[7250 東証1部] 太平洋 日足 時系列データ (2010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 
2010-12-30454.00454.00441.00447.006800030367000
2010-12-29446.00449.00442.00449.005000022336000
2010-12-28449.00453.00445.00446.004600020548000
2010-12-27451.00458.00445.00454.008900040176000
2010-12-24452.00455.00450.00452.006500029453000
2010-12-22477.00477.00459.00460.0010100047264000
2010-12-21468.00485.00461.00473.009000042943000
2010-12-20480.00483.00467.00468.0010200048205000
2010-12-17488.00491.00484.00485.006800033083000
2010-12-16490.00497.00485.00485.009900048435000
2010-12-15489.00494.00484.00491.0017400085079000
2010-12-14471.00474.00469.00473.006200029224000
2010-12-13456.00472.00456.00471.009300043419000
2010-12-10466.00468.00451.00456.0016500076090000
2010-12-09462.00469.00460.00465.0010900050666000
2010-12-08445.00470.00444.00462.0012200055721000
2010-12-07444.00445.00433.00440.0013800060849000
2010-12-06417.00430.00417.00428.006600027972000
2010-12-03405.00425.00404.00425.0010500043422000
2010-12-02399.00408.00399.00404.006100024588000
2010-12-01396.00405.00395.00396.004300017142000
2010-11-30401.00406.00400.00400.004500018070000
2010-11-29397.00407.00391.00407.004100016386000
2010-11-26406.00409.00400.00401.00230009247000
2010-11-25410.00412.00407.00408.005400022140000
2010-11-24390.00410.00382.00407.0010900043572000
2010-11-22390.00393.00389.00391.003700014446000
2010-11-19392.00397.00388.00391.005200020450000
2010-11-18394.00397.00380.00397.005000019423000
2010-11-17384.00395.00383.00394.005300020675000
2010-11-16388.00393.00388.00388.003300012888000
2010-11-15396.00396.00385.00385.008400032861000
2010-11-12393.00393.00382.00389.006800026428000
2010-11-11389.00396.00388.00394.005700022337000
2010-11-10389.00399.00389.00393.0010600041828000
2010-11-09375.00395.00370.00392.0012700048880000
2010-11-08366.00375.00366.00375.0013600050343000
2010-11-05347.00361.00336.00361.0021200073980000
2010-11-04312.00325.00312.00321.004600014787000
2010-11-02317.00317.00302.00311.004400013746000
2010-11-01320.00324.00315.00317.005600017882000
2010-10-29319.00327.00313.00319.006900022019000
2010-10-28325.00326.00316.00322.008100026003000
2010-10-27319.00328.00318.00324.005300017142000
2010-10-26320.00328.00317.00318.004700015074000
2010-10-25318.00327.00318.00324.003600011651000
2010-10-22320.00324.00313.00320.004300013768000
2010-10-21319.00324.00317.00321.0010400033350000
2010-10-20323.00325.00321.00321.005200016808000
2010-10-19325.00344.00325.00336.006600021921000
2010-10-18323.00329.00321.00327.00280009080000
2010-10-15322.00323.00320.00323.005900018978000
2010-10-14325.00325.00321.00321.0010700034557000
2010-10-13328.00332.00321.00322.006400020746000
2010-10-12343.00343.00325.00325.007500025028000
2010-10-08337.00345.00337.00339.007300024821000
2010-10-07342.00353.00339.00341.004100014096000
2010-10-06347.00352.00344.00346.003100010757000
2010-10-05349.00349.00336.00346.004600015790000
2010-10-04351.00358.00348.00354.006000021242000
2010-10-01362.00362.00331.00353.0010000034561000
2010-09-30368.00372.00352.00361.006700024545000
2010-09-29365.00372.00365.00368.005300019475000
2010-09-28364.00375.00364.00368.00250009191000
2010-09-27376.00376.00369.00371.004800017849000
2010-09-24384.00389.00376.00379.004500017242000
2010-09-22391.00396.00388.00389.002700010559000
2010-09-21400.00402.00394.00395.004800019152000
2010-09-17403.00406.00395.00400.00240009665000
2010-09-16399.00404.00399.00401.00180007225000
2010-09-15389.00405.00389.00404.006300024775000
2010-09-14388.00389.00387.00388.002600010085000
2010-09-13387.00387.00386.00386.002800010827000
2010-09-10384.00386.00377.00379.008800033664000
2010-09-09363.00373.00363.00369.0060002198000
2010-09-08368.00368.00360.00363.00270009810000
2010-09-07370.00371.00370.00371.0090003333000
2010-09-06368.00370.00367.00370.00150005520000
2010-09-03363.00369.00363.00368.00130004787000
2010-09-02368.00368.00362.00363.00190006931000
2010-09-01364.00368.00361.00362.006300022897000
2010-08-31379.00379.00360.00362.003200011763000
2010-08-30386.00392.00386.00387.003300012802000
2010-08-27379.00379.00372.00378.004000015021000
2010-08-26380.00384.00378.00379.002800010634000
2010-08-25381.00384.00378.00379.00230008761000
2010-08-24390.00390.00377.00380.003800014479000
2010-08-23381.00389.00381.00382.00210008061000
2010-08-20387.00387.00384.00384.00220008489000
2010-08-19388.00394.00383.00387.005600021704000
2010-08-18389.00390.00385.00390.005500021379000
2010-08-17390.00390.00374.00382.00130004964000
2010-08-16395.00395.00389.00390.004900019241000
2010-08-13383.00389.00377.00387.005500021039000
2010-08-12388.00388.00370.00382.005200019822000
2010-08-11399.00399.00384.00388.007200027995000
2010-08-10405.00405.00399.00400.002800011234000
2010-08-09402.00402.00399.00401.00240009625000
2010-08-06402.00402.00394.00401.005600022366000
2010-08-05403.00404.00394.00402.005800023270000
2010-08-04400.00401.00393.00395.006300024944000
2010-08-03397.00403.00396.00401.005400021579000
2010-08-02393.00402.00387.00390.0012400048996000
2010-07-30402.00406.00396.00401.008900035666000
2010-07-29399.00400.00391.00399.002600010336000
2010-07-28398.00401.00396.00399.003800015177000
2010-07-27391.00398.00389.00391.003700014486000
2010-07-26391.00392.00387.00388.004100015938000
2010-07-23385.00398.00385.00391.009100035665000
2010-07-22385.00388.00372.00380.007600028942000
2010-07-21390.00394.00386.00387.004800018769000
2010-07-20390.00393.00383.00386.008800034112000
2010-07-16422.00422.00402.00403.004800019710000
2010-07-15427.00428.00421.00421.008300035319000
2010-07-14420.00428.00420.00427.008200034876000
2010-07-13424.00425.00413.00413.005000020905000
2010-07-12416.00440.00412.00420.005300022307000
2010-07-09420.00427.00418.00419.004700019833000
2010-07-08414.00438.00414.00416.006800028421000
2010-07-07415.00415.00406.00408.007400030522000
2010-07-06406.00410.00398.00407.009100036874000
2010-07-05389.00401.00388.00398.009400036956000
2010-07-02391.00399.00391.00395.006000023703000
2010-07-01390.00402.00388.00391.005000019703000
2010-06-30400.00404.00387.00398.007800031046000
2010-06-29417.00423.00406.00406.003900016060000
2010-06-28409.00421.00409.00419.004600019092000
2010-06-25419.00419.00401.00406.009600039151000
2010-06-24423.00426.00419.00421.005300022340000
2010-06-23431.00436.00418.00423.006200026324000
2010-06-22445.00445.00438.00439.00220009681000
2010-06-21452.00452.00443.00445.007600033990000
2010-06-18448.00448.00441.00444.00220009755000
2010-06-17453.00453.00447.00448.003300014880000
2010-06-16456.00458.00450.00452.003800017260000
2010-06-15442.00450.00438.00441.008800039021000
2010-06-14430.00444.00430.00436.0011500050284000
2010-06-11419.00430.00418.00421.0010500044257000
2010-06-10416.00422.00411.00411.007200029768000
2010-06-09421.00430.00418.00421.005600023720000
2010-06-08422.00435.00414.00428.006800029124000
2010-06-07425.00428.00416.00423.007900033384000
2010-06-04436.00441.00435.00435.005100022326000
2010-06-03435.00447.00430.00439.0010900047765000
2010-06-02424.00435.00415.00422.0022800096919000
2010-06-01421.00426.00415.00423.008300035033000
2010-05-31415.00425.00415.00422.0010600044577000
2010-05-28420.00433.00412.00418.0020000084129000
2010-05-27404.00404.00386.00400.00321000127111000
2010-05-26418.00431.00406.00416.0010600044089000
2010-05-25435.00438.00420.00424.007900033622000
2010-05-24437.00447.00425.00435.008800038144000
2010-05-21445.00445.00428.00437.0015000065380000
2010-05-20460.00461.00447.00450.0013700061955000
2010-05-19467.00479.00457.00468.0017200079966000
2010-05-18509.00509.00479.00481.0017000083191000
2010-05-17517.00525.00506.00510.0014700075628000
2010-05-14520.00529.00520.00527.0011300059261000
2010-05-13519.00523.00509.00521.0018700097016000
2010-05-12513.00513.00506.00507.0011700059708000
2010-05-11510.00514.00502.00504.008000040746000
2010-05-10497.00506.00491.00506.0012800064104000
2010-05-07484.00501.00480.00497.0014100069389000
2010-05-06502.00509.00487.00507.0015600078181000
2010-04-30509.00519.00500.00519.00347000176607000
2010-04-28524.00524.00515.00519.008800045717000
2010-04-27520.00532.00514.00526.0016100084669000
2010-04-26518.00522.00517.00519.0013200068562000
2010-04-23506.00520.00506.00518.005900030305000
2010-04-22513.00515.00503.00513.009600048969000
2010-04-21504.00515.00502.00513.009200046930000
2010-04-20506.00506.00494.00496.006400032016000
2010-04-19500.00510.00494.00500.0010000050073000
2010-04-16519.00519.00503.00507.005200026591000
2010-04-15519.00519.00508.00516.009900050903000
2010-04-14520.00520.00514.00519.008500043986000
2010-04-13528.00530.00514.00520.008900046302000
2010-04-12534.00534.00527.00527.006500034473000
2010-04-09527.00530.00521.00528.0010600055785000
2010-04-08520.00529.00516.00525.0017600092585000
2010-04-07515.00530.00512.00524.00224000117015000
2010-04-06501.00513.00501.00510.00205000104121000
2010-04-05502.00502.00499.00499.009600048051000
2010-04-02510.00510.00501.00506.006600033341000
2010-04-01511.00511.00499.00504.0012500062890000
2010-03-31518.00526.00510.00514.0017500090691000
2010-03-30506.00514.00500.00510.0013900070475000
2010-03-29499.00509.00494.00506.0017500087879000
2010-03-26484.00499.00479.00499.0019700096999000
2010-03-25471.00486.00470.00484.0014100067883000
2010-03-24470.00479.00465.00475.0010700050718000
2010-03-23460.00470.00459.00465.008400039077000
2010-03-19465.00468.00456.00466.0010400048305000
2010-03-18466.00473.00458.00461.0013300061812000
2010-03-17460.00465.00457.00465.0012200056275000
2010-03-16457.00468.00450.00458.0014200065363000
2010-03-15454.00458.00443.00454.0011600052452000
2010-03-12447.00447.00440.00447.0011300050374000
2010-03-11440.00446.00439.00440.008200036203000
2010-03-10434.00439.00434.00437.006500028404000
2010-03-09436.00441.00433.00437.0012400054232000
2010-03-08443.00443.00431.00433.0015700068371000
2010-03-05422.00430.00422.00429.009200039297000
2010-03-04430.00432.00421.00421.0013600057923000
2010-03-03420.00430.00420.00425.0015500065965000
2010-03-02417.00425.00415.00419.0015500064997000
2010-03-01425.00429.00410.00415.00251000104480000
2010-02-26433.00434.00424.00430.00240000102946000
2010-02-25453.00454.00434.00441.00248000109508000
2010-02-24468.00468.00452.00453.0019300087890000
2010-02-23480.00480.00471.00477.005400025669000
2010-02-22479.00482.00476.00479.008500040686000
2010-02-19484.00485.00467.00468.004900023158000
2010-02-18470.00479.00466.00479.0015700074498000
2010-02-17470.00474.00463.00463.008500039620000
2010-02-16470.00476.00470.00471.006000028345000
2010-02-15479.00479.00475.00475.005000023886000
2010-02-12477.00482.00470.00474.009200043553000
2010-02-10483.00488.00470.00476.0018300087407000
2010-02-09465.00482.00459.00481.0017000080030000
2010-02-08494.00501.00463.00463.00258000124027000
2010-02-05464.00512.00462.00499.00395000191442000
2010-02-04471.00473.00456.00472.00270000125268000
2010-02-03474.00481.00471.00473.00314000149552000
2010-02-02468.00479.00466.00473.00325000153754000
2010-02-01468.00470.00456.00467.00336000155507000
2010-01-29492.00492.00469.00472.00413000197954000
2010-01-28503.00505.00480.00485.00498000244796000
2010-01-27520.00524.00503.00503.00457000235086000
2010-01-26529.00542.00517.00517.00380000201961000
2010-01-25528.00544.00520.00538.00336000178795000
2010-01-22546.00546.00535.00536.00254000136987000
2010-01-21546.00563.00534.00558.00287000157708000
2010-01-20550.00552.00543.00546.0016900092651000
2010-01-19537.00553.00537.00547.00360000195759000
2010-01-18544.00546.00526.00536.009500051241000
2010-01-15541.00555.00538.00540.00237000129309000
2010-01-14542.00548.00531.00548.0011700063459000
2010-01-13532.00544.00521.00537.0012700067801000
2010-01-12530.00536.00530.00534.0015100080345000
2010-01-08530.00540.00530.00540.0016000085577000
2010-01-07533.00533.00525.00527.0011400060304000
2010-01-06525.00535.00520.00531.0013200069735000
2010-01-05524.00530.00521.00524.0014500076144000
2010-01-04521.00532.00521.00525.00463000243305000

   ※ 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