[7250 東証1部] 太平洋工業 日足 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 
2017-06-261405.001424.001405.001416.00129100183026400
2017-06-231426.001429.001401.001413.00125600177131800
2017-06-221414.001426.001411.001414.00131000185621800
2017-06-211429.001432.001412.001413.00101800144623500
2017-06-201441.001445.001429.001435.00102800147526300
2017-06-191418.001424.001397.001424.00160000226321500
2017-06-161406.001421.001401.001418.00440400622606200
2017-06-151396.001399.001382.001383.0098400136546900
2017-06-141429.001448.001405.001405.00103900147079000
2017-06-131438.001441.001427.001429.00106900153094700
2017-06-121449.001455.001432.001433.00133100191399700
2017-06-091422.001448.001415.001439.00198000284099600
2017-06-081463.001464.001432.001435.00223000322081800
2017-06-071459.001466.001441.001463.00197600287457600
2017-06-061489.001489.001462.001463.00109500161195700
2017-06-051506.001513.001481.001486.00126400188335000
2017-06-021495.001529.001494.001527.00149600226861900
2017-06-011461.001499.001460.001494.00156300233033300
2017-05-311474.001479.001457.001457.00133100195056500
2017-05-301482.001519.001480.001491.00181300270941000
2017-05-291491.001491.001475.001478.0081600120862900
2017-05-261523.001527.001491.001491.00162900244534500
2017-05-251512.001535.001512.001514.00153800233998000
2017-05-241517.001526.001503.001507.00122800185451000
2017-05-231503.001516.001500.001502.00109300164447300
2017-05-221506.001517.001497.001504.00209700315543600
2017-05-191554.001554.001491.001496.00239100359301000
2017-05-181510.001525.001495.001514.00204300309125100
2017-05-171549.001556.001529.001547.00234900363047900
2017-05-161562.001568.001545.001558.00244600380724700
2017-05-151578.001588.001559.001562.00184900290153800
2017-05-121600.001604.001582.001593.00245900392987900
2017-05-111618.001622.001598.001612.00223500360203000
2017-05-101624.001638.001624.001625.00164800268675800
2017-05-091639.001648.001621.001630.00180300294520100
2017-05-081615.001650.001613.001649.00235200385574600
2017-05-021596.001608.001585.001600.00140900225211700
2017-05-011594.001616.001586.001595.00385500616776600
2017-04-281543.001574.001531.001565.00591400920933700
2017-04-271500.001527.001495.001503.00329500496660300
2017-04-261466.001508.001462.001500.00164900246645100
2017-04-251428.001464.001424.001456.00152000220711900
2017-04-241442.001442.001423.001435.00150200215151000
2017-04-211412.001418.001389.001412.00179800252844500
2017-04-201380.001396.001376.001384.00117500163054600
2017-04-191376.001383.001362.001379.00140400192868900
2017-04-181391.001405.001380.001386.00115400160336200
2017-04-171388.001388.001352.001376.0079500109006900
2017-04-141391.001420.001375.001388.00119000165641600
2017-04-131381.001393.001369.001390.00104200144176700
2017-04-121415.001420.001380.001390.00183600256578500
2017-04-111455.001455.001424.001439.00143000205672200
2017-04-101469.001493.001466.001472.00120200177871000
2017-04-071467.001477.001448.001459.00163600239028800
2017-04-061511.001520.001457.001458.00187200277073600
2017-04-051541.001549.001519.001533.00150300230234900
2017-04-041569.001569.001530.001545.00173500267871200
2017-04-031600.001600.001552.001564.00141900222277400
2017-03-311594.001626.001583.001583.00370600592875100
2017-03-301565.001595.001549.001554.00272400426792200
2017-03-291525.001536.001506.001533.00139000211592400
2017-03-281500.001542.001500.001541.00246900377614100
2017-03-271488.001497.001477.001483.0089100132247000
2017-03-241497.001506.001479.001495.00128400191903600
2017-03-231519.001520.001499.001504.0096600145459100
2017-03-221509.001535.001506.001515.00121400184783000
2017-03-211554.001564.001545.001557.0097400151612500
2017-03-171553.001579.001542.001560.00199300311406000
2017-03-161570.001584.001559.001560.00287000450641400
2017-03-151515.001563.001515.001555.00233500361494700
2017-03-141491.001510.001480.001507.0069400104176200
2017-03-131503.001506.001482.001482.00115600172279800
2017-03-101520.001527.001500.001510.00195700295946100
2017-03-091483.001500.001474.001500.00180400268928900
2017-03-081455.001472.001453.001466.00205500300848600
2017-03-071450.001459.001433.001453.00198400287436700
2017-03-061434.001446.001428.001434.0085500122979500
2017-03-031438.001447.001428.001442.00137500198022800
2017-03-021438.001440.001422.001426.00137000195673800
2017-03-011395.001421.001385.001409.00134900188678100
2017-02-281398.001419.001397.001397.00137000192842700
2017-02-271395.001399.001382.001389.00119600166489600
2017-02-241428.001429.001401.001404.00116000163484100
2017-02-231464.001469.001433.001443.00108900157435600
2017-02-221460.001475.001458.001472.00159400234095400
2017-02-211452.001457.001436.001446.00103800149888400
2017-02-201450.001465.001442.001448.00103200149764600
2017-02-171437.001440.001425.001435.00120500172837900
2017-02-161413.001431.001413.001422.00127900182014000
2017-02-151424.001437.001405.001413.00122000172336900
2017-02-141421.001434.001413.001418.00125400178319300
2017-02-131443.001444.001410.001413.00123100174981200
2017-02-101405.001428.001397.001423.00113700161163000
2017-02-091404.001405.001373.001378.00117100162341000
2017-02-081405.001413.001395.001410.00114500160859300
2017-02-071427.001427.001409.001411.00156100220848100
2017-02-061487.001497.001442.001444.00248900362227600
2017-02-031507.001532.001466.001475.00519100781656800
2017-02-021414.001428.001385.001391.00188700265476600
2017-02-011377.001414.001365.001413.00222300309986700
2017-01-311400.001409.001391.001398.0077100107873400
2017-01-301418.001422.001408.001413.0090300127674300
2017-01-271428.001436.001419.001424.00285700406856500
2017-01-261451.001474.001417.001427.00289300416721900
2017-01-251439.001448.001413.001434.00281900402452500
2017-01-241418.001428.001409.001417.00198300281521700
2017-01-231435.001440.001423.001425.00122100174680700
2017-01-201445.001465.001436.001460.00197200286656700
2017-01-191435.001447.001423.001440.00175600252155300
2017-01-181390.001416.001377.001408.00177900248309400
2017-01-171421.001429.001407.001409.00177100251101500
2017-01-161466.001471.001432.001439.00115800167555800
2017-01-131465.001476.001465.001475.00152900225145300
2017-01-121474.001474.001450.001465.00172700252252200
2017-01-111482.001489.001460.001486.00146600216546500
2017-01-101487.001502.001472.001477.00195400289439200
2017-01-061502.001524.001496.001504.00153100231064100
2017-01-051550.001550.001523.001527.00141400216471400
2017-01-041513.001552.001502.001549.00307600472826600
2016-12-301468.001490.001459.001486.00261900385546400
2016-12-291510.001510.001474.001479.00115200170886300
2016-12-281513.001513.001484.001502.00128500192714300
2016-12-271508.001524.001504.001514.00105400159734500
2016-12-261520.001524.001503.001508.00128000193424600
2016-12-221482.001513.001479.001508.00106500160211500
2016-12-211507.001509.001489.001493.00124100186120500
2016-12-201500.001507.001486.001500.00161400241741900
2016-12-191499.001505.001485.001497.00194600291108000
2016-12-161470.001484.001470.001480.00212200313699200
2016-12-151454.001473.001448.001462.00225000328527700
2016-12-141444.001463.001433.001439.00194300280884600
2016-12-131430.001443.001420.001437.00152500218573500
2016-12-121440.001450.001415.001430.00137700197236400
2016-12-091429.001438.001422.001429.00183200261683800
2016-12-081410.001426.001408.001420.00101300143519300
2016-12-071407.001421.001392.001414.00170800240632600
2016-12-061405.001416.001399.001404.00214900302211000
2016-12-051395.001403.001377.001393.00213600297692700
2016-12-021424.001428.001405.001405.00143400202673700
2016-12-011430.001443.001425.001431.00211000302492300
2016-11-301410.001432.001408.001430.00221500315288500
2016-11-291403.001408.001394.001407.00134500188547900
2016-11-281401.001405.001386.001403.00102700143479500
2016-11-251384.001407.001384.001404.00193600270790900
2016-11-241375.001395.001372.001379.00307300424354200
2016-11-221361.001364.001349.001359.00121500164820700
2016-11-211371.001377.001350.001353.00143700195833100
2016-11-181339.001361.001335.001357.00401400540830700
2016-11-171322.001334.001312.001330.00224100297660700
2016-11-161312.001338.001309.001326.00255200338495100
2016-11-151320.001321.001297.001299.00387000505156800
2016-11-141298.001332.001298.001316.00280300369405300
2016-11-111310.001334.001282.001285.00466400610344100
2016-11-101269.001308.001261.001288.00416300539144600
2016-11-091282.001300.001197.001211.00283600352310600
2016-11-081262.001277.001256.001269.00135600171855400
2016-11-071266.001283.001262.001275.00156700199286500
2016-11-041241.001259.001231.001255.00153900191631500
2016-11-021272.001276.001255.001261.00164300207540000
2016-11-011277.001302.001259.001298.00277600356870000
2016-10-311280.001298.001272.001289.00290700374380200
2016-10-281228.001285.001228.001283.00702500891449200
2016-10-271231.001234.001203.001215.00190400232113100
2016-10-261250.001266.001240.001240.00208400260081200
2016-10-251244.001248.001231.001248.00132700164833100
2016-10-241232.001244.001229.001240.00100400124264800
2016-10-211230.001242.001223.001231.00138500170969500
2016-10-201202.001226.001196.001223.00133300162323400
2016-10-191200.001210.001193.001203.00116900140526600
2016-10-181192.001201.001184.001200.00155500185757900
2016-10-171170.001191.001170.001189.0095100112742600
2016-10-141176.001183.001167.001171.00107000125281700
2016-10-131180.001191.001170.001180.00106200125379100
2016-10-121182.001192.001179.001181.0093400110644500
2016-10-111187.001192.001181.001186.007950094288100
2016-10-071189.001199.001183.001195.0093200111004900
2016-10-061205.001209.001186.001189.00134100160046400
2016-10-051177.001202.001177.001197.00183700219511400
2016-10-041161.001183.001158.001180.00171500200902000
2016-10-031160.001168.001145.001149.00118100136002000
2016-09-301154.001158.001133.001152.00221100253731600
2016-09-291178.001189.001166.001166.00147300173221000
2016-09-281189.001205.001176.001186.00141200167901600
2016-09-271173.001199.001169.001196.00155400183931200
2016-09-261185.001192.001175.001178.00108000127550300
2016-09-231173.001200.001159.001191.00191300227259900
2016-09-211130.001167.001124.001165.00151800173928000
2016-09-201132.001155.001131.001141.00102100116615500
2016-09-161142.001154.001128.001144.00153300175185400
2016-09-151154.001154.001135.001137.0096200109789000
2016-09-141155.001163.001148.001157.00103100119260600
2016-09-131169.001181.001152.001163.00144500168261300
2016-09-121179.001179.001155.001167.00149800174341400
2016-09-091199.001207.001178.001191.00159900190161000
2016-09-081198.001207.001188.001202.00107500128643500
2016-09-071173.001200.001170.001197.00108500128985600
2016-09-061192.001199.001178.001185.00139400165349100
2016-09-051188.001199.001175.001189.0094100112053800
2016-09-021185.001190.001167.001185.007700090854800
2016-09-011185.001200.001183.001190.00139500166166700
2016-08-311178.001185.001174.001178.00146500172531600
2016-08-301176.001185.001160.001164.0089700104716300
2016-08-291181.001186.001167.001179.004700055415400
2016-08-261149.001159.001132.001151.006340072703400
2016-08-251153.001165.001144.001152.002490028706800
2016-08-241147.001161.001139.001154.006380073559800
2016-08-231145.001147.001120.001130.00118300133892100
2016-08-221151.001194.001151.001157.00105800123746200
2016-08-191129.001144.001115.001140.005910067191300
2016-08-181134.001134.001121.001125.00117600132605500
2016-08-171136.001148.001132.001145.00106600121755500
2016-08-161124.001133.001120.001128.00153100172861100
2016-08-151127.001141.001121.001125.006780076469400
2016-08-121116.001128.001102.001124.00106900119618900
2016-08-101100.001113.001092.001103.00148300163565800
2016-08-091148.001148.001127.001130.008500096241400
2016-08-081145.001157.001141.001150.00127500146480500
2016-08-051133.001139.001125.001129.00215300243923200
2016-08-041103.001123.001086.001113.00207900230111000
2016-08-031125.001136.001102.001107.00204400227726200
2016-08-021149.001188.001140.001151.00244600285512300
2016-08-011148.001163.001139.001159.00198900229494400
2016-07-291185.001200.001150.001166.008551001000902300
2016-07-281091.001096.001060.001095.00102300111292800
2016-07-271072.001088.001040.001085.00150700161365300
2016-07-261082.001101.001064.001079.00121200130599400
2016-07-251100.001119.001095.001100.00103100113993400
2016-07-221079.001105.001075.001095.009080099298000
2016-07-211091.001111.001091.001106.00110500121804600
2016-07-201070.001086.001061.001082.008140087474600
2016-07-191069.001077.001049.001076.00129600137863200
2016-07-151065.001091.001060.001075.00304800327980900
2016-07-141021.001049.001014.001038.00215000222267300
2016-07-13991.001021.00988.001012.00267400269867700
2016-07-12962.00984.00955.00957.00198300191452900
2016-07-11900.00947.00891.00942.00170900159840400
2016-07-08908.00916.00878.00885.00162600144478400
2016-07-07916.00920.00899.00906.007740070219500
2016-07-06915.00920.00899.00919.00143700130749200
2016-07-05944.00955.00912.00926.00165000153079000
2016-07-04926.00932.00915.00929.00192600178112000
2016-07-01940.00952.00930.00940.007460070179200
2016-06-30951.00964.00932.00933.007560071040200
2016-06-29949.00951.00926.00936.00243300227455000
2016-06-28960.00966.00931.00947.00161500153570200
2016-06-27958.00981.00952.00968.00115100111176600
2016-06-241027.001046.00946.00958.00126600125525200
2016-06-231021.001031.001019.001028.003340034219200
2016-06-221034.001038.001015.001032.006960071648200
2016-06-211020.001046.001004.001041.008900091729000

   ※ 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