[1924 東証1部] パナホーム 日足 時系列データ

[1924 東証1部] パナホーム (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-261194.001199.001194.001196.0012680001517246000
2017-09-251193.001195.001193.001194.00339000404739000
2017-09-221194.001194.001193.001193.00213000254155000
2017-09-211193.001194.001193.001193.00288000343586000
2017-09-201193.001194.001192.001193.00407000485531000
2017-09-191193.001193.001191.001192.00241000287435000
2017-09-151193.001194.001190.001190.0013020001550344000
2017-09-141193.001194.001193.001193.00276000329365000
2017-09-131192.001194.001192.001193.00402000479603000
2017-09-121193.001194.001192.001193.00797000950568000
2017-09-111193.001193.001192.001193.00135000161043000
2017-09-081192.001194.001192.001193.00253000301730000
2017-09-071191.001193.001191.001192.009460001127842000
2017-09-061189.001193.001189.001192.00757000902082000
2017-09-051191.001192.001188.001188.008930001061956000
2017-09-041193.001194.001190.001190.0026240003129113000
2017-09-011194.001195.001192.001193.008890001061075000
2017-08-311196.001196.001193.001193.0011530001376816000
2017-08-301196.001197.001195.001196.00555000663895000
2017-08-291197.001198.001195.001196.0011790001410804000
2017-08-281196.001199.001196.001197.00814000974544000
2017-08-251196.001197.001195.001196.00229000273884000
2017-08-241195.001197.001195.001196.009730001163533000
2017-08-231197.001197.001196.001196.0086000102862000
2017-08-221196.001197.001196.001197.00271000324125000
2017-08-211196.001197.001196.001196.007700092095000
2017-08-181196.001197.001196.001196.00105000125585000
2017-08-171196.001197.001195.001196.00132000157936000
2017-08-161196.001197.001195.001197.00198000236866000
2017-08-151196.001197.001195.001196.008430001008229000
2017-08-141196.001196.001194.001195.00509000608419000
2017-08-101197.001198.001196.001196.00219000262032000
2017-08-091197.001198.001197.001197.00206000246594000
2017-08-081198.001199.001197.001197.00289000346060000
2017-08-071198.001199.001197.001198.00141000168926000
2017-08-041198.001198.001197.001198.00208000249151000
2017-08-031198.001199.001198.001198.00170000203670000
2017-08-021199.001199.001198.001198.00179000214530000
2017-08-011198.001199.001198.001198.00406000486475000
2017-07-311198.001199.001197.001198.00672000805274000
2017-07-281199.001200.001197.001198.009880001183462000
2017-07-271199.001201.001198.001198.00445000533736000
2017-07-261197.001199.001197.001198.0010380001243777000
2017-07-251197.001198.001196.001197.00197000235807000
2017-07-241197.001198.001197.001198.00172000205918000
2017-07-211198.001198.001197.001197.00579000693132000
2017-07-201196.001200.001196.001199.008900001066288000
2017-07-191197.001198.001196.001196.009100001089226000
2017-07-181198.001198.001196.001197.00482000577050000
2017-07-141197.001199.001196.001197.0020430002446668000
2017-07-131199.001199.001196.001196.0015540001861055000
2017-07-121199.001200.001198.001198.00717000859186000
2017-07-111199.001202.001198.001199.0013200001583208000
2017-07-101201.001203.001199.001199.0010460001256260000
2017-07-071200.001202.001198.001201.0035130004214534000
2017-07-061198.001200.001198.001200.0013570001627215000
2017-07-051198.001199.001197.001197.00798000955712000
2017-07-041197.001199.001196.001198.0018110002168991000
2017-07-031197.001197.001196.001197.009110001090199000
2017-06-301196.001197.001195.001196.0010610001268627000
2017-06-291198.001200.001196.001198.0032980003949600000
2017-06-281197.001199.001197.001198.0013730001643988000
2017-06-271197.001197.001196.001196.00371000443945000
2017-06-261196.001198.001195.001198.00814000974030000
2017-06-231197.001198.001196.001196.00780000933645000
2017-06-221198.001200.001194.001196.0038700004633056000
2017-06-211199.001204.001196.001196.0030170003618308000
2017-06-201203.001206.001199.001200.0041800005019813000
2017-06-191201.001204.001200.001204.0012060001449903000
2017-06-161199.001204.001197.001203.0030250003632168000
2017-06-151196.001208.001196.001201.0024380002929307000
2017-06-141196.001198.001193.001196.0015340001834556000
2017-06-131200.001206.001196.001196.0025440003057157000
2017-06-121203.001203.001195.001198.00671000804832000
2017-06-091203.001207.001199.001199.0011720001409378000
2017-06-081203.001209.001200.001203.0013550001629660000
2017-06-071212.001218.001210.001213.0010130001228075000
2017-06-061215.001217.001211.001217.0011040001340014000
2017-06-051220.001222.001217.001219.00634000772971000
2017-06-021220.001227.001220.001225.0015270001868266000
2017-06-011229.001230.001217.001220.0021860002673373000
2017-05-311230.001234.001228.001229.0012980001597830000
2017-05-301229.001241.001225.001226.00631000776005000
2017-05-291226.001239.001226.001229.0016180001992590000
2017-05-261222.001227.001221.001222.0020540002512562000
2017-05-251220.001225.001217.001224.0022720002773848000
2017-05-241224.001226.001218.001221.0023860002917406000
2017-05-231224.001234.001223.001226.0023500002887307000
2017-05-221221.001226.001219.001224.0032010003912253000
2017-05-191219.001222.001219.001220.0014970001827307000
2017-05-181219.001224.001215.001220.0016630002029338000
2017-05-171221.001227.001220.001222.0028070003433815000
2017-05-161225.001227.001222.001225.0018120002220049000
2017-05-151220.001229.001220.001225.0011720001435607000
2017-05-121229.001232.001224.001227.00799000981298000
2017-05-111231.001239.001230.001230.0013960001719305000
2017-05-101228.001235.001228.001230.008390001032745000
2017-05-091230.001237.001230.001231.009050001114257000
2017-05-081226.001234.001225.001232.00691000849936000
2017-05-021231.001236.001225.001226.0012630001549944000
2017-05-011237.001245.001234.001234.00656000811760000
2017-04-281223.001251.001223.001237.0012130001498113000
2017-04-271215.001228.001215.001225.0011770001438033000
2017-04-261220.001225.001216.001221.0015270001865324000
2017-04-251221.001235.001220.001228.0028000003430009000
2017-04-241205.001242.001205.001229.0046120005625389000
2017-04-211021.001035.001021.001031.00258000265737000
2017-04-201008.001019.001006.001013.00276000279773000
2017-04-191000.001013.00999.001005.00264000265693000
2017-04-181000.001012.00999.001002.00249000250328000
2017-04-17986.00995.00981.00995.00356000351557000
2017-04-14992.00996.00986.00989.00292000289468000
2017-04-131000.001000.00992.00995.00455000452873000
2017-04-121013.001016.001004.001012.00239000241339000
2017-04-111030.001030.001018.001022.00279000285354000
2017-04-101026.001034.001022.001030.00274000281848000
2017-04-071012.001027.001007.001021.00687000698699000
2017-04-061009.001015.00998.001000.00505000506913000
2017-04-051027.001036.001016.001018.00932000953431000
2017-04-041030.001040.001013.001021.00389000399347000
2017-04-031020.001037.001020.001031.00205000211684000
2017-03-311032.001038.001020.001020.00277000284655000
2017-03-301024.001041.001024.001029.00280000289649000
2017-03-291017.001038.001017.001032.00386000397312000
2017-03-28998.001024.00996.001017.0011440001160247000
2017-03-27983.00985.00975.00983.00280000274941000
2017-03-24986.00998.00982.00984.00460000453845000
2017-03-23994.00996.00989.00992.00376000372857000
2017-03-221007.001011.00992.00993.0016670001667942000
2017-03-211030.001036.001022.001029.00707000727515000
2017-03-171044.001045.001032.001039.00494000513313000
2017-03-161042.001053.001030.001050.00358000373476000
2017-03-151046.001057.001038.001048.00146000152695000
2017-03-141050.001057.001041.001046.00405000425071000
2017-03-131053.001061.001045.001056.00249000263049000
2017-03-101049.001058.001044.001054.00496000521502000
2017-03-091033.001043.001032.001041.00214000222156000
2017-03-081030.001039.001017.001032.00506000520012000
2017-03-071020.001026.001012.001025.00449000459041000
2017-03-061029.001029.001021.001024.00107000109743000
2017-03-031040.001047.001032.001034.00177000183666000
2017-03-021048.001050.001036.001040.00149000155168000
2017-03-011025.001038.001000.001033.0017280001758385000
2017-02-281039.001060.001039.001045.00337000353465000
2017-02-271051.001058.001029.001040.00490000510973000
2017-02-241051.001069.001051.001063.00200000212554000
2017-02-231058.001065.001055.001064.00252000267252000
2017-02-221068.001076.001052.001058.00683000722817000
2017-02-211062.001066.001055.001062.00424000449998000
2017-02-201049.001058.001039.001057.00349000366298000
2017-02-171067.001067.001038.001050.009890001036671000
2017-02-161065.001069.001052.001060.0011040001172013000
2017-02-151044.001079.001044.001071.00882000939435000
2017-02-141046.001057.001027.001028.00944000983054000
2017-02-131040.001045.001032.001042.00726000754459000
2017-02-10977.001028.00975.001027.0015910001604893000
2017-02-09968.00968.00952.00959.00545000521688000
2017-02-08958.00972.00955.00972.00463000446507000
2017-02-07953.00964.00944.00958.00336000320717000
2017-02-06956.00965.00948.00963.00458000438588000
2017-02-03941.00959.00928.00950.00918000869122000
2017-02-02963.00972.00949.00950.00661000635165000
2017-02-01946.00965.00940.00964.00591000565441000
2017-01-31963.00969.00954.00957.00767000736465000
2017-01-30990.00990.00975.00982.001001000981996000
2017-01-27975.00983.00972.00979.00861000841852000
2017-01-26965.00982.00961.00976.0011340001104441000
2017-01-25967.00972.00953.00962.00849000815640000
2017-01-24960.00960.00944.00952.00694000660155000
2017-01-23956.00966.00956.00959.00645000619771000
2017-01-20953.00975.00953.00970.00915000885073000
2017-01-19951.00960.00951.00956.00756000723058000
2017-01-18940.00950.00932.00950.0010860001022085000
2017-01-17959.00963.00950.00950.00562000537302000
2017-01-16958.00969.00955.00960.00626000602404000
2017-01-13957.00970.00957.00968.00622000600719000
2017-01-12954.00978.00954.00966.00855000825770000
2017-01-11962.00969.00961.00966.001025000988440000
2017-01-10962.00966.00956.00958.00870000835455000
2017-01-06964.00968.00959.00964.00650000626272000
2017-01-05977.00987.00964.00968.00921000893592000
2017-01-04956.00978.00956.00972.0013480001309780000
2016-12-30945.00950.00939.00946.00380000359182000
2016-12-29955.00959.00946.00951.00823000782136000
2016-12-28966.00971.00962.00965.0021530002081170000
2016-12-27962.00971.00952.00963.0017260001665700000
2016-12-26968.00981.00967.00974.0015030001464653000
2016-12-22975.00985.00960.00983.0032540003173508000
2016-12-21990.00998.00982.00986.0037270003689586000
2016-12-20855.00873.00855.00871.00377000326721000
2016-12-19853.00859.00852.00855.00314000268657000
2016-12-16847.00855.00845.00851.00436000371086000
2016-12-15846.00846.00832.00839.00361000302991000
2016-12-14856.00856.00845.00846.00385000327052000
2016-12-13836.00859.00835.00855.00543000461677000
2016-12-12826.00837.00825.00836.00506000421354000
2016-12-09819.00827.00818.00826.00298000245253000
2016-12-08815.00820.00811.00820.00384000313954000
2016-12-07803.00808.00799.00800.00389000312188000
2016-12-06791.00806.00791.00797.00589000469775000
2016-12-05800.00801.00788.00789.00232000183736000
2016-12-02807.00810.00802.00805.00270000217268000
2016-12-01818.00818.00805.00808.00344000279603000
2016-11-30802.00815.00799.00812.00330000266926000
2016-11-29807.00810.00803.00807.00225000181386000
2016-11-28795.00811.00795.00808.00349000280792000
2016-11-25798.00806.00796.00803.00478000383311000
2016-11-24778.00809.00775.00807.00808000645720000
2016-11-22767.00771.00761.00770.00372000285676000
2016-11-21753.00768.00753.00766.00314000239690000
2016-11-18758.00759.00752.00755.00426000321784000
2016-11-17757.00762.00754.00755.00314000237445000
2016-11-16753.00763.00751.00761.00380000288039000
2016-11-15752.00755.00748.00752.00511000383575000
2016-11-14750.00760.00748.00752.00483000363671000
2016-11-11758.00765.00745.00750.00371000279055000
2016-11-10741.00761.00741.00758.00663000500826000
2016-11-09753.00767.00722.00726.00708000524200000
2016-11-08762.00762.00757.00758.00246000186886000
2016-11-07768.00772.00757.00759.00331000251697000
2016-11-04772.00772.00758.00769.00407000311317000
2016-11-02781.00781.00768.00771.00381000294229000
2016-11-01779.00783.00775.00780.00327000255074000
2016-10-31787.00797.00781.00781.00505000397444000
2016-10-28786.00809.00786.00793.00895000714103000
2016-10-27792.00799.00783.00789.00367000290180000
2016-10-26793.00797.00788.00793.00275000217946000
2016-10-25787.00795.00787.00793.00349000276395000
2016-10-24782.00785.00774.00784.00548000427412000
2016-10-21773.00785.00768.00784.00735000571915000
2016-10-20752.00769.00751.00769.00853000648831000
2016-10-19770.00770.00755.00761.00657000499706000
2016-10-18779.00780.00766.00769.00977000752402000
2016-10-17764.00793.00764.00792.0014750001148946000
2016-10-14781.00789.00781.00787.00216000169590000
2016-10-13789.00792.00779.00784.00266000208697000
2016-10-12784.00793.00779.00786.00318000250209000
2016-10-11791.00798.00785.00792.00288000227676000
2016-10-07795.00797.00788.00793.00205000162230000
2016-10-06795.00799.00793.00795.00331000263397000
2016-10-05799.00801.00792.00797.00307000244807000
2016-10-04804.00809.00798.00804.00182000145971000
2016-10-03814.00816.00805.00807.00228000184755000
2016-09-30799.00808.00790.00802.00374000300075000
2016-09-29814.00819.00811.00814.00331000269858000
2016-09-28820.00820.00804.00810.00427000346477000
2016-09-27812.00823.00802.00822.00332000270339000
2016-09-26810.00820.00806.00815.00377000307575000
2016-09-23797.00806.00790.00806.00229000183510000
2016-09-21778.00797.00778.00795.00461000362788000

   ※ 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