[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 
2017-06-2797.0098.0097.0098.0042200041261000
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
2016-10-1784.0085.0083.0084.0088600074416000
2016-10-1482.0083.0082.0083.0025500021057000
2016-10-1382.0083.0082.0083.0069600057670000
2016-10-1282.0083.0081.0082.0027000022145000
2016-10-1182.0083.0082.0083.0026200021617000
2016-10-0782.0083.0081.0082.0050000040864000
2016-10-0680.0082.0080.0082.0099500080827000
2016-10-0578.0080.0078.0080.0050700039895000
2016-10-0478.0079.0077.0078.0057700045004000
2016-10-0379.0079.0078.0078.0012900010141000
2016-09-3079.0079.0078.0078.001220009568000
2016-09-2979.0080.0078.0079.0081700064567000
2016-09-2878.0079.0078.0079.0028800022479000
2016-09-2779.0079.0077.0079.0032900025739000
2016-09-2680.0080.0078.0079.0021600017051000
2016-09-2378.0080.0078.0080.0069500054763000
2016-09-2178.0079.0077.0079.0029700023189000
2016-09-2078.0079.0077.0079.0037300029125000
2016-09-1677.0080.0076.0079.0076100059436000
2016-09-1575.0077.0075.0077.0017000012898000
2016-09-1476.0077.0075.0076.0030400023077000
2016-09-1377.0077.0076.0076.00670005142000
2016-09-1276.0077.0076.0077.0022200016887000
2016-09-0977.0078.0076.0077.0042100032316000
2016-09-0876.0077.0075.0077.0064400048981000
2016-09-0775.0076.0075.0076.0031100023391000
2016-09-0672.0076.0072.0076.0095600071091000
2016-09-0572.0073.0072.0072.0015900011455000
2016-09-0272.0072.0071.0072.0040300028803000
2016-09-0171.0073.0071.0072.0028200020252000
2016-08-3171.0072.0071.0071.0022200015811000
2016-08-3071.0072.0070.0070.0029600020790000
2016-08-2972.0072.0070.0071.0016900012010000
2016-08-2671.0071.0070.0070.0021000014801000
2016-08-2571.0071.0070.0071.00790005608000
2016-08-2471.0071.0070.0071.00420002981000
2016-08-2372.0072.0070.0070.0031400022334000
2016-08-2272.0073.0071.0072.0026700019223000
2016-08-1971.0072.0071.0071.0017000012179000
2016-08-1871.0072.0071.0071.00560003983000
2016-08-1771.0071.0070.0071.00840005960000
2016-08-1671.0071.0070.0070.0015700011132000
2016-08-1572.0072.0070.0072.001250008881000
2016-08-1271.0072.0071.0072.0020500014568000
2016-08-1070.0071.0070.0071.0029500020710000
2016-08-0972.0072.0070.0070.0027600019532000
2016-08-0871.0073.0071.0072.0022000015734000
2016-08-0570.0071.0070.0070.00250001755000
2016-08-0470.0071.0070.0070.001410009950000
2016-08-0370.0071.0069.0070.001350009447000
2016-08-0271.0071.0070.0070.00690004865000
2016-08-0171.0072.0070.0070.0014600010305000
2016-07-2972.0072.0071.0072.00610004383000
2016-07-2872.0072.0071.0072.00570004099000
2016-07-2771.0072.0070.0071.0027800019741000
2016-07-2672.0072.0070.0070.0015000010628000
2016-07-2572.0073.0072.0072.0015300011021000
2016-07-2272.0072.0071.0071.0014100010058000
2016-07-2171.0072.0071.0072.0023100016565000
2016-07-2071.0071.0070.0071.00330002323000
2016-07-1971.0071.0071.0071.00750005325000
2016-07-1571.0072.0070.0070.0037300026447000
2016-07-1470.0070.0069.0070.0024100016867000
2016-07-1370.0071.0069.0069.0036100025189000
2016-07-1269.0070.0069.0069.0059600041546000
2016-07-1167.0069.0067.0068.0023700016076000
2016-07-0867.0067.0066.0066.0023600015723000
2016-07-0767.0068.0067.0067.00570003832000
2016-07-0668.0068.0066.0067.0066600044725000
2016-07-0569.0070.0069.0069.0029300020247000
2016-07-0469.0070.0068.0069.0029800020588000
2016-07-0168.0069.0068.0069.0016200011030000
2016-06-3069.0070.0068.0068.0022600015551000
2016-06-2968.0069.0067.0068.0027700018847000
2016-06-2868.0068.0067.0067.001170007874000
2016-06-2768.0069.0067.0068.0018900012844000
2016-06-2471.0071.0067.0069.0053800037211000
2016-06-2370.0071.0069.0071.0015500010860000
2016-06-2270.0070.0069.0070.001030007201000

   ※ 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