[7250 東証1部] 太平洋工業 日足 時系列データ (2015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 
2015-12-301333.001350.001324.001342.0092700123687000
2015-12-291317.001334.001311.001331.0099200131403400
2015-12-281332.001350.001322.001328.0081300108245900
2015-12-251350.001350.001321.001327.005880078240600
2015-12-241394.001410.001341.001342.00127400175602400
2015-12-221360.001388.001360.001378.0096100132355000
2015-12-211368.001381.001342.001366.00148300201556600
2015-12-181365.001399.001359.001367.00217700299445400
2015-12-171366.001395.001366.001372.00250700345430700
2015-12-161349.001355.001327.001352.00205300276073800
2015-12-151348.001366.001323.001325.00401500539571500
2015-12-141259.001334.001257.001326.00520600683133800
2015-12-111279.001280.001259.001264.00126100160532000
2015-12-101263.001272.001248.001254.00124700156729400
2015-12-091298.001300.001278.001280.00128200164832700
2015-12-081320.001329.001297.001299.00100600131547600
2015-12-071314.001327.001312.001314.00112600148587200
2015-12-041311.001317.001296.001298.00252500329023100
2015-12-031333.001350.001321.001345.00159800213818100
2015-12-021352.001355.001331.001347.00155200209020000
2015-12-011345.001353.001332.001338.00150700201996600
2015-11-301297.001338.001297.001333.00316600420041100
2015-11-271305.001316.001295.001302.0092200120097400
2015-11-261288.001322.001288.001304.00150300196280600
2015-11-251291.001300.001273.001288.00136200175094200
2015-11-241278.001290.001278.001287.00195100250675000
2015-11-201299.001299.001279.001290.00131200168675500
2015-11-191320.001320.001296.001302.00143400187266000
2015-11-181322.001324.001298.001305.00187800245612400
2015-11-171309.001327.001305.001321.00134200176830800
2015-11-161287.001303.001282.001289.00183300237104500
2015-11-131308.001327.001300.001321.00140000184284300
2015-11-121342.001344.001312.001318.00136600180680900
2015-11-111304.001343.001303.001338.00194500259135900
2015-11-101325.001344.001307.001317.00351600463793000
2015-11-091347.001360.001339.001352.00164100221797600
2015-11-061364.001368.001309.001328.00320300423884700
2015-11-051340.001358.001330.001354.00197900266597500
2015-11-041370.001372.001328.001330.00258400346531100
2015-11-021336.001373.001327.001355.00308400418253400
2015-10-301332.001370.001284.001354.008035001074656600
2015-10-291375.001378.001337.001344.00454100611958800
2015-10-281363.001376.001361.001369.00168400230446000
2015-10-271386.001391.001353.001355.00202900276593800
2015-10-261374.001397.001351.001385.00278500385588500
2015-10-231370.001384.001352.001357.00247200337108400
2015-10-221348.001373.001340.001354.00197200267713000
2015-10-211332.001358.001321.001348.00249900335962600
2015-10-201337.001345.001319.001332.0097600129888400
2015-10-191348.001354.001329.001337.00171600229723300
2015-10-161369.001374.001340.001353.00190800258485700
2015-10-151318.001370.001317.001353.00296000399983700
2015-10-141333.001350.001304.001319.00236700312873100
2015-10-131341.001372.001324.001327.00360200483256000
2015-10-091269.001328.001267.001316.00449900589661000
2015-10-081276.001289.001242.001256.00344100432121300
2015-10-071348.001348.001261.001289.00324300419247600
2015-10-061300.001321.001275.001275.00244900316454100
2015-10-051270.001281.001251.001268.00177100224249200
2015-10-021210.001255.001210.001250.00214300265930100
2015-10-011201.001239.001183.001227.00251000307183800
2015-09-301163.001202.001151.001191.00278800330579700
2015-09-291172.001172.001143.001152.00155900180182100
2015-09-281220.001220.001189.001200.00145000174448300
2015-09-251151.001200.001145.001198.00307900363438800
2015-09-241170.001180.001144.001146.00291400337264700
2015-09-181178.001211.001152.001200.00328200392213400
2015-09-171188.001210.001178.001192.00208600248391200
2015-09-161201.001210.001178.001183.00140200166833200
2015-09-151192.001232.001185.001195.00236700285954300
2015-09-141204.001219.001181.001183.00232000277166500
2015-09-111194.001199.001166.001180.00306200362646400
2015-09-101138.001183.001130.001177.00224700261603700
2015-09-091141.001171.001122.001168.00171400198204000
2015-09-081087.001111.001084.001087.00140100153547100
2015-09-071081.001114.001074.001092.00157600171911000
2015-09-041154.001163.001094.001096.00371900413849100
2015-09-031149.001183.001149.001162.00264700309064500
2015-09-021145.001169.001123.001134.00335800384782300
2015-09-011237.001237.001172.001183.00302700361497900
2015-08-311217.001268.001206.001249.00515600642624000
2015-08-281190.001212.001182.001208.00318600381152600
2015-08-271172.001192.001158.001165.00250600292760900
2015-08-261146.001157.001123.001146.00257400293400800
2015-08-251169.001178.001094.001136.00493800564300200
2015-08-241181.001204.001133.001134.00294400342787600
2015-08-211234.001258.001230.001231.00230600286153800
2015-08-201305.001305.001278.001283.00210500271835200
2015-08-191339.001347.001316.001316.00125900166810300
2015-08-181348.001357.001337.001348.00125900169713900
2015-08-171335.001353.001330.001348.00174600234824900
2015-08-141330.001345.001319.001333.00140900187883400
2015-08-131327.001345.001312.001336.00222100295839900
2015-08-121365.001372.001327.001327.00263600353571800
2015-08-111395.001410.001374.001379.00396600550314900
2015-08-101356.001382.001353.001378.00271500372381000
2015-08-071352.001371.001348.001365.00399200544995900
2015-08-061359.001369.001337.001353.00262000355314000
2015-08-051325.001374.001315.001366.00610300829212200
2015-08-041300.001334.001295.001305.00390600512438800
2015-08-031242.001314.001240.001300.007972001027248800
2015-07-311198.001214.001184.001212.00241400289722600
2015-07-301194.001203.001180.001185.00193400230517700
2015-07-291189.001204.001176.001195.00157300187392900
2015-07-281156.001192.001151.001185.00189400222327100
2015-07-271178.001187.001169.001178.00153000180196000
2015-07-241201.001205.001178.001187.00190000226073900
2015-07-231215.001222.001202.001216.00146100177036300
2015-07-221217.001225.001198.001213.00149800181874300
2015-07-211214.001242.001213.001229.00220100270126500
2015-07-171230.001235.001205.001212.00259300314778600
2015-07-161200.001248.001193.001228.008249001012425900
2015-07-151200.001200.001162.001172.00266100313445500
2015-07-141181.001200.001177.001194.00199700237817400
2015-07-131167.001178.001161.001165.00180800211498000
2015-07-101141.001165.001118.001146.00357200407652100
2015-07-091138.001146.001096.001146.00454000510730300
2015-07-081193.001205.001167.001167.00371500437808100
2015-07-071209.001209.001176.001195.00352000419504100
2015-07-061182.001207.001174.001184.00326900387932200
2015-07-031206.001213.001191.001196.00279800335331700
2015-07-021205.001219.001196.001199.00313700378275200
2015-07-011179.001194.001177.001184.00253300300948300
2015-06-301200.001203.001161.001170.00382800449275500
2015-06-291204.001233.001199.001201.00264900321771900
2015-06-261236.001241.001222.001234.00301500371263200
2015-06-251243.001249.001222.001234.00325800402859200
2015-06-241241.001277.001241.001259.00357100451792500
2015-06-231205.001238.001203.001238.00375700460888200
2015-06-221180.001210.001180.001193.00231600276531600
2015-06-191180.001189.001174.001187.00297200351483700
2015-06-181157.001182.001146.001177.00296300346889500
2015-06-171164.001185.001159.001161.00136000158888100
2015-06-161172.001181.001157.001157.00204200237703900
2015-06-151189.001195.001170.001178.00155800183514600
2015-06-121200.001206.001185.001195.00381500455709700
2015-06-111169.001192.001169.001181.00226000267249900
2015-06-101160.001177.001150.001152.00273200318299300
2015-06-091177.001179.001159.001159.00230900270083500
2015-06-081167.001178.001161.001171.00202600237724800
2015-06-051157.001162.001146.001158.00190400220214700
2015-06-041145.001166.001135.001148.00236200271829900
2015-06-031154.001164.001146.001149.00213700246565100
2015-06-021164.001168.001152.001154.00239200277232900
2015-06-011170.001172.001137.001150.00278100321251000
2015-05-291174.001182.001156.001163.00284400331390800
2015-05-281130.001177.001130.001147.00417900484100300
2015-05-271130.001139.001118.001121.00178000200183400
2015-05-261116.001135.001112.001122.00245700276408800
2015-05-251100.001120.001100.001112.00179100198914000
2015-05-221105.001114.001089.001098.00141800155874200
2015-05-211111.001124.001102.001107.00167400186021200
2015-05-201121.001124.001105.001106.00129900144513900
2015-05-191109.001130.001109.001115.00294800330112100
2015-05-181094.001110.001094.001100.00128700141564900
2015-05-151090.001095.001083.001089.00106200115660300
2015-05-141085.001093.001075.001078.00174000188622000
2015-05-131083.001095.001073.001079.00247500267922400
2015-05-121060.001083.001054.001079.00298200320191700
2015-05-111042.001062.001042.001053.00363500383356800
2015-05-081004.001040.001002.001034.00395200405642600
2015-05-07985.001011.00984.00998.00230800231139200
2015-05-01985.00997.00984.00992.00193500191839600
2015-04-30992.001003.00988.00993.00262000260190000
2015-04-28995.001009.00977.001007.00440900438773700
2015-04-271027.001031.001010.001024.00144200146841400
2015-04-241034.001040.001024.001026.00102600105683300
2015-04-231037.001044.001019.001027.00137800141702700
2015-04-221029.001040.001027.001035.00231100239060700
2015-04-211009.001030.001009.001023.00122000124705000
2015-04-201004.001013.00998.001003.00116300116907800
2015-04-171008.001015.00997.001011.0099800100682700
2015-04-16996.001011.00991.001009.00183400183700000
2015-04-151000.001006.00995.00997.00134400134227600
2015-04-141007.001019.001004.001010.00105200106189500
2015-04-131018.001020.00997.001008.00152200153400100
2015-04-101039.001040.001001.001017.00224200227848400
2015-04-091019.001047.001009.001030.00240000247645100
2015-04-081015.001019.001005.001013.00126000127549900
2015-04-071002.001020.001002.001007.00158400160128200
2015-04-061000.001008.00994.001005.00122000122147800
2015-04-03986.001009.00980.001009.00181500181460800
2015-04-02975.00994.00974.00987.00188100185596200
2015-04-01985.00985.00970.00972.00171500167554000
2015-03-31976.00996.00976.00983.00200600197979100
2015-03-30965.00969.00953.00967.00161200155131200
2015-03-27980.00997.00965.00971.00241300235869200
2015-03-261001.001005.00981.00985.00294500291361900
2015-03-251011.001032.001003.001014.00231300235294700
2015-03-241013.001013.001001.001008.00161800162758200
2015-03-23999.001013.00999.001011.00185000186336800
2015-03-20999.001005.00991.00999.00370500370460300
2015-03-19996.001000.00987.00999.00163300162370600
2015-03-18990.00995.00982.00994.00127800126356600
2015-03-17981.00999.00981.00996.00192200190945000
2015-03-16990.00991.00976.00979.00322900316896500
2015-03-13999.001006.00990.00997.00284200283764400
2015-03-12991.001003.00990.00996.00205000204135900
2015-03-11990.00998.00985.00990.00115300114313900
2015-03-10997.001003.00986.00994.00127000126302100
2015-03-09990.00995.00975.00988.008880087602400
2015-03-06990.001000.00981.00997.00155300154326100
2015-03-051010.001013.00989.00990.00266000264970500
2015-03-041030.001030.001005.001008.00237900241055600
2015-03-031025.001045.001017.001034.00320400330524400
2015-03-021023.001039.001008.001014.00293600299033600
2015-02-271014.001028.001008.001020.00229000233250100
2015-02-261005.001015.00997.001014.00178500180032300
2015-02-251003.001016.00996.001000.00237000237724000
2015-02-241010.001011.001001.001003.00168100168775700
2015-02-231022.001030.001007.001015.00140700143130800
2015-02-201006.001016.001002.001015.00110500111637100
2015-02-191003.001008.00993.001004.00131700131968600
2015-02-18999.001015.00995.001002.00194900195773100
2015-02-171001.001003.00983.00994.00204200203237300
2015-02-161009.001017.001001.001007.00179100180681000
2015-02-131004.001006.00992.001001.00201600201686000
2015-02-12998.001025.00997.001008.00291000294421000
2015-02-10997.001005.00990.00998.00146700146307300
2015-02-091000.001011.00982.00993.00269600268495200
2015-02-06988.00995.00972.00988.00403700398677200
2015-02-05954.00961.00937.00948.00174400164927300
2015-02-04953.00967.00949.00959.00138200132185900
2015-02-03972.00973.00939.00945.00204800195723300
2015-02-02962.00982.00961.00973.00282100273827300
2015-01-30954.00974.00946.00961.00304000292547500
2015-01-29943.00961.00926.00930.00491400464288200
2015-01-28917.00917.00900.00913.00139600127036500
2015-01-27912.00924.00904.00918.008940081841900
2015-01-26890.00907.00884.00902.006180055573200
2015-01-23903.00909.00899.00903.008070072819200
2015-01-22895.00898.00882.00890.00121700108050100
2015-01-21924.00924.00894.00900.00120700108995900
2015-01-20900.00924.00899.00922.00158700145325000
2015-01-19907.00909.00890.00894.009910088813600
2015-01-16880.00895.00872.00894.00217200191552000
2015-01-15881.00901.00881.00898.00257600229869200
2015-01-14893.00901.00875.00878.00167700148271400
2015-01-13892.00896.00882.00894.00240400213690400
2015-01-09947.00947.00900.00905.00378200345914300
2015-01-08926.00960.00926.00942.00247900234021000
2015-01-07895.00919.00890.00911.00133200120991700
2015-01-06916.00921.00909.00910.00157200143490900
2015-01-05939.00946.00921.00940.00116100108661900

   ※ 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