[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 
2017-12-151669.001704.001649.001673.00394000658457200
2017-12-141650.001674.001642.001671.00226500375885000
2017-12-131617.001652.001614.001630.00155400253470200
2017-12-121601.001619.001596.001614.0091600147618000
2017-12-111614.001621.001595.001605.0070900113620600
2017-12-081591.001615.001576.001612.00166900267703000
2017-12-071598.001619.001588.001605.00177300284718100
2017-12-061578.001595.001570.001585.00179400284127100
2017-12-051571.001580.001550.001579.00132000207623400
2017-12-041610.001610.001567.001569.00149500236486100
2017-12-011610.001620.001574.001591.00407300648847200
2017-11-301592.001621.001580.001613.00306700490290500
2017-11-291572.001585.001561.001573.00145100228392600
2017-11-281590.001601.001572.001582.00183500291566900
2017-11-271629.001629.001605.001607.00126400204085600
2017-11-241632.001647.001617.001641.00118300193538200
2017-11-221610.001646.001610.001632.00238500389178400
2017-11-211561.001599.001551.001592.00215600340747800
2017-11-201527.001572.001518.001565.00242700378395900
2017-11-171550.001550.001525.001527.00150800231528900
2017-11-161535.001542.001515.001526.00230500352256100
2017-11-151534.001534.001488.001503.00229700345941800
2017-11-141538.001554.001523.001535.00234200360800200
2017-11-131515.001543.001495.001534.00404900618695200
2017-11-101471.001493.001471.001490.00180000266915100
2017-11-091483.001509.001473.001490.00260200388134100
2017-11-081459.001474.001447.001473.00111800163643300
2017-11-071448.001472.001437.001465.00146100213413700
2017-11-061422.001455.001406.001452.00263800380278400
2017-11-021413.001430.001380.001426.00280800395572200
2017-11-011435.001438.001353.001407.00521200729449300
2017-10-311461.001482.001461.001468.00119500175722100
2017-10-301466.001495.001466.001488.00272900405330300
2017-10-271461.001480.001456.001476.00114100167788300
2017-10-261479.001481.001447.001456.00127000185629700
2017-10-251498.001507.001483.001485.00144200215686400
2017-10-241493.001500.001464.001500.00168900251363200
2017-10-231425.001495.001425.001487.00276000406610200
2017-10-201425.001430.001402.001404.00146400206673900
2017-10-191436.001460.001436.001449.00163000236520200
2017-10-181456.001463.001428.001437.00163100234584600
2017-10-171465.001471.001453.001461.0098600144117200
2017-10-161465.001469.001447.001451.0077800113350500
2017-10-131450.001463.001446.001460.0076500111294600
2017-10-121474.001474.001450.001452.00137800200765200
2017-10-111477.001481.001465.001474.0076700112908400
2017-10-101460.001476.001460.001475.0094100138373600
2017-10-061479.001479.001460.001466.00121800178516000
2017-10-051450.001473.001449.001473.0085300125214700
2017-10-041474.001481.001455.001458.00117800172206200
2017-10-031497.001497.001461.001472.00211600311196200
2017-10-021493.001493.001481.001489.0082100122086300
2017-09-291488.001509.001484.001501.00115500173166400
2017-09-281494.001498.001480.001495.00104400155688900
2017-09-271487.001494.001467.001493.0084400125378200
2017-09-261484.001500.001479.001499.00129500193215900
2017-09-251464.001480.001459.001479.0086900128066200
2017-09-221451.001468.001450.001452.006770098550800
2017-09-211455.001465.001449.001453.0068800100173600
2017-09-201442.001450.001434.001436.00115700166756700
2017-09-191413.001444.001413.001442.0090000129230800
2017-09-151393.001415.001388.001409.00131900185125800
2017-09-141407.001415.001399.001406.0074000104250600
2017-09-131411.001420.001406.001412.006810096259800
2017-09-121412.001415.001397.001402.0082300115587500
2017-09-111398.001406.001390.001393.005760080541400
2017-09-081371.001391.001367.001378.00103200142417000
2017-09-071364.001386.001364.001381.007230099736500
2017-09-061352.001367.001346.001363.00106200144224000
2017-09-051372.001375.001354.001354.00125300170747700
2017-09-041390.001398.001367.001371.00122200168365900
2017-09-011399.001403.001387.001399.0078900110121700
2017-08-311384.001397.001381.001389.00125700174777600
2017-08-301366.001385.001357.001380.00111100153045700
2017-08-291365.001367.001352.001352.00190600258821400
2017-08-281371.001382.001367.001382.00131000180304100
2017-08-251375.001383.001367.001381.00125400172836900
2017-08-241362.001382.001362.001375.0077200106164100
2017-08-231392.001397.001373.001376.00100800139217000
2017-08-221361.001374.001353.001366.00110200150343600
2017-08-211370.001374.001359.001365.00175500239854900
2017-08-181399.001408.001369.001370.00247700341348000
2017-08-171390.001418.001388.001416.00141900199460200
2017-08-161395.001403.001391.001398.00102800143703200
2017-08-151407.001411.001397.001404.00107400150728700
2017-08-141392.001394.001375.001387.00123800171474900
2017-08-101391.001403.001384.001393.0081700113849700
2017-08-091417.001420.001389.001394.00123300173046700
2017-08-081432.001436.001415.001424.0070400100154600
2017-08-071431.001438.001423.001430.00151700216898900
2017-08-041425.001431.001417.001429.0072400103226700
2017-08-031427.001435.001412.001423.00135500192779700
2017-08-021457.001457.001437.001439.0092900134285400
2017-08-011437.001460.001432.001455.00140500203868500
2017-07-311458.001458.001418.001437.00244000350216400
2017-07-281435.001472.001435.001459.00454500662529900
2017-07-271548.001556.001520.001535.00171200262888300
2017-07-261509.001524.001501.001516.0080300121482000
2017-07-251494.001523.001494.001513.00118500178893000
2017-07-241491.001498.001477.001496.00105800157752000
2017-07-211511.001518.001496.001506.00153100230643000
2017-07-201527.001531.001514.001515.006450098162900
2017-07-191540.001542.001520.001523.0090900138950500
2017-07-181553.001559.001534.001549.00131800203913100
2017-07-141527.001558.001527.001557.00120200186187100
2017-07-131520.001530.001513.001526.00111900170331200
2017-07-121537.001543.001521.001523.00128600196734200
2017-07-111523.001538.001510.001535.0098100149909400
2017-07-101515.001527.001508.001518.00103700157291300
2017-07-071493.001518.001482.001507.0094700142789200
2017-07-061511.001520.001501.001510.00123600186418700
2017-07-051490.001525.001490.001525.00140000211766400
2017-07-041503.001514.001489.001500.00173600260338700
2017-07-031465.001502.001465.001496.00310300462618800
2017-06-301443.001460.001422.001458.00223800323259300
2017-06-291432.001448.001427.001444.00144800208545100
2017-06-281436.001444.001424.001424.00139700200273700
2017-06-271425.001441.001416.001436.00146700209971800
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

   ※ 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