[7250 東証1部] 太平洋 日足 時系列データ (2012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 
2012-12-28471.00480.00468.00472.002870013580500
2012-12-27468.00475.00464.00464.005840027412000
2012-12-26461.00472.00461.00469.003220014978100
2012-12-25475.00480.00462.00467.002510011835700
2012-12-21490.00490.00472.00479.003780018141500
2012-12-20498.00498.00472.00480.004630022517100
2012-12-19493.00498.00489.00498.003480017163200
2012-12-18487.00496.00485.00485.002070010152100
2012-12-17495.00499.00487.00487.005080025085000
2012-12-14490.00494.00487.00492.009200045112200
2012-12-13489.00494.00487.00490.002980014630000
2012-12-12490.00491.00486.00488.005280025853000
2012-12-11481.00488.00478.00488.005300025552000
2012-12-10467.00480.00466.00480.002520011899300
2012-12-07477.00479.00469.00469.003020014306000
2012-12-06480.00485.00477.00485.002920014037000
2012-12-05465.00485.00465.00485.00198009455800
2012-12-04479.00485.00474.00478.00175008379900
2012-12-03486.00486.00479.00481.00118005685800
2012-11-30487.00487.00477.00478.002080010031600
2012-11-29489.00495.00484.00484.002460012033000
2012-11-28489.00489.00477.00485.00195009411300
2012-11-27490.00495.00473.00489.004300020987800
2012-11-26495.00499.00484.00493.004610022702200
2012-11-22484.00487.00470.00487.003220015596800
2012-11-21479.00485.00477.00483.003640017521300
2012-11-20485.00485.00459.00465.003590016913600
2012-11-19478.00484.00478.00482.002230010720800
2012-11-16466.00478.00463.00478.00186008762400
2012-11-15461.00469.00454.00469.002450011326300
2012-11-14448.00459.00446.00459.00153006917700
2012-11-13452.00459.00448.00451.004220019089900
2012-11-12460.00460.00444.00444.003010013616200
2012-11-09457.00459.00452.00457.002320010550300
2012-11-08465.00475.00458.00460.002830013155400
2012-11-07473.00475.00464.00465.00169007895900
2012-11-06468.00468.00463.00465.0057002656500
2012-11-05468.00473.00464.00468.0054002521400
2012-11-02455.00474.00455.00473.003230015026800
2012-11-01480.00480.00448.00455.003560016475200
2012-10-31455.00482.00448.00472.003120014646700
2012-10-30465.00480.00452.00452.003030014005100
2012-10-29473.00488.00467.00472.002180010331800
2012-10-26480.00480.00466.00480.002170010329300
2012-10-25462.00480.00462.00480.002450011612100
2012-10-24458.00470.00444.00470.00154007067500
2012-10-23462.00463.00448.00460.00120005459900
2012-10-22446.00468.00441.00460.002210010036200
2012-10-19453.00465.00453.00462.002510011554000
2012-10-18442.00459.00442.00458.002350010646200
2012-10-17444.00452.00443.00447.00214009584500
2012-10-16435.00452.00435.00437.003320014592300
2012-10-15443.00443.00436.00440.003760016597100
2012-10-12424.00431.00418.00427.002980012624700
2012-10-11414.00434.00413.00419.003090013000000
2012-10-10416.00425.00415.00419.00192008034300
2012-10-09443.00451.00421.00423.003550015478900
2012-10-05432.00439.00422.00438.00164007089600
2012-10-04422.00439.00422.00432.00141006101800
2012-10-03421.00432.00420.00421.002510010637800
2012-10-02432.00433.00413.00420.003490014767300
2012-10-01437.00441.00424.00432.006420027700500
2012-09-28475.00475.00434.00436.005810026081900
2012-09-27470.00476.00462.00471.003840018027100
2012-09-26480.00487.00468.00481.002170010414500
2012-09-25477.00490.00472.00490.003800018296500
2012-09-24470.00470.00455.00469.003660016980600
2012-09-21474.00486.00474.00476.00201009648800
2012-09-20483.00493.00472.00474.003050014669600
2012-09-19495.00495.00480.00490.003180015553500
2012-09-18495.00497.00489.00494.003370016666000
2012-09-14493.00495.00488.00495.005160025429700
2012-09-13490.00490.00479.00485.003000014579900
2012-09-12473.00490.00473.00490.003930018882000
2012-09-11454.00473.00453.00473.002520011668200
2012-09-10446.00460.00446.00460.002640011964600
2012-09-07445.00450.00438.00447.002680011940400
2012-09-06429.00429.00416.00425.00158006638600
2012-09-05413.00429.00411.00423.00239009981700
2012-09-04436.00439.00421.00421.002950012544400
2012-09-03434.00448.00420.00438.003420014755500
2012-08-31462.00465.00450.00450.00175007987100
2012-08-30476.00478.00468.00468.0072003410000
2012-08-29471.00481.00469.00475.00151007137900
2012-08-28490.00490.00465.00471.002470011748600
2012-08-27482.00490.00482.00486.00171008313700
2012-08-24485.00485.00466.00474.00207009870900
2012-08-23486.00494.00479.00485.002640012799600
2012-08-22478.00487.00475.00486.00123005906500
2012-08-21478.00493.00478.00486.00110005347600
2012-08-20479.00489.00478.00484.00101004873300
2012-08-17486.00494.00480.00485.00200009724400
2012-08-16479.00492.00479.00491.002680013016300
2012-08-15479.00479.00475.00476.002690012850400
2012-08-14475.00478.00471.00478.004530021496200
2012-08-13477.00478.00466.00471.00186008835900
2012-08-10460.00472.00460.00471.00174008126400
2012-08-09464.00468.00435.00463.003570016146800
2012-08-08457.00464.00448.00456.00209009561300
2012-08-07457.00457.00443.00452.00129005819900
2012-08-06448.00456.00446.00453.00199008967800
2012-08-03441.00442.00433.00434.00172007511300
2012-08-02469.00475.00447.00451.004040018423700
2012-08-01446.00449.00437.00437.00168007435700
2012-07-31463.00467.00452.00454.00141006477000
2012-07-30444.00470.00444.00470.00192008760600
2012-07-27457.00467.00435.00436.003680016385600
2012-07-26432.00436.00420.00434.002600011181000
2012-07-25432.00440.00432.00436.002660011573800
2012-07-24455.00455.00426.00433.002480010828700
2012-07-23468.00473.00449.00449.002300010561500
2012-07-20476.00476.00454.00463.003340015529100
2012-07-19457.00468.00456.00468.002350010870700
2012-07-18479.00479.00456.00457.002490011603300
2012-07-17493.00493.00472.00472.004940024074400
2012-07-13482.00490.00481.00489.003280015945600
2012-07-12494.00494.00486.00486.004220020667100
2012-07-11495.00497.00489.00493.007490037029300
2012-07-10501.00501.00493.00493.0011330056391500
2012-07-09491.00499.00491.00493.002950014606600
2012-07-06492.00500.00492.00497.002860014184100
2012-07-05490.00498.00490.00496.002570012710900
2012-07-04485.00498.00485.00498.003070015090000
2012-07-03483.00493.00482.00491.002940014360700
2012-07-02486.00498.00480.00490.003770018348900
2012-06-29465.00486.00465.00486.002300010982000
2012-06-28464.00473.00464.00472.002500011684000
2012-06-27469.00469.00461.00466.005600026050000
2012-06-26480.00481.00465.00466.00210009898000
2012-06-25485.00493.00477.00481.005300025725000
2012-06-22486.00488.00481.00483.00180008712000
2012-06-21480.00494.00477.00494.005400026120000
2012-06-20475.00478.00475.00478.00190009055000
2012-06-19473.00476.00471.00474.003000014195000
2012-06-18470.00475.00470.00473.002700012784000
2012-06-15476.00476.00464.00467.007300034267000
2012-06-14476.00483.00476.00479.004200020064000
2012-06-13476.00484.00476.00483.003800018173000
2012-06-12472.00483.00468.00476.006100029018000
2012-06-11462.00475.00462.00473.004200019744000
2012-06-08467.00467.00453.00462.007900036561000
2012-06-07464.00468.00461.00463.008200038058000
2012-06-06452.00466.00452.00464.007400033859000
2012-06-05460.00464.00454.00460.007200033075000
2012-06-04465.00476.00460.00461.006900032222000
2012-06-01490.00491.00476.00476.004800023204000
2012-05-31478.00501.00476.00501.00430000213002000
2012-05-30484.00487.00475.00486.006600031754000
2012-05-29482.00485.00476.00482.004500021552000
2012-05-28488.00493.00476.00482.005700027486000
2012-05-25488.00492.00480.00487.005700027743000
2012-05-24483.00497.00478.00496.007500036420000
2012-05-23494.00495.00478.00483.008500041587000
2012-05-22505.00506.00489.00501.008600043029000
2012-05-21497.00505.00494.00505.008100040546000
2012-05-18503.00503.00493.00501.005700028334000
2012-05-17488.00511.00471.00510.009000044684000
2012-05-16483.00485.00476.00481.004700022603000
2012-05-15480.00485.00464.00478.007900037558000
2012-05-14490.00490.00477.00480.003700017904000
2012-05-11483.00490.00481.00490.005500026697000
2012-05-10482.00490.00480.00490.00190009241000
2012-05-09491.00491.00476.00490.005100024551000
2012-05-08483.00496.00475.00495.003500016871000
2012-05-07482.00491.00471.00488.005200024969000
2012-05-02491.00498.00491.00498.00130006427000
2012-05-01498.00500.00487.00494.006700033096000
2012-04-27487.00499.00486.00499.0012600061956000
2012-04-26495.00495.00491.00495.00170008389000
2012-04-25492.00496.00489.00489.003900019220000
2012-04-24488.00490.00480.00485.004100019901000
2012-04-23500.00507.00491.00491.004400021791000
2012-04-20501.00509.00497.00499.004900024510000
2012-04-19507.00511.00502.00502.004900024808000
2012-04-18501.00517.00501.00514.003500017851000
2012-04-17505.00505.00493.00493.002800013929000
2012-04-16504.00510.00499.00501.003100015654000
2012-04-13515.00519.00507.00514.007300037461000
2012-04-12505.00509.00499.00509.005200026224000
2012-04-11481.00507.00479.00506.004000019713000
2012-04-10485.00495.00481.00482.003300016107000
2012-04-09495.00495.00483.00483.004400021534000
2012-04-06508.00517.00496.00504.009300046925000
2012-04-05507.00509.00498.00508.006800034227000
2012-04-04515.00529.00515.00517.0010500054712000
2012-04-03520.00520.00500.00507.006900035083000
2012-04-02528.00530.00520.00520.006900036271000
2012-03-30525.00532.00518.00525.006400033687000
2012-03-29527.00527.00517.00520.006500033917000
2012-03-28520.00536.00517.00526.00223000117186000
2012-03-27501.00516.00501.00516.007600038812000
2012-03-26509.00511.00500.00500.004900024844000
2012-03-23505.00513.00503.00509.004600023436000
2012-03-22495.00515.00485.00515.0010200051759000
2012-03-21505.00505.00487.00487.005600027580000
2012-03-19499.00507.00493.00505.009000045058000
2012-03-16477.00498.00477.00489.009000043949000
2012-03-15464.00482.00464.00481.0011000051948000
2012-03-14457.00465.00455.00462.008100037195000
2012-03-13455.00456.00449.00449.004400019886000
2012-03-12451.00456.00448.00455.008500038386000
2012-03-09445.00448.00440.00447.0014600065015000
2012-03-08444.00445.00440.00444.004100018177000
2012-03-07432.00443.00432.00443.003500015323000
2012-03-06437.00442.00437.00441.002500011022000
2012-03-05441.00443.00436.00437.002300010111000
2012-03-02444.00444.00441.00441.005200023022000
2012-03-01442.00445.00436.00436.004800021183000
2012-02-29444.00447.00441.00442.005500024428000
2012-02-28443.00444.00441.00441.003100013716000
2012-02-27443.00445.00442.00444.002700011968000
2012-02-24435.00443.00435.00443.00180007931000
2012-02-23443.00444.00438.00439.005200022897000
2012-02-22431.00443.00429.00443.004600020037000
2012-02-21431.00441.00431.00433.003800016541000
2012-02-20436.00444.00435.00436.005100022382000
2012-02-17430.00442.00430.00438.008100035297000
2012-02-16424.00425.00410.00416.005300022287000
2012-02-15427.00428.00413.00424.007100030011000
2012-02-14417.00424.00416.00424.007100029835000
2012-02-13404.00412.00403.00410.006000024445000
2012-02-10408.00409.00401.00403.005000020206000
2012-02-09393.00401.00393.00400.004400017512000
2012-02-08381.00389.00381.00389.003700014208000
2012-02-07383.00383.00376.00377.00120004530000
2012-02-06381.00384.00380.00380.00140005350000
2012-02-03375.00375.00370.00370.00120004460000
2012-02-02375.00378.00372.00375.002800010487000
2012-02-01368.00373.00365.00370.00190007008000
2012-01-31366.00367.00364.00365.00230008417000
2012-01-30379.00379.00364.00366.003000011043000
2012-01-27385.00385.00377.00377.0080003036000
2012-01-26387.00387.00377.00378.00150005713000
2012-01-25377.00384.00377.00384.00130004942000
2012-01-24376.00377.00376.00377.00100003762000
2012-01-23378.00379.00376.00376.00220008307000
2012-01-20370.00373.00369.00373.003000011128000
2012-01-19367.00370.00364.00364.00240008798000
2012-01-18363.00378.00360.00373.002800010297000
2012-01-17368.00368.00364.00364.0050001827000
2012-01-16374.00374.00369.00369.00170006347000
2012-01-13370.00374.00368.00374.002800010396000
2012-01-12368.00369.00364.00369.004100015027000
2012-01-11362.00371.00362.00370.00240008841000
2012-01-10363.00363.00358.00361.0090003254000
2012-01-06370.00370.00359.00359.0090003296000
2012-01-05370.00370.00360.00368.00240008773000
2012-01-04372.00380.00372.00379.00220008316000

   ※ 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