[8835 東証1部] 太平洋興発 日足 時系列データ

[8835 東証1部] 太平洋興発 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201000.001003.00996.00997.002450024471100
2017-10-191001.001005.001000.001005.001790017947100
2017-10-181002.001006.00999.001001.002090020918500
2017-10-171010.001010.001000.001002.001610016151600
2017-10-161006.001016.001006.001009.002180022048200
2017-10-131010.001015.001006.001011.003000030343400
2017-10-121014.001014.001007.001009.001430014434200
2017-10-111016.001016.001004.001009.001920019411300
2017-10-101015.001019.001004.001016.002040020706200
2017-10-061012.001015.001011.001012.001090011044900
2017-10-051015.001022.001006.001013.001880019052000
2017-10-041016.001016.001008.001008.002160021866600
2017-10-031017.001018.001010.001013.001840018662000
2017-10-021003.001020.00995.001010.005100051330800
2017-09-291004.001013.00998.001002.004070040757600
2017-09-281014.001014.001001.001013.003200032230700
2017-09-27990.001011.00990.001011.002400024026700
2017-09-26102.00102.00100.00100.0055400055971000
2017-09-25100.00102.00100.00101.0043800044105000
2017-09-22103.00103.0099.00100.0089200090261000
2017-09-21103.00104.00102.00103.0054400056130000
2017-09-20104.00104.00103.00103.0033100034266000
2017-09-19103.00104.00103.00104.0046900048441000
2017-09-15103.00104.00102.00102.0051800053471000
2017-09-14103.00104.00102.00103.0040100041455000
2017-09-13103.00104.00102.00104.0048800050341000
2017-09-12101.00104.00100.00103.0068700069930000
2017-09-1199.00101.0098.00101.0081200080606000
2017-09-08100.00100.0098.0098.0075800074895000
2017-09-07101.00101.0099.0099.0020300020357000
2017-09-0699.00101.0098.00101.0026300026156000
2017-09-05101.00101.0098.00100.0081900081621000
2017-09-04104.00104.00101.00101.0048100049345000
2017-09-01103.00104.00103.00104.0026600027528000
2017-08-31104.00104.00103.00103.0021200021939000
2017-08-30102.00104.00102.00104.0025700026499000
2017-08-29102.00103.00101.00103.0018400018782000
2017-08-28101.00102.00101.00102.0040200040670000
2017-08-25102.00102.00101.00102.0023200023663000
2017-08-24102.00103.00102.00102.0012200012474000
2017-08-23104.00104.00102.00103.0015300015819000
2017-08-22103.00103.00102.00103.0011200011518000
2017-08-21103.00104.00102.00103.0035000035940000
2017-08-18102.00104.00102.00103.0040000041161000
2017-08-17103.00104.00102.00104.0030500031468000
2017-08-16101.00103.00101.00103.0040000040610000
2017-08-15100.00102.00100.00102.0041400041761000
2017-08-14102.00102.0099.00100.001235000123979000
2017-08-10106.00107.00104.00105.0046100048589000
2017-08-09106.00107.00104.00107.0062100065499000
2017-08-08106.00107.00105.00106.0033300035287000
2017-08-07105.00106.00104.00106.0034400036090000
2017-08-04105.00105.00104.00105.0018200019021000
2017-08-03104.00105.00104.00105.0028600029759000
2017-08-02105.00105.00103.00104.0051100053399000
2017-08-01106.00106.00104.00104.0044300046668000
2017-07-31104.00106.00104.00106.0082800086427000
2017-07-28105.00106.00104.00105.0035200036944000
2017-07-27105.00106.00105.00105.0019700020727000
2017-07-26106.00106.00105.00105.0025300026651000
2017-07-25106.00106.00105.00105.0027300028791000
2017-07-24106.00107.00105.00106.0054700058015000
2017-07-21106.00106.00105.00106.0067700071471000
2017-07-20105.00106.00105.00105.0018300019257000
2017-07-19104.00106.00103.00105.0082000085990000
2017-07-18106.00106.00103.00105.0053000055498000
2017-07-14106.00106.00104.00105.0058100061085000
2017-07-13105.00106.00104.00106.0082200086384000
2017-07-12105.00105.00103.00105.0081800085073000
2017-07-11106.00106.00104.00105.0093600097905000
2017-07-10104.00105.00103.00104.001268000132222000
2017-07-07107.00109.00103.00103.003128000331507000
2017-07-06101.00118.00100.00109.00232820002573137000
2017-07-0599.00101.0099.00100.0033000032917000
2017-07-04100.00100.0099.0099.0029500029352000
2017-07-0399.00100.0098.0099.0029000028711000
2017-06-3098.0099.0097.0098.0016500016170000
2017-06-2999.0099.0097.0098.0034300033670000
2017-06-2898.0099.0098.0099.0015700015443000
2017-06-2797.0098.0097.0098.0042200041261000
2017-06-2696.0097.0096.0096.00780007495000
2017-06-2396.0097.0096.0096.00670006438000
2017-06-2298.0098.0096.0096.0012300011907000
2017-06-2197.0097.0096.0097.0021200020536000
2017-06-2097.0097.0097.0097.0012500012125000
2017-06-1996.0097.0095.0096.0015300014755000
2017-06-1695.0096.0095.0095.0023100021948000
2017-06-1597.0097.0094.0095.0056200053737000
2017-06-1497.0098.0097.0097.0025300024580000
2017-06-1395.0097.0095.0096.0025000024058000
2017-06-1296.0096.0095.0095.0077100074009000
2017-06-0997.0097.0096.0096.0052000050137000
2017-06-0897.0098.0096.0097.0036200035114000
2017-06-0797.0098.0097.0097.0025800025030000
2017-06-0699.0099.0097.0097.0060200058990000
2017-06-05100.00100.0099.0099.0024800024742000
2017-06-0299.00101.0099.0099.0051600051456000
2017-06-01100.00101.0099.00100.0022900022832000
2017-05-31100.00101.0099.0099.0019100019080000
2017-05-30100.00101.00100.00101.0025400025415000
2017-05-29101.00101.00100.00101.0011000011098000
2017-05-26101.00102.00100.00100.0044700045138000
2017-05-25101.00101.00100.00101.0042600042892000
2017-05-2499.00101.0099.00101.0045100044926000
2017-05-2398.0099.0098.0099.0019400019108000
2017-05-2298.0099.0097.0098.0041600040764000
2017-05-1998.0098.0097.0098.0015500015071000
2017-05-1898.0098.0097.0097.0017800017324000
2017-05-17101.00101.0099.0099.0024400024487000
2017-05-16101.00102.00101.00101.0028200028528000
2017-05-15100.00103.00100.00102.0077100078560000
2017-05-12102.00102.00101.00101.00840008512000
2017-05-11101.00103.00101.00102.0093900095301000
2017-05-10101.00102.00100.00101.0024500024709000
2017-05-09101.00101.00100.00101.0035800036134000
2017-05-08101.00102.00101.00101.0032000032359000
2017-05-02100.00101.00100.00101.0036900037069000
2017-05-01100.00102.0099.00101.0048000048181000
2017-04-2898.0099.0098.0099.0022100021808000
2017-04-2797.0099.0096.0098.0045100044059000
2017-04-2696.0097.0095.0097.0016900016314000
2017-04-2595.0096.0095.0096.00890008493000
2017-04-2496.0097.0095.0095.0040700039064000
2017-04-2195.0096.0095.0096.0030300028847000
2017-04-2095.0095.0094.0094.0023400022094000
2017-04-1992.0094.0092.0093.0015000014016000
2017-04-1892.0094.0092.0094.0028600026423000
2017-04-1790.0091.0090.0091.0012400011225000
2017-04-1491.0091.0089.0091.0020300018306000
2017-04-1389.0091.0089.0091.0019800017797000
2017-04-1292.0092.0089.0091.0060800054869000
2017-04-1191.0092.0091.0092.001030009455000
2017-04-1092.0093.0091.0092.0024700022725000
2017-04-0791.0092.0090.0091.0047500043220000
2017-04-0694.0094.0090.0090.0094000085639000
2017-04-0593.0094.0092.0094.0042000039214000
2017-04-0494.0095.0092.0093.0082200077076000
2017-04-0397.0098.0094.0095.001350000129362000
2017-03-31100.00100.0097.0097.0081900080550000
2017-03-30101.00101.00100.00100.0021300021446000
2017-03-29103.00103.00102.00102.0038600039464000
2017-03-28103.00105.00103.00105.0073500076575000
2017-03-27105.00105.00103.00103.0054200056555000
2017-03-24104.00105.00103.00105.0060200062859000
2017-03-23105.00105.00104.00104.0060900063579000
2017-03-22106.00106.00105.00105.0034200035981000
2017-03-21106.00106.00105.00105.0047800050505000
2017-03-17106.00106.00105.00106.0042100044569000
2017-03-16105.00106.00105.00106.0028200029704000
2017-03-15107.00107.00105.00105.0028000029676000
2017-03-14105.00107.00105.00107.0032700034562000
2017-03-13106.00106.00105.00105.0061700065331000
2017-03-10105.00107.00105.00106.0060000063387000
2017-03-09106.00106.00105.00105.0019200020257000
2017-03-08106.00106.00105.00105.0036000037889000
2017-03-07105.00106.00104.00106.0055600058435000
2017-03-06106.00107.00105.00105.0054000057183000
2017-03-03107.00107.00106.00106.0026900028610000
2017-03-02106.00107.00106.00107.0043100045809000
2017-03-01106.00107.00105.00105.0086100091404000
2017-02-28106.00106.00105.00105.0042400044887000
2017-02-27108.00108.00105.00106.001069000113749000
2017-02-24108.00108.00107.00107.0029100031240000
2017-02-23108.00108.00107.00107.0017200018439000
2017-02-22109.00109.00107.00108.001342000144630000
2017-02-21108.00109.00108.00108.0016600017953000
2017-02-20108.00109.00107.00108.0061600066598000
2017-02-17107.00108.00107.00108.0056100060266000
2017-02-16108.00108.00107.00108.0057700062128000
2017-02-15108.00109.00106.00108.0092100098954000
2017-02-14106.00109.00106.00108.001439000154439000
2017-02-13105.00106.00104.00106.00975000102473000
2017-02-10104.00105.00104.00104.0065700068375000
2017-02-09104.00105.00104.00104.0066500069431000
2017-02-08104.00105.00103.00104.0047200049125000
2017-02-07104.00105.00103.00105.0040000041624000
2017-02-06105.00105.00104.00105.0038200039898000
2017-02-03105.00105.00104.00105.0025700026854000
2017-02-02104.00105.00103.00103.0051100053070000
2017-02-01104.00105.00102.00104.0068000070395000
2017-01-31104.00106.00104.00104.0036100037780000
2017-01-30107.00107.00105.00106.0047600050566000
2017-01-27105.00107.00105.00107.0067200071107000
2017-01-26105.00106.00105.00106.0062100065553000
2017-01-25104.00105.00103.00105.0039200040790000
2017-01-24105.00106.00102.00103.001382000143860000
2017-01-23103.00107.00102.00105.002208000230657000
2017-01-20101.00104.00101.00104.0079600081818000
2017-01-19101.00102.00101.00102.0018200018454000
2017-01-18100.00101.00100.00101.001058000106692000
2017-01-17102.00102.00100.00100.0063700064019000
2017-01-16102.00103.00101.00102.0089000090318000
2017-01-13102.00103.00101.00102.0071000072459000
2017-01-12103.00104.00102.00102.0087100089558000
2017-01-11102.00103.00101.00102.0085700087408000
2017-01-10102.00103.00101.00101.0051000051971000
2017-01-06101.00103.00101.00101.0081500082933000
2017-01-05101.00102.00100.00101.0057900058572000
2017-01-04100.00101.00100.00101.0034200034271000
2016-12-30100.00100.0099.00100.0039400039372000
2016-12-29101.00101.0099.00100.0051000051017000
2016-12-28100.00101.0098.00101.001067000106308000
2016-12-27100.00100.0099.00100.0044800044691000
2016-12-26101.00101.0099.00100.0072800072676000
2016-12-22100.00101.0099.00101.0099100099324000
2016-12-21102.00102.0098.00100.002547000255056000
2016-12-20104.00104.00100.00102.002560000261233000
2016-12-19103.00107.00102.00104.003524000367689000
2016-12-16102.00102.00100.00102.001448000146236000
2016-12-15103.00104.00101.00101.001776000181297000
2016-12-14105.00106.00101.00103.002557000263149000
2016-12-13107.00107.00102.00104.002787000291360000
2016-12-12105.00110.00105.00109.003059000328710000
2016-12-09109.00109.00102.00104.005392000568643000
2016-12-08118.00125.00110.00112.0094820001110984000
2016-12-07118.00120.00114.00116.0089110001043117000
2016-12-06110.00119.00106.00116.00138460001568391000
2016-12-05100.00107.00100.00107.003471000359144000
2016-12-0297.00100.0096.0099.001759000172802000
2016-12-0198.0098.0096.0097.0053700052129000
2016-11-3097.0098.0096.0097.0026100025326000
2016-11-2996.0097.0096.0097.0027900027038000
2016-11-2896.0097.0096.0097.0033300032042000
2016-11-2597.0098.0096.0096.0050800049199000
2016-11-2498.0098.0096.0097.0077200074970000
2016-11-2298.0099.0096.0097.001463000142971000
2016-11-2196.0098.0096.0098.0095800092709000
2016-11-1896.0096.0095.0095.0033500032035000
2016-11-1795.0096.0094.0095.0093200089059000
2016-11-1695.0096.0094.0096.0050900048389000
2016-11-1594.0096.0094.0095.0055300052341000
2016-11-1493.0096.0093.0094.001564000147580000
2016-11-1190.0092.0089.0091.00101900092296000
2016-11-1088.0091.0088.0090.00102000091152000
2016-11-0989.0089.0083.0085.0082400070998000
2016-11-0889.0090.0088.0089.0032500028933000
2016-11-0787.0089.0086.0089.0039800034948000
2016-11-0487.0087.0086.0086.0034100029494000
2016-11-0289.0089.0087.0088.0049100043340000
2016-11-0190.0091.0087.0090.001561000138250000
2016-10-3191.0092.0090.0090.0048900044418000
2016-10-2892.0092.0089.0091.001544000139287000
2016-10-2791.0093.0091.0092.001561000143567000
2016-10-2690.0090.0089.0090.0081500072890000
2016-10-2587.0089.0087.0089.0038800034164000
2016-10-2487.0088.0087.0087.0042600037222000
2016-10-2187.0089.0085.0086.001352000117806000
2016-10-2084.0087.0084.0087.00115500098634000
2016-10-1984.0084.0083.0084.0021200017803000
2016-10-1883.0085.0083.0085.0040400033829000

   ※ 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。 

s7db.com Twitter Blog