[7250 東証1部] 太平洋 日足 時系列データ (2008年)

[7250 東証1部] 太平洋 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30249.00250.00245.00249.00310007653000
2008-12-29251.00253.00246.00249.00160003968000
2008-12-26249.00249.00244.00246.00350008606000
2008-12-25239.00244.00238.00244.00160003832000
2008-12-24240.00245.00240.00244.00180004352000
2008-12-22247.00250.00244.00250.00300007421000
2008-12-19250.00250.00243.00243.005400013281000
2008-12-18253.00254.00245.00248.006000014909000
2008-12-17264.00264.00245.00258.005800014732000
2008-12-16279.00282.00255.00259.0012700034012000
2008-12-15282.00282.00259.00269.0012100032886000
2008-12-12265.00273.00261.00262.0011000029137000
2008-12-11274.00278.00265.00275.0010100027193000
2008-12-10266.00285.00266.00279.005300014588000
2008-12-09270.00271.00261.00266.006200016503000
2008-12-08264.00268.00255.00267.0022100058165000
2008-12-05244.00244.00236.00239.00390009389000
2008-12-04238.00243.00233.00239.007700018360000
2008-12-03244.00245.00237.00242.006700016116000
2008-12-02250.00251.00236.00241.00240005863000
2008-12-01256.00256.00250.00254.00290007344000
2008-11-28254.00258.00246.00250.006200015463000
2008-11-27258.00263.00252.00253.00220005659000
2008-11-26263.00263.00253.00258.00370009471000
2008-11-25278.00278.00258.00264.00250006680000
2008-11-21259.00267.00250.00263.005600014542000
2008-11-20279.00279.00259.00263.004700012438000
2008-11-19291.00300.00277.00279.005800016482000
2008-11-18292.00297.00282.00291.003600010464000
2008-11-17294.00305.00283.00287.008700025316000
2008-11-14293.00300.00289.00289.003800011144000
2008-11-13285.00287.00276.00278.005300014818000
2008-11-12318.00318.00294.00300.007000021839000
2008-11-11313.00320.00308.00313.004200013200000
2008-11-10310.00320.00305.00309.004400013715000
2008-11-07310.00310.00290.00308.005100015568000
2008-11-06330.00332.00320.00330.005800019033000
2008-11-05323.00345.00323.00339.005300017952000
2008-11-04316.00330.00306.00323.00270008702000
2008-10-31295.00321.00285.00321.007600023470000
2008-10-30276.00289.00275.00285.00300008511000
2008-10-29250.00274.00250.00271.009500025129000
2008-10-28244.00253.00234.00245.004400010703000
2008-10-27247.00248.00236.00239.006800016450000
2008-10-24263.00278.00250.00257.005500014206000
2008-10-23275.00277.00261.00268.004300011563000
2008-10-22282.00287.00276.00277.00260007290000
2008-10-21289.00294.00284.00290.00340009807000
2008-10-20269.00288.00269.00288.006500018223000
2008-10-17255.00274.00255.00269.008900023627000
2008-10-16265.00266.00239.00250.0011100028087000
2008-10-15295.00296.00266.00273.007700021588000
2008-10-14292.00292.00266.00285.0012400035130000
2008-10-10255.00261.00241.00252.009600024036000
2008-10-09265.00280.00265.00270.009000024480000
2008-10-08286.00296.00268.00268.007200020220000
2008-10-07285.00293.00261.00291.005400015325000
2008-10-06326.00330.00300.00309.007500023383000
2008-10-03379.00380.00335.00341.006200022159000
2008-10-02395.00395.00379.00379.00150005756000
2008-10-01384.00399.00383.00392.002800010969000
2008-09-30398.00398.00378.00380.004800018324000
2008-09-29404.00415.00402.00407.005900024149000
2008-09-26408.00408.00390.00405.0011200044558000
2008-09-25398.00402.00397.00402.003500013972000
2008-09-24392.00403.00392.00403.004100016376000
2008-09-22423.00423.00405.00407.005500022753000
2008-09-19418.00418.00397.00408.0020900085500000
2008-09-18378.00439.00378.00439.0013400054161000
2008-09-17390.00395.00374.00395.0010600040770000
2008-09-16393.00393.00376.00380.005400020751000
2008-09-12400.00402.00386.00402.0011900047246000
2008-09-11390.00390.00383.00387.005800022403000
2008-09-10376.00389.00374.00385.008400032343000
2008-09-09380.00385.00376.00377.004800018250000
2008-09-08381.00389.00374.00384.008800033749000
2008-09-05380.00384.00370.00380.005700021531000
2008-09-04386.00391.00381.00385.006900026541000
2008-09-03391.00397.00381.00391.006500025302000
2008-09-02400.00400.00379.00385.004300016682000
2008-09-01403.00403.00396.00397.002700010819000
2008-08-29399.00409.00399.00408.004800019505000
2008-08-28397.00401.00390.00395.005400021357000
2008-08-27402.00402.00395.00402.004800019206000
2008-08-26394.00407.00394.00407.003000011992000
2008-08-25403.00411.00402.00405.006200025250000
2008-08-22398.00400.00390.00399.005700022625000
2008-08-21405.00405.00398.00398.002600010415000
2008-08-20399.00411.00399.00405.003800015404000
2008-08-19394.00406.00394.00402.007500030142000
2008-08-18391.00410.00391.00404.007200029029000
2008-08-15387.00397.00379.00396.0012700049265000
2008-08-14382.00388.00382.00387.006600025420000
2008-08-13389.00391.00379.00386.009700037324000
2008-08-12393.00399.00390.00392.0017000067256000
2008-08-11388.00400.00388.00392.008800034543000
2008-08-08394.00394.00383.00389.006900026823000
2008-08-07402.00404.00382.00390.0018300072270000
2008-08-06407.00414.00394.00398.0022500090614000
2008-08-05409.00423.00401.00402.0020800085453000
2008-08-04434.00443.00428.00429.005300022882000
2008-08-01441.00445.00433.00439.007300032027000
2008-07-31436.00440.00411.00437.009600041098000
2008-07-30432.00435.00421.00431.0013100056198000
2008-07-29434.00434.00414.00422.006000025270000
2008-07-28443.00443.00430.00434.004100017913000
2008-07-25452.00452.00442.00443.004200018793000
2008-07-24449.00459.00446.00457.007600034374000
2008-07-23450.00450.00441.00448.004400019724000
2008-07-22434.00450.00432.00450.003500015486000
2008-07-18445.00445.00425.00432.006100026401000
2008-07-17447.00449.00442.00444.003300014689000
2008-07-16443.00447.00436.00447.00200008834000
2008-07-15450.00451.00441.00444.0011000049180000
2008-07-14435.00446.00431.00439.005200022833000
2008-07-11436.00441.00435.00437.005600024493000
2008-07-10436.00446.00435.00441.004700020674000
2008-07-09444.00451.00440.00441.005600024865000
2008-07-08453.00454.00448.00449.004300019377000
2008-07-07460.00468.00457.00458.0010500048301000
2008-07-04428.00445.00428.00445.004500019757000
2008-07-03435.00437.00430.00433.008400036372000
2008-07-02440.00440.00430.00440.008400036537000
2008-07-01436.00441.00433.00440.005800025401000
2008-06-30434.00444.00434.00441.005200022869000
2008-06-27430.00441.00430.00439.005500023965000
2008-06-26437.00444.00437.00442.00210009258000
2008-06-25435.00442.00432.00441.007900034459000
2008-06-24432.00437.00426.00436.004100017744000
2008-06-23439.00440.00426.00437.006700029112000
2008-06-20433.00447.00433.00447.009400041594000
2008-06-19443.00447.00438.00438.006100026898000
2008-06-18438.00446.00438.00443.008100035812000
2008-06-17445.00447.00440.00443.0014400063858000
2008-06-16438.00449.00436.00444.0012100053396000
2008-06-13429.00438.00423.00436.0010700046025000
2008-06-12437.00444.00430.00439.0013700059743000
2008-06-11428.00441.00428.00438.005900025701000
2008-06-10428.00433.00425.00428.007300031290000
2008-06-09424.00431.00421.00421.007700032731000
2008-06-06450.00450.00437.00438.009600042321000
2008-06-05430.00445.00426.00445.0011900051512000
2008-06-04421.00428.00412.00428.0013200055535000
2008-06-03416.00424.00414.00416.0014600060961000
2008-06-02427.00435.00426.00431.006100026221000
2008-05-30413.00423.00412.00423.0011400047809000
2008-05-29394.00413.00394.00410.006200025328000
2008-05-28403.00407.00394.00394.0010900043616000
2008-05-27391.00412.00391.00406.009500038457000
2008-05-26413.00413.00393.00393.009000036093000
2008-05-23409.00418.00401.00408.007700031694000
2008-05-22396.00413.00395.00411.007700031145000
2008-05-21415.00415.00396.00406.0011000044456000
2008-05-20416.00422.00412.00415.0010300043005000
2008-05-19417.00422.00412.00421.007000029262000
2008-05-16414.00416.00410.00416.0012400051371000
2008-05-15413.00416.00408.00409.0013700056530000
2008-05-14386.00403.00386.00401.0012400048956000
2008-05-13388.00392.00380.00391.0011200043246000
2008-05-12405.00405.00388.00390.0010900043258000
2008-05-09408.00413.00400.00400.007700031193000
2008-05-08411.00415.00407.00413.0010100041498000
2008-05-07415.00420.00412.00415.007300030318000
2008-05-02408.00414.00407.00414.003600014809000
2008-05-01412.00412.00400.00405.003800015412000
2008-04-30405.00411.00403.00407.005400022000000
2008-04-28393.00413.00393.00410.0010900044282000
2008-04-25389.00397.00389.00394.005600021933000
2008-04-24384.00387.00378.00384.006400024566000
2008-04-23376.00385.00376.00384.004000015259000
2008-04-22384.00390.00380.00380.004600017679000
2008-04-21380.00388.00378.00387.0010000038491000
2008-04-18367.00382.00367.00379.008700032467000
2008-04-17363.00367.00361.00367.009400034312000
2008-04-16345.00359.00345.00356.008200029178000
2008-04-15354.00354.00343.00349.008800030629000
2008-04-14360.00360.00346.00348.009200032418000
2008-04-11347.00356.00346.00356.004500015822000
2008-04-10351.00352.00346.00346.006200021638000
2008-04-09360.00360.00352.00355.003700013151000
2008-04-08366.00366.00355.00357.005500019833000
2008-04-07361.00365.00357.00365.00250009021000
2008-04-04368.00368.00361.00362.007600027659000
2008-04-03371.00371.00358.00365.006300022857000
2008-04-02365.00367.00357.00362.009200033279000
2008-04-01348.00355.00342.00350.0010500036623000
2008-03-31379.00379.00346.00350.0013700048884000
2008-03-28372.00377.00365.00376.006700024940000
2008-03-27374.00380.00367.00372.007200026720000
2008-03-26371.00378.00369.00374.006000022349000
2008-03-25373.00381.00371.00379.006500024540000
2008-03-24367.00376.00365.00367.004500016699000
2008-03-21355.00366.00351.00366.009900035406000
2008-03-19351.00353.00344.00351.0010600036954000
2008-03-18327.00337.00325.00333.0011800038991000
2008-03-17343.00343.00324.00327.0013100043514000
2008-03-14339.00339.00327.00337.00348000116644000
2008-03-13371.00371.00336.00349.00312000110876000
2008-03-12402.00405.00365.00366.0022000084344000
2008-03-11362.00373.00355.00372.0015500056656000
2008-03-10384.00392.00362.00363.0017200064867000
2008-03-07389.00392.00384.00384.0010200039427000
2008-03-06399.00412.00397.00404.0013800055993000
2008-03-05402.00406.00392.00394.0018900075323000
2008-03-04413.00416.00400.00401.0017800072312000
2008-03-03419.00420.00403.00412.0022500092889000
2008-02-29420.00421.00411.00414.0011400047320000
2008-02-28422.00433.00422.00430.0010300044171000
2008-02-27421.00428.00413.00426.008600036381000
2008-02-26434.00435.00408.00412.0020700086352000
2008-02-25424.00442.00424.00429.0010700046208000
2008-02-22423.00431.00421.00429.0012600053726000
2008-02-21421.00437.00421.00428.0014500062312000
2008-02-20435.00447.00417.00417.0017200073461000
2008-02-19424.00434.00420.00431.0011300048274000
2008-02-18434.00437.00426.00429.0013800059631000
2008-02-15434.00435.00415.00434.0018300077866000
2008-02-14415.00429.00412.00429.0016200068006000
2008-02-13410.00420.00406.00407.0017600072357000
2008-02-12417.00417.00401.00411.0016400067312000
2008-02-08432.00435.00417.00424.00319000134797000
2008-02-07447.00457.00433.00452.0019600087307000
2008-02-06467.00467.00445.00452.0020400093242000
2008-02-05474.00488.00469.00470.00218000103778000
2008-02-04464.00474.00462.00470.0019800092580000
2008-02-01453.00464.00450.00459.0018500084595000
2008-01-31425.00456.00420.00453.00266000117710000
2008-01-30424.00429.00419.00429.00270000114971000
2008-01-29412.00415.00409.00414.0020000082281000
2008-01-28394.00403.00393.00401.0022400089167000
2008-01-25384.00399.00384.00399.0013400052621000
2008-01-24384.00387.00368.00374.00320000120597000
2008-01-23367.00377.00362.00368.0016400060485000
2008-01-22372.00375.00353.00355.00320000115775000
2008-01-21399.00399.00383.00387.0021100081959000
2008-01-18410.00410.00392.00404.00352000141074000
2008-01-17401.00417.00399.00410.0019800080360000
2008-01-16421.00422.00391.00393.00331000134163000
2008-01-15478.00478.00413.00417.00413000180004000
2008-01-11474.00479.00458.00463.00225000104925000
2008-01-10483.00489.00471.00472.0014300068305000
2008-01-09476.00490.00470.00488.0020500099143000
2008-01-08490.00500.00480.00490.0020300099220000
2008-01-07501.00516.00490.00494.0019100094840000
2008-01-04514.00517.00496.00501.0010000050487000

   ※ 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