017-11-1410:301539.001540.001532.001535.001490022889000
2017-11-1410:001547.001552.001538.001539.001780027478900
2017-11-1409:301538.001551.001538.001546.001780027499300
2017-11-1409:001538.001554.001523.001539.004990076869800
2017-11-1315:001534.001534.001534.001534.00780011965200
2017-11-1314:301533.001536.001530.001533.004110062992600
2017-11-1314:001543.001543.001533.001533.003070047191700
2017-11-1313:301533.001542.001532.001542.003020046451700
2017-11-1313:001538.001538.001531.001532.004460068438900
2017-11-1312:301532.001540.001523.001536.005820089246400
2017-11-1312:0000
2017-11-1311:301532.001532.001532.001532.00200306400
2017-11-1311:001534.001537.001531.001531.003640055800000
2017-11-1310:301528.001535.001527.001535.003370051580600
2017-11-1310:001507.001527.001502.001526.005360081292400
2017-11-1309:301495.001510.001495.001508.001240018634900
2017-11-1309:001515.001528.001495.001497.005600084794400
2017-11-1015:001490.001490.001490.001490.00900013410000
2017-11-1014:301490.001493.001487.001490.002760041131700
2017-11-1014:001486.001491.001486.001490.001810026928800
2017-11-1013:301481.001486.001480.001486.001250018538600
2017-11-1013:001476.001483.001476.001482.001170017315400
2017-11-1012:301487.001487.001475.001477.001760026057200
2017-11-1012:0000
2017-11-1011:301480.001480.001480.001480.00300444000
2017-11-1011:001482.001482.001478.001481.001110016429300
2017-11-1010:301483.001485.001480.001481.00960014236000
2017-11-1010:001483.001484.001480.001483.00960014232600
2017-11-1009:301482.001482.001475.001482.002380035186500
2017-11-1009:001471.001486.001471.001482.002910043005000
2017-11-0915:001490.001490.001490.001490.001070015943000
2017-11-0914:301481.001490.001473.001489.004770070835800
2017-11-0914:001501.001502.001479.001481.003770056270400
2017-11-0913:301504.001505.001496.001501.003310049680600
2017-11-0913:001504.001509.001504.001504.001220018368900
2017-11-0912:301495.001505.001491.001505.003850057723700
2017-11-0912:0000
2017-11-0911:301495.001495.001495.001495.00600897000
2017-11-0911:001491.001498.001491.001496.001460021834500
2017-11-0910:301489.001492.001488.001491.001180017586700
2017-11-0910:001484.001491.001483.001488.001500022299200
2017-11-0909:301478.001484.001476.001484.001450021450700
2017-11-0909:001483.001492.001473.001478.002380035243600
2017-11-0815:001473.001473.001473.001473.002220032700600
2017-11-0814:301467.001474.001466.001473.003250047745800
2017-11-0814:001463.001468.001463.001467.0064009382700
2017-11-0813:301462.001465.001459.001463.001080015789500
2017-11-0813:001456.001462.001456.001462.0036005249400
2017-11-0812:301450.001460.001449.001459.00790011485000
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:001458.001459.001456.001457.0018002623600
2017-11-0810:301452.001457.001451.001457.00910013225800
2017-11-0810:001454.001455.001451.001452.0040005811400
2017-11-0809:301449.001454.001448.001452.0040005801200
2017-11-0809:001459.001461.001447.001447.00950013828300
2017-11-0715:001465.001465.001465.001465.001040015236000
2017-11-0714:301465.001466.001462.001465.002430035574300
2017-11-0714:001465.001466.001464.001464.001410020656700
2017-11-0713:301470.001471.001466.001466.0056008222700
2017-11-0713:001471.001471.001466.001471.00950013952500
2017-11-0712:301460.001472.001457.001470.003280048107600
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:001454.001458.001452.001457.00920013389000
2017-11-0710:301457.001457.001451.001453.00750010909100
2017-11-0710:001449.001456.001449.001456.00900013074200
2017-11-0709:301443.001450.001443.001449.00740010708900
2017-11-0709:001448.001453.001437.001445.001630023582700
2017-11-0615:001452.001452.001452.001452.00770011180400
2017-11-0614:301454.001455.001450.001452.002600037773200
2017-11-0614:001450.001454.001449.001454.002110030614600
2017-11-0613:301452.001454.001450.001450.001150016690000
2017-11-0613:001449.001454.001445.001452.002490036072400
2017-11-0612:301448.001450.001444.001449.002740039680100
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:001446.001451.001444.001450.002260032720500
2017-11-0610:301445.001449.001441.001446.002140030921000
2017-11-0610:001425.001452.001424.001446.005760082965400
2017-11-0609:301410.001425.001406.001425.002100029689000
2017-11-0609:001422.001430.001406.001409.002260031971800
2017-11-0215:001426.001426.001426.001426.001690024099400
2017-11-0214:301425.001426.001421.001425.003530050229300
2017-11-0214:001420.001425.001415.001425.002540036045700
2017-11-0213:301422.001430.001415.001421.002450034877700
2017-11-0213:001401.001423.001401.001422.003590050652100
2017-11-0212:301403.001405.001399.001400.002080029163900
2017-11-0212:0000
2017-11-0211:301398.001398.001398.001398.00500699000
2017-11-0211:001397.001400.001395.001400.002010028083400
2017-11-0210:301389.001399.001388.001397.002140029858500
2017-11-0210:001388.001389.001385.001388.001060014702800
2017-11-0209:301388.001389.001380.001388.001730023959300
2017-11-0209:001413.001425.001388.001389.005210073201100
2017-11-0115:001407.001407.001407.001407.002720038270400
2017-11-0114:301397.001410.001397.001407.0083600117409500
2017-11-0114:001400.001400.001394.001397.003280045839200
2017-11-0113:301399.001402.001395.001401.003680051409600
2017-11-0113:001400.001407.001398.001398.002860040110100
2017-11-0112:301420.001420.001398.001398.006250087934800
2017-11-0112:0000
2017-11-0111:301390.001390.001390.001390.00100139000
2017-11-0111:001391.001392.001389.001390.002900040336200
2017-11-0110:301394.001396.001389.001391.003130043572300
2017-11-0110:001414.001414.001391.001393.003710051988800
2017-11-0109:301395.001414.001388.001414.003680051546000
2017-11-0109:001435.001438.001353.001398.00115400160893400
2017-10-3115:001468.001468.001468.001468.00990014533200
2017-10-3114:301468.001468.001465.001466.001680024647900
2017-10-3114:001472.001473.001466.001468.00860012634300
2017-10-3113:301471.001475.001469.001472.00720010600600
2017-10-3113:001478.001479.001468.001471.001230018113900
2017-10-3112:301475.001482.001474.001477.001130016687100
2017-10-3112:0000
2017-10-3111:301476.001476.001476.001476.00100147600
2017-10-3111:001474.001479.001473.001476.00740010919700
2017-10-3110:301469.001478.001469.001475.00980014442000
2017-10-3110:001469.001471.001467.001468.00810011900900
2017-10-3109:301468.001474.001464.001468.00990014541800
2017-10-3109:001461.001477.001461.001468.001810026553100
2017-10-3015:001488.001488.001488.001488.00134100199540800
2017-10-3014:301490.001491.001484.001489.003170047113000
2017-10-3014:001489.001494.001489.001490.00960014325000
2017-10-3013:301489.001491.001488.001489.0058008640900
2017-10-3013:001489.001491.001485.001489.00970014431500
2017-10-3012:301480.001495.001479.001490.002980044382000
2017-10-3012:0000
2017-10-3011:301479.001479.001479.001479.007001035300
2017-10-3011:001474.001479.001471.001478.001450021375900
2017-10-3010:301478.001478.001473.001475.0057008409000
2017-10-3010:001474.001478.001472.001478.00730010766100
2017-10-3009:301473.001476.001470.001474.0056008250000
2017-10-3009:001466.001479.001466.001473.001840027060800
2017-10-2715:001476.001476.001476.001476.001180017416800
2017-10-2714:301476.001480.001475.001478.001860027479900
2017-10-2714:001475.001478.001474.001476.00800011806600
2017-10-2713:301475.001476.001471.001476.00790011642400
2017-10-2713:001471.001476.001470.001476.001520022388400
2017-10-2712:301471.001472.001468.001472.001740025585400
2017-10-2712:0000
2017-10-2711:301467.001467.001467.001467.00500733500
2017-10-2711:001462.001466.001462.001466.00740010839800
2017-10-2710:301460.001464.001459.001463.0048007013200
2017-10-2710:001466.001466.001458.001460.00830012134000
2017-10-2709:301460.001465.001459.001464.0037005410700
2017-10-2709:001461.001464.001456.001461.001050015337600
2017-10-2615:001456.001456.001456.001456.00780011356800
2017-10-2614:301456.001459.001455.001458.001600023306100
2017-10-2614:001457.001459.001454.001456.001030015004700
2017-10-2613:301459.001460.001458.001458.00760011087000
2017-10-2613:001463.001465.001459.001459.0066009645500
2017-10-2612:301447.001466.001447.001464.002480036079300
2017-10-2612:0000
2017-10-2611:301459.001459.001459.001459.00300437700
2017-10-2611:001459.001462.001458.001459.0067009781500
2017-10-2610:301464.001464.001458.001459.00760011105000
2017-10-2610:001467.001469.001462.001465.00820012014100
2017-10-2609:301470.001473.001465.001468.001210017781000
2017-10-2609:001479.001481.001469.001469.001900028031000
2017-10-2515:001485.001485.001485.001485.00790011731500
2017-10-2514:301485.001489.001483.001485.002110031343200
2017-10-2514:001496.001496.001485.001485.001820027107700
2017-10-2513:301498.001500.001496.001496.00830012432400
2017-10-2513:001496.001498.001495.001497.00710010623500
2017-10-2512:301507.001507.001495.001495.001420021314600
2017-10-2512:0000
2017-10-2511:301500.001500.001500.001500.00500750000
2017-10-2511:001499.001503.001499.001500.00960014407100
2017-10-2510:301501.001501.001495.001499.00700010488800
2017-10-2510:001497.001503.001495.001500.00740011096700
2017-10-2509:301501.001506.001495.001497.001940029107500
2017-10-2509:001498.001507.001487.001501.002350035283400
2017-10-2415:001500.001500.001500.001500.001740026100000
2017-10-2414:301497.001500.001496.001500.002170032512500
2017-10-2414:001497.001498.001494.001497.001030015406500
2017-10-2413:301491.001496.001491.001496.001170017472600
2017-10-2413:001490.001491.001488.001491.00830012363600
2017-10-2412:301490.001491.001484.001491.001450021572200
2017-10-2412:0000
2017-10-2411:301487.001487.001487.001487.00500743500
2017-10-2411:001486.001490.001485.001488.00750011156100
2017-10-2410:301485.001489.001483.001487.00920013672500
2017-10-2410:001485.001489.001482.001484.001300019297400
2017-10-2409:301474.001487.001471.001484.001500022198500
2017-10-2409:001493.001493.001464.001475.003980058867800
2017-10-2315:001487.001487.001487.001487.001200017844000
2017-10-2314:301488.001490.001486.001487.002110031388200
2017-10-2314:001485.001489.001484.001488.001600023790600
2017-10-2313:301479.001485.001479.001485.001080016012100
2017-10-2313:001479.001480.001478.001479.00760011244300
2017-10-2312:301487.001487.001478.001479.002960043948200
2017-10-2312:0000
2017-10-2311:301483.001483.001483.001483.00500741500
2017-10-2311:001493.001495.001480.001483.005260078149300
2017-10-2310:301462.001493.001462.001493.005870086595000
2017-10-2310:001453.001463.001452.001462.001710024930900
2017-10-2309:301447.001453.001447.001453.001440020872400
2017-10-2309:001425.001447.001425.001447.003560051093700
2017-10-2015:001404.001404.001404.001404.001160016286400
2017-10-2014:301404.001406.001403.001404.002080029224600
2017-10-2014:001403.001404.001402.001403.001030014452600
2017-10-2013:301408.001409.001402.001403.001170016441600
2017-10-2013:001416.001416.001408.001408.001350019063600
2017-10-2012:301416.001418.001414.001416.001600022652900
2017-10-2012:0000
2017-10-2011:301417.001417.001417.001417.00100141700
2017-10-2011:001413.001419.001413.001417.001240017562900
2017-10-2010:301413.001415.001412.001415.001150016251200
2017-10-2010:001414.001415.001413.001413.00800011310000
2017-10-2009:301416.001417.001414.001414.00940013310800
2017-10-2009:001425.001430.001414.001415.002110029975600
2017-10-1915:001449.001449.001449.001449.001280018547200
2017-10-1914:301454.001454.001448.001450.002200031914200
2017-10-1914:001453.001454.001452.001454.00920013374300
2017-10-1913:301455.001455.001452.001453.00960013952700
2017-10-1913:001456.001456.001452.001454.001110016139200
2017-10-1912:301453.001459.001450.001455.001900027641600
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:001447.001456.001447.001455.001450021025500
2017-10-1910:301448.001449.001446.001446.00860012452200
2017-10-1910:001449.001450.001449.001449.00710010291200
2017-10-1909:301455.001455.001448.001449.001010014646900
2017-10-1909:001436.001460.001436.001454.003900056535200
2017-10-1815:001437.001437.001437.001437.00740010633800
2017-10-1814:301438.001438.001434.001438.001790025712800
2017-10-1814:001430.001437.001430.001437.001380019783200
2017-10-1813:301433.001434.001428.001429.00950013589900
2017-10-1813:001433.001433.001431.001432.001490021333500
2017-10-1812:301431.001436.001431.001432.001870026796100
2017-10-1812:0000
2017-10-1811:301433.001433.001433.001433.00300429900
2017-10-1811:001439.001440.001433.001435.00950013636600
2017-10-1810:301441.001441.001434.001440.001990028604900
2017-10-1810:001441.001444.001441.001441.001000014417800
2017-10-1809:301439.001442.001433.001441.001690024303400
2017-10-1809:001456.001463.001440.001440.002430035342700
2017-10-1715:001461.001461.001461.001461.001130016509300
2017-10-1714:301456.001460.001454.001459.001340019530500
2017-10-1714:001456.001457.001455.001456.0043006262200
2017-10-1713:301458.001458.001456.001457.0049007139500
2017-10-1713:001456.001458.001455.001458.0037005389900
2017-10-1712:301458.001458.001453.001454.0050007281000
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:001456.001457.001454.001454.0039005676800
2017-10-1710:301457.001461.001455.001455.00700010210600
2017-10-1710:001462.001465.001458.001458.0068009942500
2017-10-1709:301465.001471.001462.001462.001960028781400
2017-10-1709:001465.001469.001457.001465.001870027393500
2017-10-1615:001451.001451.001451.001451.00960013929600
2017-10-1614:301450.001452.001447.001451.00900013041900
2017-10-1614:001452.001454.001450.001450.00750010884400
2017-10-1613:301455.001455.001452.001453.0048006976300
2017-10-1613:001457.001459.001452.001453.00910013247200
2017-10-1612:301459.001461.001456.001457.00890012976000
2017-10-1612:0000
2017-10-1611:301463.001463.001463.001463.00600877800
2017-10-1611:001461.001463.001460.001462.0030004384800
2017-10-1610:301461.001461.001459.001461.0024003505700
2017-10-1610:001463.001463.001459.001459.0026003800000
2017-10-1609:301464.001467.001461.001462.00920013467400
2017-10-1609:001465.001469.001460.001464.001110016259400

   ※ 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