[7250 東証1部] 太平洋工業 日足 時系列データ (2014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 
2014-12-30959.00959.00936.00940.00114200107832800
2014-12-29945.00965.00938.00953.00341300324925100
2014-12-26915.00940.00912.00938.00229600213209000
2014-12-25917.00919.00910.00917.009850090157800
2014-12-24907.00921.00904.00916.00151000137871400
2014-12-22911.00918.00898.00907.00155400141064000
2014-12-19893.00910.00892.00909.00225700203465100
2014-12-18880.00894.00864.00878.00202500178983000
2014-12-17846.00864.00846.00851.00177400151496800
2014-12-16852.00864.00843.00860.00181000154918500
2014-12-15878.00885.00860.00862.00209000181994600
2014-12-12889.00894.00874.00881.00214500189656200
2014-12-11856.00886.00850.00884.00231300200903000
2014-12-10877.00882.00866.00871.00181600158532300
2014-12-09901.00910.00888.00899.00136100122327200
2014-12-08893.00910.00893.00906.00283600255898800
2014-12-05875.00884.00864.00884.00169400148295300
2014-12-04873.00878.00867.00877.00160200139942400
2014-12-03884.00897.00861.00867.00248800218571600
2014-12-02863.00883.00862.00883.00116800102528400
2014-12-01883.00883.00864.00877.00185500162022900
2014-11-28859.00877.00852.00877.009880085929800
2014-11-27873.00886.00865.00865.00182200158928300
2014-11-26864.00886.00864.00879.00344800302404900
2014-11-25849.00865.00847.00862.00277100237841500
2014-11-21846.00846.00831.00842.006420053867300
2014-11-20841.00850.00835.00848.00120100101385100
2014-11-19840.00844.00823.00833.008100067734200
2014-11-18815.00838.00808.00838.00125300103716700
2014-11-17830.00830.00816.00818.00152800125720800
2014-11-14848.00848.00829.00845.00123400103856600
2014-11-13832.00841.00830.00838.009850082415100
2014-11-12850.00850.00828.00831.00126200105643700
2014-11-11836.00850.00828.00846.00207100174409800
2014-11-10824.00839.00818.00837.009720081011800
2014-11-07821.00832.00819.00825.0011380093963100
2014-11-06830.00842.00819.00821.00161600134255400
2014-11-05835.00839.00824.00829.00162000134434000
2014-11-04854.00854.00827.00835.00413800348596300
2014-10-31825.00835.00811.00829.00236200194649500
2014-10-30785.00834.00785.00824.00744800608821600
2014-10-29741.00763.00741.00760.008580064846900
2014-10-28750.00750.00740.00745.008050059924000
2014-10-27742.00754.00739.00751.008570064029800
2014-10-24740.00752.00733.00736.00166500123411800
2014-10-23748.00749.00730.00735.00176300130100100
2014-10-22746.00762.00743.00759.009680072928500
2014-10-21762.00763.00739.00740.0013280099418100
2014-10-20746.00767.00746.00765.008250062785600
2014-10-17755.00758.00730.00731.00138300102429200
2014-10-16742.00766.00742.00758.00154000116318000
2014-10-15757.00767.00755.00765.0011180085175000
2014-10-14750.00760.00746.00754.00139600105116900
2014-10-10768.00768.00761.00766.0011760089926900
2014-10-09782.00790.00772.00780.00152100118551800
2014-10-08780.00787.00773.00781.0011810092121300
2014-10-07808.00812.00787.00790.00131600104979200
2014-10-06790.00820.00785.00810.00266300214907400
2014-10-03779.00786.00769.00777.0012100094086900
2014-10-02796.00796.00768.00771.00289200225593900
2014-10-01831.00833.00815.00818.00133400109685700
2014-09-30854.00854.00824.00831.00243900202802900
2014-09-29845.00861.00839.00856.00310700264934900
2014-09-26821.00835.00821.00832.008730072362900
2014-09-25841.00842.00827.00842.00194100162542400
2014-09-24843.00844.00827.00831.00170800142336000
2014-09-22850.00857.00841.00851.00143400121781800
2014-09-19845.00850.00831.00835.00209000175348400
2014-09-18847.00853.00837.00837.00134100113178300
2014-09-17860.00860.00840.00847.00192200163414400
2014-09-16858.00859.00834.00853.00223100189912100
2014-09-12832.00860.00828.00858.00546400463005400
2014-09-11820.00839.00818.00825.00464900384201700
2014-09-10779.00822.00775.00820.00284900228183300
2014-09-09794.00795.00781.00784.00164500129393800
2014-09-08789.00793.00781.00787.00130500102872000
2014-09-05781.00786.00770.00782.00187100146078500
2014-09-04777.00795.00776.00785.00212400167069300
2014-09-03783.00785.00769.00772.00134500104336500
2014-09-02803.00803.00781.00782.00177300139601200
2014-09-01787.00806.00787.00805.008370066761100
2014-08-29791.00792.00776.00780.008970070094300
2014-08-28780.00794.00774.00791.0011630091393100
2014-08-27778.00781.00772.00778.007680059638400
2014-08-26772.00778.00766.00772.0011040085270900
2014-08-25775.00775.00769.00772.002410018590100
2014-08-22774.00780.00763.00768.007430057418100
2014-08-21762.00769.00761.00767.005760044098500
2014-08-20760.00763.00754.00760.007660058128200
2014-08-19764.00765.00750.00761.00138000104396600
2014-08-18771.00775.00763.00769.007180055333200
2014-08-15770.00770.00757.00766.008870067628900
2014-08-14773.00775.00762.00769.008150062438800
2014-08-13763.00771.00762.00769.008300063573700
2014-08-12755.00765.00754.00758.009080068921700
2014-08-11760.00764.00753.00754.00139000105050100
2014-08-08761.00765.00753.00757.00189000143351000
2014-08-07760.00772.00757.00772.00193800148061600
2014-08-06767.00770.00752.00753.00132900100512400
2014-08-05764.00775.00763.00765.00222000170607700
2014-08-04750.00757.00746.00749.00138000103752700
2014-08-01752.00769.00747.00750.00248500187277400
2014-07-31785.00791.00764.00766.00450600349035800
2014-07-30820.00838.00817.00829.00123900102135000
2014-07-29818.00823.00814.00820.007860064286600
2014-07-28814.00818.00808.00818.009200075000700
2014-07-25796.00810.00796.00807.0011390091308200
2014-07-24808.00811.00797.00806.0011250090526500
2014-07-23812.00815.00799.00808.00145800117560000
2014-07-22817.00822.00805.00813.0011090090365800
2014-07-18811.00814.00796.00812.008370067650600
2014-07-17825.00825.00809.00814.0011180091030600
2014-07-16818.00828.00817.00821.00128200105382600
2014-07-15835.00835.00820.00822.008530070568600
2014-07-14813.00827.00813.00827.007060057986700
2014-07-11805.00815.00797.00813.00194600156884800
2014-07-10839.00841.00818.00820.0010200084273000
2014-07-09851.00860.00800.00832.00224800188766600
2014-07-08849.00868.00846.00866.00246200211445800
2014-07-07845.00851.00844.00846.005570047149100
2014-07-04855.00856.00843.00847.005650047987500
2014-07-03850.00860.00841.00848.00125600106811900
2014-07-02854.00854.00835.00844.0011490097443400
2014-07-01828.00858.00828.00854.00297600252912900
2014-06-30813.00828.00813.00826.009170075244800
2014-06-27824.00834.00807.00818.00190700157123100
2014-06-26812.00832.00812.00826.00172600142495000
2014-06-25827.00827.00803.00806.00133000107745000
2014-06-24821.00832.00812.00827.00185400153249200
2014-06-23824.00828.00813.00817.00152100124930400
2014-06-20817.00825.00811.00816.00213000174163500
2014-06-19820.00825.00815.00820.0010410085402400
2014-06-18821.00824.00815.00821.00130300106741300
2014-06-17815.00831.00811.00827.00191500157725400
2014-06-16829.00829.00809.00815.0010630087073000
2014-06-13821.00830.00806.00828.00293000240469900
2014-06-12816.00827.00813.00821.00179000146565200
2014-06-11806.00823.00806.00821.00252100205319300
2014-06-10801.00824.00801.00815.00238900194868100
2014-06-09798.00802.00791.00793.009860078359100
2014-06-06800.00806.00793.00798.0010810086291600
2014-06-05810.00811.00798.00804.0011790094770500
2014-06-04808.00820.00803.00809.00204500165752700
2014-06-03809.00816.00806.00810.00184000149388100
2014-06-02777.00813.00777.00798.00472200377912800
2014-05-30774.00776.00761.00768.00154600118936100
2014-05-29777.00778.00770.00775.00158900123004200
2014-05-28775.00783.00771.00775.00188900146828000
2014-05-27769.00778.00761.00771.00217400167490500
2014-05-26767.00778.00756.00765.00222900170627700
2014-05-23737.00763.00732.00759.00467200349101900
2014-05-22710.00749.00710.00736.00369900269623400
2014-05-21685.00700.00685.00697.0012590087459600
2014-05-20696.00699.00692.00695.006960048484200
2014-05-19699.00701.00685.00696.009800067969700
2014-05-16680.00699.00680.00689.0011880081888600
2014-05-15697.00698.00686.00696.006400044437800
2014-05-14693.00703.00690.00700.007970055606200
2014-05-13702.00708.00689.00693.005780040242100
2014-05-12705.00705.00692.00694.006330044290800
2014-05-09686.00715.00686.00706.00142100100258500
2014-05-08694.00698.00690.00692.005170035846700
2014-05-07706.00706.00686.00690.0012250084709200
2014-05-02718.00718.00705.00711.007560053647400
2014-05-01708.00723.00706.00719.0011490082099500
2014-04-30734.00734.00709.00714.00187900135047200
2014-04-28700.00738.00700.00734.00449800324459000
2014-04-25688.00725.00684.00715.00821400582885700
2014-04-24646.00650.00644.00647.006070039243700
2014-04-23636.00645.00636.00640.002050013142500
2014-04-22645.00647.00634.00636.003940025212500
2014-04-21647.00650.00643.00647.004330028001200
2014-04-18636.00643.00634.00642.003760024002500
2014-04-17638.00644.00633.00634.005590035592100
2014-04-16628.00642.00628.00642.006120038954100
2014-04-15644.00649.00627.00628.007840049813800
2014-04-14630.00641.00630.00633.005230033161000
2014-04-11620.00638.00617.00630.009540059680100
2014-04-10640.00656.00626.00630.0010610067476200
2014-04-09640.00643.00633.00635.009920063160000
2014-04-08675.00677.00654.00655.008550056674900
2014-04-07675.00688.00675.00679.007850053429400
2014-04-04672.00691.00672.00687.008030054777800
2014-04-03685.00690.00672.00674.00155500105514700
2014-04-02700.00700.00685.00685.0014210098780200
2014-04-01691.00700.00686.00700.00180500125556400
2014-03-31688.00694.00676.00692.00159100109223200
2014-03-28679.00692.00677.00686.0013220090500700
2014-03-27665.00688.00660.00682.00240900162810300
2014-03-26659.00680.00657.00664.00273200182761300
2014-03-25665.00672.00647.00649.00172100113517900
2014-03-24648.00670.00648.00649.0012400081719900
2014-03-20640.00649.00634.00635.0015520099221600
2014-03-19642.00652.00630.00641.006830043938600
2014-03-18645.00656.00645.00648.005770037447900
2014-03-17648.00654.00636.00637.007880050631700
2014-03-14665.00665.00649.00649.00186800123296600
2014-03-13660.00680.00660.00669.006700044939800
2014-03-12675.00678.00661.00662.0012710085231300
2014-03-11675.00682.00671.00679.0012220082578300
2014-03-10681.00695.00679.00685.007870053944200
2014-03-07674.00693.00674.00687.0013210090252700
2014-03-06671.00682.00666.00682.0012460084334000
2014-03-05660.00669.00653.00663.0011330074980100
2014-03-04649.00670.00648.00666.008660057497500
2014-03-03654.00663.00632.00660.009850064190600
2014-02-28653.00660.00649.00656.008530055890100
2014-02-27650.00660.00644.00652.006250040875600
2014-02-26653.00666.00652.00655.008320054724400
2014-02-25651.00655.00644.00652.004440028922900
2014-02-24649.00658.00640.00643.009120059326800
2014-02-21636.00650.00636.00648.005510035523300
2014-02-20633.00646.00632.00642.009410060047400
2014-02-19644.00650.00640.00640.009460060920000
2014-02-18657.00660.00643.00651.009720063409100
2014-02-17637.00656.00626.00654.0013340085946500
2014-02-14646.00652.00626.00633.0012900081985300
2014-02-13673.00679.00642.00647.0012430081614000
2014-02-12661.00692.00657.00675.00264400178637300
2014-02-10658.00674.00657.00664.0013110086997200
2014-02-07702.00702.00655.00656.00347200234304100
2014-02-06599.00622.00598.00612.006600040248500
2014-02-05608.00608.00591.00599.009820058907600
2014-02-04631.00632.00590.00590.00200900122771000
2014-02-03650.00652.00641.00641.008610055683400
2014-01-31661.00665.00650.00657.0011000072372600
2014-01-30669.00669.00659.00661.0011030073031600
2014-01-29666.00685.00666.00681.009680065146400
2014-01-28666.00672.00661.00664.009140060873000
2014-01-27658.00676.00658.00665.0010930072704800
2014-01-24697.00700.00686.00688.0012310085127300
2014-01-23714.00716.00706.00706.005810041254300
2014-01-22719.00728.00711.00719.0011900085417300
2014-01-21712.00718.00708.00715.009360066699900
2014-01-20720.00723.00712.00712.004150029688400
2014-01-17720.00723.00712.00717.007200051712400
2014-01-16730.00733.00720.00723.005470039807500
2014-01-15724.00726.00716.00724.005310038297100
2014-01-14710.00712.00700.00708.0011460081005600
2014-01-10721.00728.00717.00728.008480061213600
2014-01-09734.00734.00715.00727.005920042929300
2014-01-08730.00736.00723.00736.009320067908700
2014-01-07735.00736.00720.00722.006760049111500
2014-01-06731.00733.00724.00731.00159100116322900

   ※ 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