[7250 東証1部] 太平洋工業 日足 時系列データ (2013年)

[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 
2013-12-30707.00733.00707.00732.00199500144256400
2013-12-27689.00697.00681.00696.007440051336800
2013-12-26670.00685.00667.00682.005560037856100
2013-12-25663.00669.00661.00665.007600050537200
2013-12-24673.00673.00660.00663.0012360082312200
2013-12-20675.00676.00669.00673.009210061938900
2013-12-19677.00692.00670.00676.0013910094277200
2013-12-18672.00677.00667.00676.00164400110533200
2013-12-17670.00680.00668.00672.007420049900100
2013-12-16685.00686.00659.00660.0013940093802900
2013-12-13685.00692.00677.00678.00209800143330200
2013-12-12702.00702.00680.00688.009890068228900
2013-12-11710.00715.00703.00707.008550060620100
2013-12-10705.00709.00701.00707.008990063401100
2013-12-09698.00702.00694.00699.008310057952000
2013-12-06683.00695.00683.00692.004960034179000
2013-12-05682.00692.00682.00682.004850033209300
2013-12-04691.00698.00680.00686.006760046568100
2013-12-03707.00707.00698.00698.003250022778300
2013-12-02700.00709.00700.00703.004620032556600
2013-11-29703.00703.00695.00699.006670046639600
2013-11-28701.00704.00700.00700.003160022166100
2013-11-27696.00706.00696.00698.003890027183700
2013-11-26712.00712.00700.00705.0010110071183000
2013-11-25704.00712.00700.00712.007490052914700
2013-11-22705.00706.00691.00696.009310064966500
2013-11-21690.00702.00690.00698.005820040516900
2013-11-20700.00700.00686.00691.006250043168900
2013-11-19699.00703.00690.00702.005090035630400
2013-11-18713.00715.00703.00705.0011310080098200
2013-11-15699.00716.00697.00708.0011420080739900
2013-11-14689.00695.00682.00694.006530045046200
2013-11-13680.00693.00679.00681.006190042401900
2013-11-12672.00680.00669.00676.0011860079852700
2013-11-11672.00683.00658.00672.008500056879000
2013-11-08670.00680.00669.00671.006560044179200
2013-11-07688.00690.00681.00683.004120028254400
2013-11-06684.00694.00680.00683.006860046978300
2013-11-05700.00700.00680.00684.006450044391900
2013-11-01709.00711.00661.00701.008290057921700
2013-10-31711.00713.00700.00702.004830034083600
2013-10-30716.00719.00705.00710.005800041232000
2013-10-29706.00713.00705.00705.005610039718700
2013-10-28721.00724.00706.00718.005020035872800
2013-10-25735.00735.00715.00717.003810027488300
2013-10-24711.00731.00711.00728.003050021856400
2013-10-23738.00742.00716.00719.007080051762700
2013-10-22735.00740.00732.00738.004220031074100
2013-10-21732.00740.00729.00732.003230023660900
2013-10-18730.00732.00724.00728.002710019762400
2013-10-17737.00738.00727.00732.003290024137400
2013-10-16714.00733.00714.00728.005010036296600
2013-10-15743.00743.00722.00727.004100030130600
2013-10-11727.00741.00724.00741.0010140074406200
2013-10-10713.00729.00710.00724.003380024364000
2013-10-09697.00719.00692.00719.004250030056200
2013-10-08692.00708.00692.00701.004620032316500
2013-10-07698.00706.00691.00692.005190036117300
2013-10-04702.00706.00700.00700.003660025700600
2013-10-03706.00719.00706.00712.004790034223000
2013-10-02724.00732.00715.00716.006220044967200
2013-10-01723.00745.00722.00728.004220030808700
2013-09-30733.00734.00722.00727.005580040602500
2013-09-27751.00752.00745.00748.003960029650600
2013-09-26740.00752.00727.00751.005940043997200
2013-09-25752.00753.00738.00745.005980044648300
2013-09-24741.00757.00738.00754.006160046161000
2013-09-20755.00760.00747.00757.008090061042500
2013-09-19735.00746.00730.00745.007740057035300
2013-09-18717.00729.00715.00717.009410067919300
2013-09-17720.00734.00716.00726.00147100106584400
2013-09-13679.00699.00679.00699.0010460071562400
2013-09-12705.00705.00686.00689.006200042929100
2013-09-11705.00705.00685.00704.008660060458700
2013-09-10681.00699.00681.00697.003770026085300
2013-09-09704.00704.00675.00681.006690045884600
2013-09-06692.00692.00670.00686.009150062633200
2013-09-05664.00682.00662.00682.005960039978300
2013-09-04643.00664.00643.00662.003880025383600
2013-09-03649.00657.00642.00649.006750043881300
2013-09-02643.00647.00631.00640.006550041905600
2013-08-30648.00657.00634.00634.009270059395100
2013-08-29658.00665.00633.00638.0012960083788000
2013-08-28675.00678.00654.00664.007220048038800
2013-08-27692.00703.00688.00695.002810019535400
2013-08-26707.00708.00693.00703.002420016971200
2013-08-23691.00708.00689.00706.003420024019200
2013-08-22688.00692.00683.00687.003110021360700
2013-08-21683.00686.00670.00680.006220042337500
2013-08-20702.00705.00682.00683.004340030168000
2013-08-19705.00706.00697.00702.003870027167400
2013-08-16705.00711.00702.00705.007160050525400
2013-08-15741.00741.00710.00711.005560040286200
2013-08-14725.00741.00725.00741.004500033037400
2013-08-13719.00732.00707.00716.004880034888900
2013-08-12720.00720.00705.00713.004100029243700
2013-08-09723.00724.00708.00717.005270037778900
2013-08-08731.00741.00713.00714.007470054357500
2013-08-07750.00759.00741.00742.007320054810300
2013-08-06744.00755.00730.00752.005470040655800
2013-08-05733.00747.00727.00737.009370069071700
2013-08-02735.00735.00721.00728.0013310096727700
2013-08-01720.00727.00701.00725.00173100123548200
2013-07-31750.00759.00735.00739.009280069248400
2013-07-30714.00775.00714.00746.005530040976900
2013-07-29732.00735.00713.00714.008950064605700
2013-07-26761.00764.00754.00756.006610050130500
2013-07-25785.00793.00778.00778.005100039963500
2013-07-24794.00798.00782.00790.006200048854000
2013-07-23785.00805.00777.00802.00129400102778600
2013-07-22792.00794.00780.00791.006160048559400
2013-07-19800.00802.00778.00783.008470066794000
2013-07-18805.00805.00787.00790.006310049993300
2013-07-17791.00807.00783.00805.00188000150635100
2013-07-16809.00809.00784.00786.008810070129500
2013-07-12794.00800.00791.00799.007830062366700
2013-07-11808.00808.00787.00794.0010340082495100
2013-07-10815.00816.00803.00807.0010880088379000
2013-07-09812.00818.00804.00807.00148600120338800
2013-07-08815.00820.00800.00800.008560069228800
2013-07-05815.00815.00801.00810.008750070588800
2013-07-04805.00815.00788.00801.009230073948400
2013-07-03800.00833.00794.00820.00357100291151600
2013-07-02791.00800.00781.00800.0010060079861100
2013-07-01788.00800.00785.00797.00129600102829100
2013-06-28772.00788.00761.00780.0012620098040500
2013-06-27736.00767.00716.00760.0010810080323800
2013-06-26754.00764.00721.00723.008180060426700
2013-06-25762.00768.00725.00739.00136000101025200
2013-06-24800.00810.00769.00770.00132100103751200
2013-06-21750.00805.00740.00805.00437100343319000
2013-06-20735.00784.00732.00784.00348600267048000
2013-06-19719.00740.00713.00734.00157200113849900
2013-06-18728.00735.00705.00710.007820056090000
2013-06-17699.00730.00684.00718.0014100099854200
2013-06-14700.00715.00681.00703.00280500196497700
2013-06-13692.00702.00671.00685.00168300115296100
2013-06-12675.00695.00656.00692.0013140088458000
2013-06-11700.00713.00679.00695.00207100143957900
2013-06-10676.00695.00672.00695.006600045270200
2013-06-07647.00655.00630.00642.00155900100126600
2013-06-06697.00733.00663.00677.00301400208323500
2013-06-05698.00725.00686.00708.00169100119930600
2013-06-04670.00710.00667.00708.00149400102802800
2013-06-03700.00701.00680.00688.00148600102375800
2013-05-31723.00747.00703.00727.00205200148600900
2013-05-30722.00742.00703.00708.0012500090099300
2013-05-29759.00760.00730.00749.0012060090301000
2013-05-28709.00749.00703.00738.00161900118220900
2013-05-27751.00751.00712.00722.00172800125997700
2013-05-24781.00805.00730.00761.00553900422069600
2013-05-23821.00890.00800.00817.00781200661577000
2013-05-22835.00858.00818.00830.00305100254722600
2013-05-21832.00870.00810.00836.00415000349341300
2013-05-20780.00843.00770.00825.00485300392827200
2013-05-17696.00768.00688.00750.00459800336075200
2013-05-16700.00709.00667.00691.00211400145570000
2013-05-15680.00709.00677.00693.00318500220508100
2013-05-14652.00680.00652.00669.00163700108564300
2013-05-13632.00645.00632.00642.00166900106812600
2013-05-10618.00627.00613.00622.007790048267500
2013-05-09613.00630.00609.00611.0013480083602400
2013-05-08613.00627.00610.00611.0012540077469500
2013-05-07591.00612.00591.00609.0016070096676800
2013-05-02582.00583.00571.00576.007760044752100
2013-05-01590.00594.00583.00584.005920034708000
2013-04-30586.00599.00586.00593.0010350061397900
2013-04-26593.00605.00583.00590.00416300246231200
2013-04-25598.00633.00597.00629.00266700162256900
2013-04-24590.00595.00581.00595.009700057150600
2013-04-23587.00590.00583.00583.004370025584700
2013-04-22585.00589.00581.00584.005800033933900
2013-04-19575.00579.00571.00577.005470031523800
2013-04-18582.00582.00569.00572.003150018084200
2013-04-17566.00585.00566.00581.004570026421100
2013-04-16560.00574.00556.00561.004430024867800
2013-04-15588.00588.00567.00570.005640032520200
2013-04-12590.00590.00576.00585.006810039823100
2013-04-11586.00589.00574.00586.007220042062000
2013-04-10580.00582.00570.00578.008680050001700
2013-04-09592.00592.00571.00580.008750050982700
2013-04-08579.00588.00556.00580.0014610083635900
2013-04-05576.00584.00566.00580.0012300071050600
2013-04-04549.00571.00527.00571.006060033575400
2013-04-03521.00550.00518.00550.006620035670800
2013-04-02532.00532.00508.00521.008200042571900
2013-04-01555.00555.00524.00527.007030038041900
2013-03-29573.00574.00561.00563.006020034057100
2013-03-28570.00576.00555.00563.005790032593400
2013-03-27567.00568.00562.00567.003490019760600
2013-03-26556.00564.00550.00562.006240034709500
2013-03-25552.00563.00552.00552.007540041865700
2013-03-22569.00573.00551.00551.005830032761500
2013-03-21560.00580.00559.00565.0011860067460800
2013-03-19561.00566.00559.00559.004490025251800
2013-03-18574.00574.00558.00561.003960022344300
2013-03-15570.00574.00562.00572.008110046141000
2013-03-14563.00564.00551.00560.007650042704400
2013-03-13562.00563.00551.00556.008640048253500
2013-03-12589.00589.00554.00556.0015200086339000
2013-03-11580.00582.00569.00578.008240047487800
2013-03-08560.00575.00558.00563.00226700127827300
2013-03-07584.00589.00565.00570.0014540083954700
2013-03-06556.00564.00548.00564.00205400114282500
2013-03-05539.00541.00531.00535.004930026466900
2013-03-04540.00541.00532.00533.007140038317300
2013-03-01530.00538.00526.00538.005030026744200
2013-02-28516.00532.00516.00528.006360033294800
2013-02-27520.00529.00514.00516.004480023269200
2013-02-26531.00538.00521.00524.004620024368300
2013-02-25528.00536.00527.00535.005270027963000
2013-02-22523.00528.00512.00523.005530028739500
2013-02-21525.00535.00525.00528.004890025884500
2013-02-20526.00539.00524.00532.007470039690000
2013-02-19524.00540.00514.00521.007800040971300
2013-02-18510.00523.00510.00521.008480043887800
2013-02-15503.00504.00490.00500.006800033901900
2013-02-14515.00519.00489.00514.007810039603600
2013-02-13545.00546.00507.00512.0010730056585100
2013-02-12544.00550.00538.00539.0011990065321700
2013-02-08549.00549.00533.00534.008290044608000
2013-02-07525.00554.00525.00547.0013040070950200
2013-02-06531.00535.00515.00527.00238800126207500
2013-02-05531.00535.00522.00527.0012660067089300
2013-02-04501.00538.00501.00537.0015900082569100
2013-02-01480.00497.00478.00493.0010990053773900
2013-01-31477.00480.00472.00472.004470021279000
2013-01-30470.00475.00468.00474.004090019313300
2013-01-29468.00473.00466.00469.002940013801300
2013-01-28478.00478.00466.00467.006040028615300
2013-01-25476.00478.00474.00477.003810018150000
2013-01-24468.00475.00467.00474.003360015845600
2013-01-23480.00481.00469.00471.003740017710700
2013-01-22487.00489.00477.00479.004190020224600
2013-01-21488.00489.00482.00487.004120020050800
2013-01-18478.00490.00478.00489.0015140073538000
2013-01-17476.00482.00471.00478.005500026222800
2013-01-16478.00482.00470.00471.004210020002000
2013-01-15485.00485.00474.00477.009110043804100
2013-01-11477.00484.00475.00482.005210024965800
2013-01-10473.00479.00470.00474.005820027604900
2013-01-09469.00481.00468.00477.004180019863600
2013-01-08484.00485.00472.00473.004040019312400
2013-01-07495.00496.00484.00487.005360026239400
2013-01-04475.00489.00475.00488.004560022038500

   ※ 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