[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 
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
2016-06-2169.0070.0069.0069.00770005358000
2016-06-2068.0070.0068.0070.0024300016795000
2016-06-1769.0069.0068.0068.0019000013042000
2016-06-1670.0070.0067.0069.0038400026489000
2016-06-1570.0071.0070.0070.0020000014078000
2016-06-1472.0073.0070.0071.0025000017836000
2016-06-1372.0073.0072.0072.001290009293000
2016-06-1073.0074.0071.0072.0062700045416000
2016-06-0972.0073.0072.0073.001010007281000
2016-06-0871.0072.0071.0072.0022500016156000
2016-06-0772.0072.0071.0071.0022500016166000
2016-06-0671.0073.0071.0071.0040400028982000
2016-06-0371.0072.0071.0071.0029800021212000
2016-06-0271.0072.0071.0071.0022100015731000
2016-06-0171.0071.0070.0070.0057600040871000
2016-05-3172.0072.0071.0071.0015100010779000
2016-05-3071.0072.0071.0071.0017400012390000
2016-05-2773.0073.0071.0071.0031800022845000
2016-05-2672.0073.0072.0073.00850006143000
2016-05-2573.0073.0072.0072.001060007684000
2016-05-2472.0073.0072.0073.0022300016066000
2016-05-2372.0073.0072.0072.001200008646000
2016-05-2073.0074.0072.0072.0015400011246000
2016-05-1973.0074.0073.0073.001310009618000
2016-05-1873.0074.0072.0073.0018200013289000
2016-05-1773.0073.0072.0073.0020700015093000
2016-05-1673.0073.0072.0072.0023100016830000
2016-05-1373.0074.0072.0072.0014000010144000
2016-05-1273.0074.0073.0073.00480003507000
2016-05-1174.0075.0073.0074.0016700012362000
2016-05-1074.0075.0074.0074.00340002529000
2016-05-0975.0075.0074.0074.00980007295000
2016-05-0675.0075.0073.0074.0013900010298000
2016-05-0272.0075.0072.0075.0027500020202000
2016-04-2874.0076.0074.0074.0034300025564000
2016-04-2774.0074.0073.0073.00890006568000
2016-04-2675.0075.0073.0074.0043800032443000
2016-04-2576.0076.0075.0075.0019500014810000
2016-04-2275.0076.0074.0075.0028900021674000
2016-04-2175.0076.0075.0075.0028400021331000
2016-04-2075.0076.0074.0074.0036400027294000
2016-04-1974.0075.0074.0074.001030007629000
2016-04-1873.0074.0073.0074.0032600023809000
2016-04-1574.0075.0074.0074.0016300012064000
2016-04-1474.0075.0074.0075.0023400017341000
2016-04-1373.0075.0073.0074.0037000027230000
2016-04-1272.0073.0072.0072.0017500012642000
2016-04-1172.0072.0071.0072.0041000029369000
2016-04-0870.0072.0069.0071.0025300017808000
2016-04-0771.0072.0071.0071.0033000023568000
2016-04-0672.0072.0071.0072.001100007886000
2016-04-0573.0073.0071.0072.0026200018863000
2016-04-0474.0075.0072.0073.0031900023459000
2016-04-0178.0078.0074.0074.0037400028283000
2016-03-3178.0079.0077.0077.0027000020874000
2016-03-3078.0079.0078.0078.00690005388000
2016-03-2979.0079.0078.0078.0032300025371000
2016-03-2880.0080.0079.0080.0056200044620000
2016-03-2580.0080.0079.0079.0025700020345000
2016-03-2480.0080.0079.0079.0045200035910000
2016-03-2381.0081.0079.0080.0033900027115000
2016-03-2280.0081.0080.0081.0014300011503000
2016-03-1880.0081.0079.0080.0026500021178000
2016-03-1780.0081.0080.0081.0027500022192000
2016-03-1680.0082.0080.0080.0026900021697000
2016-03-1581.0082.0080.0081.00990008028000
2016-03-1481.0082.0080.0081.0036100029228000
2016-03-1179.0080.0079.0080.0036300028944000
2016-03-1080.0080.0079.0080.0041600033260000
2016-03-0979.0080.0078.0080.0019200015167000
2016-03-0880.0080.0080.0080.0022400017920000
2016-03-0780.0080.0079.0080.0029900023899000
2016-03-0478.0080.0078.0080.0044900035774000
2016-03-0377.0079.0077.0079.0037800029346000
2016-03-0276.0077.0076.0076.0014700011214000
2016-03-0175.0076.0075.0075.00470003526000
2016-02-2976.0077.0075.0075.001140008650000
2016-02-2676.0076.0075.0075.0026400020042000
2016-02-2574.0076.0074.0075.0019400014522000
2016-02-2473.0074.0073.0074.00680005010000
2016-02-2375.0075.0073.0073.0019000014072000
2016-02-2273.0075.0073.0074.0016600012283000
2016-02-1974.0075.0073.0073.0023700017544000
2016-02-1874.0076.0073.0074.0078000058254000
2016-02-1774.0074.0071.0073.0032500023763000
2016-02-1672.0074.0072.0073.0036900027075000
2016-02-1573.0074.0071.0072.0028600020782000
2016-02-1269.0071.0068.0068.0084900058475000
2016-02-1078.0078.0073.0074.0046900035539000
2016-02-0978.0079.0076.0077.0042800033124000
2016-02-0877.0080.0077.0080.0012900010100000
2016-02-0578.0079.0077.0078.0013100010211000
2016-02-0478.0080.0078.0079.0023800018735000
2016-02-0379.0079.0078.0079.0017900014051000
2016-02-0282.0082.0080.0080.0021500017442000
2016-02-0180.0083.0080.0083.0044600036188000
2016-01-2979.0080.0078.0079.0021000016577000
2016-01-2879.0080.0078.0078.0024000018896000
2016-01-2778.0080.0078.0079.0026400020847000
2016-01-2678.0078.0077.0077.0025700019876000
2016-01-2579.0080.0079.0079.0025400020081000
2016-01-2277.0079.0076.0079.0030900023843000
2016-01-2177.0077.0075.0075.0042800032671000
2016-01-2078.0079.0076.0077.0045400035069000
2016-01-1979.0080.0078.0079.0017000013434000
2016-01-1879.0080.0077.0080.0040600031674000
2016-01-1582.0082.0081.0081.0016400013363000
2016-01-1481.0081.0080.0081.0039300031597000
2016-01-1382.0084.0082.0083.0022600018634000
2016-01-1282.0082.0080.0081.0052500042508000
2016-01-0882.0085.0082.0082.0039600032971000
2016-01-0783.0084.0082.0082.0019700016250000
2016-01-0684.0085.0083.0083.0050500042064000
2016-01-0585.0085.0083.0083.0055000045954000
2016-01-0485.0087.0085.0085.0034800029843000
2015-12-3086.0086.0084.0084.0037200031783000
2015-12-2984.0086.0084.0086.0028500024222000
2015-12-2883.0086.0083.0085.0028900024336000
2015-12-2583.0083.0081.0082.0088400072495000
2015-12-2485.0085.0083.0083.0054900046172000
2015-12-2286.0086.0085.0085.0052500044884000
2015-12-2187.0087.0084.0085.0082400070693000
2015-12-1888.0089.0087.0088.0037300032818000
2015-12-1789.0089.0088.0088.0037600033303000
2015-12-1687.0088.0087.0088.0020400017804000
2015-12-1588.0088.0086.0087.0046800040895000
2015-12-1488.0089.0087.0088.0046500040843000
2015-12-1190.0090.0089.0089.0050200044946000
2015-12-1090.0090.0089.0089.0052100046632000
2015-12-0991.0091.0090.0090.0048400043997000
2015-12-0891.0092.0090.0091.0041000037266000
2015-12-0791.0091.0090.0091.0044300040202000
2015-12-0491.0091.0090.0090.0047000042435000
2015-12-0392.0092.0092.0092.0020900019228000
2015-12-0292.0093.0092.0093.0024400022572000
2015-12-0192.0093.0091.0093.0020300018605000

   ※ 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