[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 
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
2016-09-20785.00792.00777.00784.00323000253685000
2016-09-16792.00792.00779.00780.00277000216562000
2016-09-15788.00796.00779.00781.00479000376082000
2016-09-14787.00787.00778.00781.00430000336387000
2016-09-13807.00808.00796.00797.00169000135000000
2016-09-12809.00809.00794.00803.00236000188847000
2016-09-09815.00818.00810.00813.00264000214549000
2016-09-08824.00824.00805.00810.00352000285595000
2016-09-07808.00827.00805.00822.00814000664030000
2016-09-06810.00818.00809.00812.00585000475846000
2016-09-05801.00811.00795.00808.00628000504704000
2016-09-02786.00800.00786.00800.00497000395329000
2016-09-01769.00796.00759.00795.00749000587767000
2016-08-31757.00765.00750.00765.00418000317382000
2016-08-30768.00769.00754.00758.00387000293245000
2016-08-29764.00770.00761.00768.00518000396578000
2016-08-26759.00759.00753.00757.00204000154309000
2016-08-25762.00762.00752.00755.00194000146441000
2016-08-24759.00761.00752.00758.00206000155908000
2016-08-23756.00762.00752.00758.00369000279202000
2016-08-22755.00760.00749.00757.00357000269152000
2016-08-19755.00760.00748.00752.00425000320127000
2016-08-18765.00770.00757.00760.00420000319954000
2016-08-17777.00778.00767.00774.00284000219171000
2016-08-16798.00799.00777.00777.00286000224082000
2016-08-15797.00799.00788.00798.00276000219445000
2016-08-12796.00799.00788.00790.00343000271880000
2016-08-10785.00794.00781.00790.00434000342140000
2016-08-09785.00793.00779.00783.00357000280157000
2016-08-08775.00781.00771.00780.00397000308397000
2016-08-05780.00781.00762.00763.00617000473635000
2016-08-04787.00789.00771.00783.00430000335565000
2016-08-03781.00785.00765.00783.00875000679362000
2016-08-02784.00784.00766.00780.001066000828236000
2016-08-01795.00798.00784.00793.001101000869383000
2016-07-29800.00816.00758.00815.0025750002038589000
2016-07-28906.00911.00889.00890.00463000415407000
2016-07-27910.00922.00904.00921.00585000534908000
2016-07-26910.00919.00902.00907.00458000416700000
2016-07-25897.00917.00892.00905.00319000289241000
2016-07-22888.00897.00880.00897.00400000356498000
2016-07-21891.00896.00883.00891.00268000238199000
2016-07-20874.00883.00862.00882.00275000240114000
2016-07-19872.00878.00859.00878.00292000253629000
2016-07-15861.00878.00854.00872.00748000650821000
2016-07-14847.00863.00846.00860.00493000422500000
2016-07-13845.00845.00829.00833.00348000291056000
2016-07-12837.00846.00830.00833.00427000357113000
2016-07-11800.00828.00800.00822.00549000449958000
2016-07-08820.00826.00796.00796.00477000385252000
2016-07-07817.00827.00813.00822.00413000338832000
2016-07-06810.00817.00800.00817.00343000277777000
2016-07-05825.00830.00815.00819.00207000169589000
2016-07-04814.00825.00809.00825.00262000214650000
2016-07-01808.00813.00804.00808.00199000160750000
2016-06-30822.00824.00801.00807.00452000365900000
2016-06-29815.00821.00800.00818.00430000350104000
2016-06-28785.00808.00779.00800.00422000335682000
2016-06-27777.00807.00777.00789.00402000316278000
2016-06-24812.00817.00754.00767.00491000380282000
2016-06-23810.00816.00802.00809.00262000211962000
2016-06-22813.00817.00801.00814.00391000316729000
2016-06-21808.00817.00798.00815.00399000323856000
2016-06-20808.00820.00804.00804.00211000170529000
2016-06-17800.00818.00794.00797.00287000230578000
2016-06-16811.00820.00795.00797.00408000328877000
2016-06-15822.00833.00814.00814.00539000442852000
2016-06-14819.00831.00818.00822.00248000203918000
2016-06-13837.00839.00820.00822.00317000262406000
2016-06-10846.00847.00835.00844.00324000273129000
2016-06-09845.00853.00836.00842.00230000193683000
2016-06-08851.00859.00847.00853.00153000130205000
2016-06-07860.00862.00850.00853.00341000291533000
2016-06-06846.00856.00844.00850.00219000185836000
2016-06-03856.00863.00850.00861.00258000221131000
2016-06-02874.00874.00855.00861.00395000341497000
2016-06-01879.00888.00872.00878.00380000334322000
2016-05-31873.00882.00871.00881.00312000273857000
2016-05-30878.00883.00870.00878.00406000355554000
2016-05-27878.00889.00873.00882.00391000344917000
2016-05-26887.00888.00874.00878.00305000269164000
2016-05-25882.00882.00871.00873.00232000203016000
2016-05-24875.00879.00867.00869.00239000208300000
2016-05-23876.00878.00864.00878.00471000410603000
2016-05-20865.00879.00864.00872.00881000767554000
2016-05-19887.00894.00866.00868.00470000411026000
2016-05-18881.00889.00874.00886.00486000428984000
2016-05-17884.00886.00871.00882.00351000308742000
2016-05-16889.00895.00875.00878.00371000328423000
2016-05-13880.00898.00874.00890.00619000549243000
2016-05-12864.00878.00854.00877.00436000379630000
2016-05-11869.00878.00861.00865.00426000369967000
2016-05-10863.00881.00862.00871.00461000401869000
2016-05-09869.00873.00853.00863.00469000404142000
2016-05-06865.00885.00864.00869.00827000722089000
2016-05-02830.00853.00830.00850.00669000566480000
2016-04-28890.00898.00851.00862.0016310001427182000
2016-04-27834.00837.00815.00815.00490000402957000
2016-04-26830.00834.00816.00826.00410000338679000
2016-04-25840.00844.00828.00834.00268000224332000
2016-04-22825.00837.00823.00835.00209000173299000
2016-04-21829.00833.00820.00828.00460000380020000
2016-04-20826.00835.00816.00817.00375000307879000
2016-04-19832.00835.00818.00825.00332000273902000
2016-04-18810.00825.00804.00821.00216000176770000
2016-04-15836.00837.00828.00831.00215000179169000
2016-04-14818.00836.00818.00836.00226000187511000
2016-04-13801.00817.00801.00814.00238000193016000
2016-04-12800.00810.00795.00800.00349000279379000
2016-04-11800.00804.00791.00801.00227000181127000
2016-04-08792.00817.00787.00808.00257000206856000
2016-04-07800.00805.00794.00801.00244000195351000
2016-04-06805.00805.00792.00798.00332000264703000
2016-04-05816.00820.00804.00805.00376000304481000
2016-04-04821.00831.00816.00822.00442000363095000
2016-04-01845.00845.00816.00819.00508000419335000
2016-03-31858.00861.00845.00845.00390000331872000
2016-03-30854.00862.00849.00856.00262000224806000
2016-03-29857.00865.00851.00862.00546000468664000
2016-03-28847.00876.00847.00865.00505000434774000
2016-03-25860.00867.00850.00852.00285000243933000
2016-03-24862.00872.00859.00860.00238000205688000
2016-03-23870.00874.00856.00862.00277000239578000
2016-03-22864.00871.00853.00869.00418000360699000
2016-03-18858.00862.00842.00860.00453000387179000
2016-03-17848.00858.00839.00850.00495000419950000
2016-03-16832.00844.00824.00837.00364000304597000
2016-03-15824.00837.00822.00834.00406000337932000
2016-03-14812.00830.00812.00825.00235000193478000
2016-03-11788.00811.00788.00807.00406000324629000
2016-03-10785.00795.00782.00794.00565000446555000
2016-03-09782.00788.00776.00782.00494000386244000
2016-03-08791.00797.00778.00794.00616000485838000
2016-03-07806.00806.00785.00791.00776000615871000
2016-03-04806.00817.00788.00814.00797000641182000
2016-03-03825.00827.00806.00817.00229000186342000
2016-03-02810.00836.00810.00830.00223000184698000
2016-03-01792.00805.00785.00795.00399000317366000
2016-02-29814.00830.00799.00799.00265000214893000
2016-02-26827.00836.00813.00813.00208000170714000
2016-02-25806.00828.00806.00825.00315000257673000
2016-02-24791.00806.00786.00795.00339000269542000
2016-02-23826.00826.00793.00798.00250000200629000
2016-02-22815.00825.00799.00823.00301000246448000
2016-02-19820.00822.00801.00809.00292000236231000
2016-02-18837.00840.00818.00820.00290000239804000
2016-02-17838.00848.00812.00823.00276000228119000
2016-02-16863.00864.00839.00844.00420000357419000
2016-02-15808.00824.00802.00818.00431000351347000
2016-02-12818.00820.00782.00784.00578000460014000
2016-02-10865.00874.00827.00838.00432000364529000
2016-02-09855.00872.00850.00865.00424000366147000
2016-02-08860.00896.00860.00894.00254000224626000
2016-02-05885.00890.00861.00871.00341000297895000
2016-02-04900.00900.00878.00892.00442000393450000
2016-02-03885.00914.00879.00912.00574000516892000
2016-02-02865.00888.00864.00882.00382000335421000
2016-02-01901.00901.00862.00867.00535000466825000
2016-01-29862.00888.00850.00870.00580000506039000
2016-01-28835.00859.00833.00847.00313000264754000
2016-01-27847.00847.00833.00846.00164000138261000
2016-01-26840.00843.00824.00826.00124000103222000
2016-01-25840.00850.00829.00846.00168000141465000
2016-01-22823.00834.00808.00834.00190000156309000
2016-01-21814.00835.00791.00791.00259000210919000
2016-01-20839.00841.00813.00817.00259000214588000
2016-01-19851.00854.00835.00845.00206000173551000
2016-01-18849.00856.00832.00851.00229000194528000
2016-01-15873.00881.00857.00864.00247000213733000
2016-01-14857.00860.00840.00858.00198000168676000
2016-01-13845.00865.00845.00863.00325000277900000
2016-01-12844.00862.00835.00836.00198000167570000
2016-01-08863.00869.00856.00858.00165000142233000
2016-01-07881.00890.00867.00872.00230000201548000
2016-01-06895.00900.00877.00887.00200000177303000
2016-01-05889.00904.00888.00898.00147000131637000
2016-01-04913.00918.00891.00897.00198000177944000
2015-12-30921.00925.00916.00918.0010100092969000
2015-12-29908.00922.00904.00921.009000082447000
2015-12-28903.00910.00897.00908.009800088661000
2015-12-25897.00902.00891.00898.008900079733000
2015-12-24901.00903.00890.00897.00176000157781000
2015-12-22906.00913.00904.00905.00139000126002000
2015-12-21904.00909.00888.00906.00220000197817000
2015-12-18910.00930.00902.00904.00348000318086000
2015-12-17910.00918.00907.00909.00220000200837000
2015-12-16886.00900.00885.00900.00145000129585000
2015-12-15896.00896.00875.00876.00244000215644000
2015-12-14867.00898.00864.00896.00325000287562000
2015-12-11871.00897.00858.00890.00481000424253000
2015-12-10896.00902.00881.00886.00626000556746000
2015-12-09916.00919.00908.00911.00260000237228000
2015-12-08914.00917.00905.00915.00216000197133000
2015-12-07906.00913.00905.00908.00197000178964000
2015-12-04911.00911.00900.00902.00189000170909000
2015-12-03918.00922.00912.00917.00155000142018000
2015-12-02930.00933.00919.00924.00240000222095000
2015-12-01920.00927.00913.00927.00168000154834000
2015-11-30922.00924.00910.00921.0010300094588000
2015-11-27925.00925.00913.00915.00169000154958000

   ※ 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