[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 
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
2016-06-201014.001038.001011.001026.009520097590700
2016-06-17987.001009.00987.001005.007770077614000
2016-06-16995.00995.00965.00983.00178500174364700
2016-06-15995.001010.00988.00996.006620066039500
2016-06-141015.001018.00984.001002.009330093325800
2016-06-131025.001032.001002.001017.00224300227871700
2016-06-101066.001073.001035.001044.00156500164689500
2016-06-091073.001080.001058.001062.008690092213800
2016-06-081068.001082.001062.001082.006050064870900
2016-06-071081.001087.001062.001063.005250056174300
2016-06-061047.001087.001042.001084.00150700161843300
2016-06-031058.001082.001055.001066.00102000108484300
2016-06-021099.001099.001056.001061.00164700176151300
2016-06-011117.001130.001110.001114.004090045750700
2016-05-311106.001129.001106.001129.00114200128394100
2016-05-301096.001114.001096.001112.007150079085700
2016-05-271090.001095.001080.001091.004720051394600
2016-05-261099.001099.001077.001083.007060076813700
2016-05-251095.001100.001086.001090.006160067249800
2016-05-241095.001095.001072.001073.008130087937800
2016-05-231090.001106.001080.001099.00106700116872700
2016-05-201090.001113.001077.001102.00131100144000700
2016-05-191118.001125.001103.001113.006750075084300
2016-05-181108.001117.001096.001106.00124700137912700
2016-05-171116.001116.001099.001109.005310058671400
2016-05-161104.001129.001101.001102.008920099201700
2016-05-131118.001132.001108.001113.00145900163055200
2016-05-121091.001114.001086.001111.00177900196473700
2016-05-111110.001111.001087.001093.0099900109616500
2016-05-101072.001098.001063.001098.00110900120689300
2016-05-091070.001076.001059.001061.0096000102297100
2016-05-061049.001070.001047.001066.00197200209099800
2016-05-021015.001038.001012.001035.00195900201287300
2016-04-281055.001096.001055.001074.00576300622160900
2016-04-271014.001050.001011.001041.00166200171925000
2016-04-261034.001037.00996.001015.00203900206428300
2016-04-251034.001043.001025.001032.00162900168156100
2016-04-221030.001037.001014.001037.00184900190027300
2016-04-211049.001049.001024.001040.00130700135863500
2016-04-201054.001054.001022.001027.00137200141899700
2016-04-191030.001053.001020.001040.00174400181180600
2016-04-18979.001001.00975.00994.00196400194468400
2016-04-151024.001032.001011.001024.00116200118807300
2016-04-141018.001037.001008.001033.00249300256379400
2016-04-13976.00999.00972.00998.00237000234548800
2016-04-12966.00978.00955.00965.00190000183675100
2016-04-11975.00977.00947.00966.00162900156121300
2016-04-08950.00998.00946.00984.00183200178204800
2016-04-07975.00990.00956.00976.00206300200829900
2016-04-06984.00995.00954.00965.00484400467857800
2016-04-051012.001013.00983.00984.00167900166208400
2016-04-041048.001050.001018.001023.00197400202998200
2016-04-011143.001143.001053.001055.00242000260349200
2016-03-311142.001153.001122.001133.00430500490789200
2016-03-301093.001114.001081.001089.00266200291277300
2016-03-291051.001100.001051.001092.00279100302437200
2016-03-281061.001085.001052.001074.00434200462030000
2016-03-251108.001112.001096.001108.008240091142400
2016-03-241097.001121.001097.001105.00136500151112000
2016-03-231108.001123.001098.001100.0097500107662600
2016-03-221091.001113.001091.001107.00154100170133900
2016-03-181079.001096.001052.001066.00160100170432000
2016-03-171091.001118.001079.001088.00128000140566500
2016-03-161075.001091.001074.001086.00108200117167800
2016-03-151084.001090.001066.001082.00119400129017600
2016-03-141081.001096.001074.001084.0094400102477400
2016-03-111051.001067.001045.001061.00136800144467400
2016-03-101052.001072.001050.001066.00120000127851100
2016-03-091062.001066.001029.001046.00230300240820100
2016-03-081077.001097.001053.001077.00244800263024900
2016-03-071072.001081.001065.001078.00328100352425600
2016-03-041052.001073.001051.001066.00330000350321000
2016-03-031035.001051.001033.001050.00213800223252600
2016-03-021036.001042.001025.001034.00143700148382200
2016-03-011001.001014.00976.001004.00149200148722900
2016-02-291029.001036.00995.00995.00210500213352400
2016-02-261012.001028.001005.001011.00134800136322200
2016-02-25987.001020.00987.001007.00175800176719300
2016-02-24970.00992.00963.00985.00162200159067900
2016-02-231006.001017.00978.00980.009710095884600
2016-02-221000.001011.00990.001001.00140500140484300
2016-02-19997.001002.00972.00985.00138600136328400
2016-02-181031.001048.00999.001009.00115200116543300
2016-02-171003.001046.00988.001002.00191800193786400
2016-02-161003.001030.00993.001010.00164300166289900
2016-02-151002.001021.00976.001016.00193800193917400
2016-02-12961.00988.00940.00957.00329000317699900
2016-02-101017.001035.00981.001000.00309300311277400
2016-02-091045.001059.001014.001020.00473100486259200
2016-02-081091.001103.001077.001092.00291900317319200
2016-02-051130.001134.001097.001112.00302000335230100
2016-02-041162.001176.001131.001151.00231200266777500
2016-02-031200.001205.001156.001172.00159200186552900
2016-02-021232.001232.001207.001214.0099500121353300
2016-02-011244.001262.001232.001240.00188700234749800
2016-01-291172.001223.001172.001222.00139000166566900
2016-01-281156.001176.001149.001168.00105800123276300
2016-01-271147.001177.001147.001172.0093300108651400
2016-01-261156.001156.001125.001129.00130800148741700
2016-01-251160.001181.001148.001171.00148900173609600
2016-01-221151.001157.001110.001143.00474400536577800
2016-01-211153.001171.001128.001128.00430600491958500
2016-01-201209.001231.001158.001160.00167200197107000
2016-01-191210.001240.001199.001214.00123800150424600
2016-01-181198.001224.001183.001215.00104800126563000
2016-01-151239.001250.001216.001228.00232700285818200
2016-01-141201.001226.001188.001215.00365800440870800
2016-01-131226.001247.001221.001245.00159000196266100
2016-01-121210.001235.001203.001212.00197700240292300
2016-01-081254.001270.001233.001235.00155100193495100
2016-01-071263.001282.001251.001266.00221700280433100
2016-01-061275.001287.001246.001264.00119300150414800
2016-01-051289.001298.001269.001284.00102200131109500
2016-01-041326.001337.001292.001300.00149600195579400
2015-12-301333.001350.001324.001342.0092700123687000
2015-12-291317.001334.001311.001331.0099200131403400
2015-12-281332.001350.001322.001328.0081300108245900
2015-12-251350.001350.001321.001327.005880078240600
2015-12-241394.001410.001341.001342.00127400175602400
2015-12-221360.001388.001360.001378.0096100132355000
2015-12-211368.001381.001342.001366.00148300201556600
2015-12-181365.001399.001359.001367.00217700299445400
2015-12-171366.001395.001366.001372.00250700345430700
2015-12-161349.001355.001327.001352.00205300276073800
2015-12-151348.001366.001323.001325.00401500539571500
2015-12-141259.001334.001257.001326.00520600683133800
2015-12-111279.001280.001259.001264.00126100160532000
2015-12-101263.001272.001248.001254.00124700156729400
2015-12-091298.001300.001278.001280.00128200164832700
2015-12-081320.001329.001297.001299.00100600131547600
2015-12-071314.001327.001312.001314.00112600148587200
2015-12-041311.001317.001296.001298.00252500329023100
2015-12-031333.001350.001321.001345.00159800213818100
2015-12-021352.001355.001331.001347.00155200209020000

   ※ 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