[2396 JQ] パソナテック 日足 時系列データ

[2396 JQ] パソナテック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-11-1886300.0086300.0086300.0086300.00413538300
2009-11-1786300.0086400.0086300.0086300.00262244100
2009-11-1686300.0086300.0086300.0086300.00151294500
2009-11-1386000.0086200.0086000.0086200.008688700
2009-11-1286300.0086300.0086300.0086300.009776700
2009-11-1186200.0086500.0086100.0086100.00332849700
2009-11-1086000.0086100.0086000.0086100.002172100
2009-11-0986200.0086300.0086200.0086300.0011948300
2009-11-0686100.0086300.0086100.0086200.008689900
2009-11-0586300.0086300.0086000.0086000.005430500
2009-11-0486000.0086100.0085900.0086100.00514386300
2009-11-0286100.0086100.0086100.0086100.00161377600
2009-10-3086300.0086300.0086300.0086300.00186300
2009-10-2986400.0087100.0086400.0087100.0013611834900
2009-10-2886300.0086500.0086300.0086400.00302594500
2009-10-2786300.0086300.0086200.0086300.009776600
2009-10-2686200.0086300.0086200.0086300.00312672600
2009-10-2386300.0086300.0086300.0086300.007604100
2009-10-2286200.0086300.0086200.0086200.00816983100
2009-10-2186100.0086200.0086100.0086100.001008611000
2009-10-2085800.0086200.0085800.0086200.009773500
2009-10-1986200.0086200.0085800.0085800.003257900
2009-10-1685800.0085800.0085800.0085800.00191630200
2009-10-1500
2009-10-1400
2009-10-1385700.0085900.0085700.0085900.002171600
2009-10-0985500.0085600.0085500.0085600.00161369500
2009-10-0885400.0085500.0085400.0085500.00231965800
2009-10-0785400.0085400.0085400.0085400.00185400
2009-10-0685300.0085300.0085300.0085300.008682400
2009-10-0500
2009-10-0285300.0085300.0085300.0085300.00185300
2009-10-0185500.0085500.0085300.0085300.008682900
2009-09-3085200.0085200.0085200.0085200.00185200
2009-09-2985100.0085100.0085100.0085100.004340400
2009-09-2800
2009-09-2585000.0085000.0085000.0085000.004340000
2009-09-2484900.0084900.0084900.0084900.00184900
2009-09-1885600.0085600.0085600.0085600.00185600
2009-09-1700
2009-09-1600
2009-09-1500
2009-09-1484700.0084700.0084500.0084500.0011931000
2009-09-1185100.0085100.0085000.0085000.004340100
2009-09-1000
2009-09-0985000.0085000.0085000.0085000.004340000
2009-09-0800
2009-09-0784800.0084800.0084800.0084800.002169600
2009-09-0484800.0084800.0084800.0084800.002169600
2009-09-0384900.0084900.0084800.0084800.002169700
2009-09-0284900.0084900.0084800.0084800.002169700
2009-09-0100
2009-08-3100
2009-08-2800
2009-08-2784700.0085400.0084700.0084800.009763100
2009-08-2600
2009-08-2585000.0085100.0085000.0085100.002170100
2009-08-2400
2009-08-2184900.0084900.0084900.0084900.00184900
2009-08-2084700.0084800.0084700.0084800.009763100
2009-08-1984800.0084800.0084600.0084600.00141185500
2009-08-1884600.0084700.0084600.0084700.009761700
2009-08-1700
2009-08-1485000.0085000.0085000.0085000.00242040000
2009-08-1385200.0085200.0085200.0085200.006511200
2009-08-1285000.0085100.0085000.0085100.004340200
2009-08-1184800.0084900.0084800.0084800.004339300
2009-08-1084800.0084800.0084700.0084700.002169500
2009-08-0784600.0084800.0084600.0084800.005423200
2009-08-0684500.0084500.0084500.0084500.00184500
2009-08-0584600.0084700.0084600.0084700.005423200
2009-08-0484800.0085000.0084800.0085000.004339600
2009-08-0300
2009-07-3100
2009-07-3085100.0085100.0085100.0085100.00185100
2009-07-2900
2009-07-2885000.0085000.0084800.0084800.003254700
2009-07-2785100.0085100.0085000.0085000.0010850600
2009-07-2485100.0085100.0085100.0085100.005425500
2009-07-2385200.0085200.0085200.0085200.00151278000
2009-07-2285400.0085400.0085400.0085400.00185400
2009-07-2185100.0085100.0085100.0085100.005425500
2009-07-1785000.0085000.0085000.0085000.003255000
2009-07-1600
2009-07-1585100.0085100.0085100.0085100.00185100
2009-07-1400
2009-07-1300
2009-07-1085300.0085300.0085300.0085300.008682400
2009-07-0985100.0085100.0084900.0084900.00151275100
2009-07-0885000.0085100.0084900.0085100.004339900
2009-07-0700
2009-07-0685100.0085400.0085000.0085400.003255500
2009-07-0384700.0085400.0084700.0084900.006509300
2009-07-0285200.0085200.0085200.0085200.00185200
2009-07-0185000.0085000.0084800.0084800.005424600
2009-06-3085400.0085500.0085400.0085500.006512700
2009-06-2985300.0085400.0085300.0085400.005426800
2009-06-2685200.0085400.0085200.0085300.00191620900
2009-06-2585000.0085200.0085000.0085100.00141191500
2009-06-2485300.0085300.0085000.0085100.00201703000
2009-06-2385300.0085300.0085200.0085200.00302558500
2009-06-2285500.0085600.0085300.0085300.001038804100
2009-06-1985500.0085700.0085500.0085600.00423594900
2009-06-1886000.0086000.0085300.0085300.00857276800
2009-06-1787200.0087500.0087100.0087500.00595151400
2009-06-1687500.0087600.0087200.0087600.00625426200
2009-06-1587000.0087600.0087000.0087500.001109615300
2009-06-1287500.0087500.0087500.0087500.00998662500
2009-06-1187500.0087500.0087500.0087500.0015813825000
2009-06-1087400.0087500.0087400.0087500.0018816443100
2009-06-0987500.0087500.0087400.0087500.001079360000
2009-06-0887500.0087500.0087500.0087500.0014112337500
2009-06-0587500.0087500.0087500.0087500.0014012250000
2009-06-0487500.0087500.0087500.0087500.0011710237500
2009-06-0387500.0087600.0087500.0087500.0030126337800
2009-06-0287600.0087600.0087500.0087600.0039334412200
2009-06-0187600.0087600.0087600.0087600.0078568766000
2009-05-2987500.0087500.0087400.0087500.0048442337300
2009-05-2887500.0087600.0087300.0087600.0078168289200
2009-05-2777200.0077200.0077200.0077200.003231600
2009-05-2600
2009-05-2562200.0062200.0062200.0062200.0012746400
2009-05-2257200.0057200.0057200.0057200.00613489200
2009-05-2153000.0053000.0052000.0052000.009470000
2009-05-2054000.0054000.0053000.0053000.004213000
2009-05-1952000.0052600.0052000.0052600.0014734500
2009-05-1849500.0049500.0049500.0049500.0011544500
2009-05-1552800.0053000.0052800.0053000.00191005800
2009-05-1400
2009-05-1353000.0053000.0053000.0053000.00512703000
2009-05-1251000.0051000.0051000.0051000.007357000
2009-05-1100
2009-05-0850100.0051500.0050100.0051500.002101600
2009-05-0751000.0051000.0051000.0051000.00151000
2009-05-0100
2009-04-3050100.0050100.0050000.0050100.008400400
2009-04-2850000.0050000.0050000.0050000.002100000
2009-04-2751500.0051500.0051500.0051500.00151500
2009-04-2451500.0051500.0051500.0051500.00151500
2009-04-2350700.0050700.0050500.0050500.009454900
2009-04-2251000.0051000.0051000.0051000.00151000
2009-04-2100
2009-04-2000
2009-04-1750600.0050700.0050600.0050700.002101300
2009-04-1652500.0052500.0051500.0051500.008415500
2009-04-1552400.0052400.0052400.0052400.00152400
2009-04-1452700.0052700.0052700.0052700.00152700
2009-04-1300
2009-04-1052600.0052600.0052600.0052600.002105200
2009-04-0900
2009-04-0853000.0053000.0052500.0052500.004210600
2009-04-0700
2009-04-0600
2009-04-0350400.0050400.0050400.0050400.00150400
2009-04-0200
2009-04-0100
2009-03-3150000.0050000.0050000.0050000.00150000
2009-03-3051400.0051400.0051400.0051400.00151400
2009-03-2750900.0054400.0050900.0054400.002105300
2009-03-2653200.0053800.0050900.0050900.0011577200
2009-03-2554900.0054900.0053900.0053900.007382500
2009-03-2452000.0053000.0052000.0053000.002105000
2009-03-2355500.0055500.0051500.0051500.007373000
2009-03-1950600.0051500.0050600.0051500.005254800
2009-03-1850600.0050600.0050600.0050600.003151800
2009-03-1750100.0050100.0050100.0050100.00150100
2009-03-1649000.0049050.0049000.0049050.005245100
2009-03-1300
2009-03-1249500.0049500.0049100.0049100.0013639800
2009-03-1100
2009-03-1000
2009-03-0949800.0049800.0049500.0049500.007347500
2009-03-0650100.0050100.0049800.0049800.008398800
2009-03-0500
2009-03-0449900.0049900.0049900.0049900.00149900
2009-03-0300
2009-03-0200
2009-02-2750000.0050000.0050000.0050000.002100000
2009-02-2649400.0049400.0049400.0049400.003148200
2009-02-2549100.0049100.0049100.0049100.009441900
2009-02-2450700.0050700.0049500.0049500.0012598800
2009-02-2351500.0051500.0050500.0051000.008406300
2009-02-2052000.0052000.0051000.0051500.005257600
2009-02-1954000.0054000.0054000.0054000.00154000
2009-02-1854900.0054900.0053900.0054000.009487500
2009-02-1755000.0055000.0055000.0055000.002110000
2009-02-1655000.0055000.0055000.0055000.009495000
2009-02-1351600.0052000.0051500.0052000.006309600
2009-02-1249800.0051500.0049800.0051500.004200900
2009-02-1051500.0051500.0050800.0050800.003153300
2009-02-0900
2009-02-0651500.0051500.0051000.0051000.005255900
2009-02-0551300.0051300.0051300.0051300.00151300
2009-02-0400
2009-02-0300
2009-02-0250600.0050600.0050500.0050500.003151600
2009-01-3051600.0051600.0050500.0050500.0013661400
2009-01-2952000.0052000.0051600.0051600.005258400
2009-01-2852000.0052000.0052000.0052000.00152000
2009-01-2752400.0052400.0052000.0052000.009469300
2009-01-2653400.0053500.0052900.0052900.004213300
2009-01-2353400.0053400.0052900.0052900.0015797500
2009-01-2253000.0053000.0053000.0053000.003159000
2009-01-2152500.0052500.0050500.0050500.007356600
2009-01-2052000.0052500.0052000.0052500.004209500
2009-01-1950500.0050500.0050500.0050500.005252500
2009-01-1651900.0051900.0050500.0050500.008408600
2009-01-1500
2009-01-1451900.0051900.0051900.0051900.00151900
2009-01-1351000.0051000.0050000.0050000.0011556000
2009-01-0953200.0053200.0052200.0052200.002105400
2009-01-0853900.0054000.0053600.0053600.005269300
2009-01-0700
2009-01-0651900.0052900.0051900.0052900.002104800
2009-01-0551000.0051000.0051000.0051000.003153000
2008-12-3052000.0052000.0052000.0052000.002104000
2008-12-2951200.0051200.0051200.0051200.00261331200
2008-12-2652200.0052200.0051700.0051700.0013675400
2008-12-2552700.0052700.0052600.0052700.0010526600
2008-12-2454200.0054200.0052500.0052600.0011584300
2008-12-2252100.0054000.0051700.0054000.0015788100
2008-12-1952200.0052200.0052200.0052200.00152200
2008-12-1852100.0052100.0052100.0052100.00152100
2008-12-1754500.0054500.0051200.0052000.00201050700
2008-12-1654500.0054500.0054500.0054500.0018981000
2008-12-1554100.0054100.0052000.0052000.00251319800
2008-12-1254200.0054200.0054000.0054000.0011594400
2008-12-1154000.0054100.0054000.0054100.002108100
2008-12-1054000.0054000.0054000.0054000.003162000
2008-12-0954800.0054800.0054000.0054000.0012653200
2008-12-0854800.0054800.0054800.0054800.0011602800
2008-12-0554700.0054800.0054700.0054800.004219000
2008-12-0455200.0055200.0054700.0054700.007384900
2008-12-0354500.0054500.0053600.0053700.005270800
2008-12-0255000.0055000.0054500.0054500.009493800
2008-12-0154800.0054800.0054800.0054800.00154800
2008-11-2854700.0054700.0054700.0054700.003164100
2008-11-2754700.0054700.0054700.0054700.005273500
2008-11-2655200.0055300.0054700.0054700.005275600
2008-11-2557700.0057700.0053700.0055200.0011617700
2008-11-2155000.0055000.0055000.0055000.002110000
2008-11-2059100.0059100.0054100.0054100.00412289600
2008-11-1959100.0059100.0059100.0059100.003177300
2008-11-1860100.0060100.0059100.0059100.005299500
2008-11-1757100.0060100.0057100.0060100.004234400
2008-11-1457000.0057100.0057000.0057100.0014798300
2008-11-1352100.0052100.0052100.0052100.00152100
2008-11-1253000.0053000.0052000.0052000.004209000
2008-11-1153000.0053000.0053000.0053000.00153000
2008-11-1053000.0053000.0053000.0053000.00153000

   ※ 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