[3021 東証2部] パシフィックネット 日足 時系列データ

[3021 東証2部] パシフィックネット (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28536.00543.00536.00539.0082004417300
2017-04-27533.00540.00533.00537.00151008112100
2017-04-26529.00535.00523.00532.00122006452900
2017-04-25519.00526.00515.00525.0052002716000
2017-04-24517.00527.00517.00518.001980010292400
2017-04-21514.00524.00514.00523.0036001870500
2017-04-20520.00523.00519.00519.0022001144100
2017-04-19515.00517.00513.00517.001700876700
2017-04-18518.00518.00512.00512.0035001807300
2017-04-17505.00509.00505.00508.0048002431700
2017-04-14508.00508.00501.00505.0051002578300
2017-04-13504.00510.00501.00506.0029001460800
2017-04-12512.00513.00506.00506.0099005039700
2017-04-11513.00514.00512.00514.0024001230500
2017-04-10510.00513.00508.00510.0047002395900
2017-04-07513.00514.00508.00508.0086004391300
2017-04-06512.00515.00510.00513.00122006234500
2017-04-05511.00523.00511.00515.0042002169300
2017-04-04522.00524.00511.00512.0091004722900
2017-04-03528.00535.00522.00522.00150007933400
2017-03-31519.00528.00519.00528.00139007291600
2017-03-30513.00519.00513.00519.00133006862000
2017-03-29513.00519.00511.00517.0077003963300
2017-03-28509.00510.00507.00507.0030001525100
2017-03-27500.00510.00500.00510.0090004520600
2017-03-24498.00503.00498.00500.0030001501400
2017-03-23498.00502.00498.00499.0034001697800
2017-03-22506.00509.00499.00499.00151007589700
2017-03-21508.00512.00507.00511.0043002189000
2017-03-17507.00510.00507.00508.0028001422100
2017-03-16510.00513.00505.00510.0090004578700
2017-03-15512.00515.00509.00510.0062003168000
2017-03-14511.00513.00510.00511.0044002248900
2017-03-13519.00520.00512.00512.00113005842000
2017-03-10517.00518.00515.00517.0052002687800
2017-03-09512.00515.00511.00514.0044002258500
2017-03-08512.00512.00509.00509.0034001734100
2017-03-07511.00513.00511.00512.0043002200400
2017-03-06516.00516.00511.00511.0020001027600
2017-03-03516.00516.00510.00513.0036001844900
2017-03-02515.00515.00512.00514.0030001542000
2017-03-01514.00514.00510.00512.0052002663500
2017-02-28515.00519.00513.00514.0036001856000
2017-02-27512.00520.00509.00510.00111005719500
2017-02-24510.00512.00505.00509.0043002191500
2017-02-23513.00513.00507.00510.0032001632600
2017-02-22515.00515.00507.00509.0088004508000
2017-02-21502.00505.00502.00505.0041002060800
2017-02-20496.00500.00496.00500.0040001991800
2017-02-17498.00498.00492.00493.0057002812800
2017-02-16495.00496.00494.00496.002000990200
2017-02-15499.00499.00494.00495.002000992800
2017-02-14499.00500.00499.00499.0025001247700
2017-02-13496.00500.00494.00500.0022001096300
2017-02-10494.00498.00492.00493.0035001735200
2017-02-09494.00495.00494.00494.00600296600
2017-02-08492.00495.00490.00492.0040001969900
2017-02-07492.00492.00491.00492.0035001719900
2017-02-06494.00495.00494.00494.001600790500
2017-02-03493.00494.00491.00493.0050002461600
2017-02-02494.00494.00493.00494.00500246900
2017-02-01495.00496.00492.00493.0057002811000
2017-01-31497.00498.00494.00494.0051002524300
2017-01-30500.00500.00496.00496.0030001491900
2017-01-27503.00503.00497.00498.0032001600800
2017-01-26502.00502.00497.00500.0069003450000
2017-01-25498.00499.00495.00495.0044002183900
2017-01-24501.00501.00494.00497.0036001794400
2017-01-23494.00497.00493.00494.0021001038200
2017-01-20494.00505.00493.00494.0044002179200
2017-01-19495.00495.00494.00494.001400692800
2017-01-18497.00498.00492.00493.0024001188300
2017-01-17497.00497.00493.00494.001800888800
2017-01-16497.00497.00493.00493.0098004850200
2017-01-13495.00500.00490.00493.002210010930800
2017-01-12517.00517.00509.00512.0034001741400
2017-01-11508.00518.00508.00513.00121006202100
2017-01-10502.00519.00502.00510.002630013394800
2017-01-06501.00501.00500.00501.001900951600
2017-01-05497.00500.00497.00500.0034001697500
2017-01-04499.00503.00495.00497.00153007626400
2016-12-30486.00490.00485.00489.0074003598900
2016-12-29488.00488.00486.00487.001200584500
2016-12-28484.00487.00484.00487.0056002716700
2016-12-27488.00488.00485.00488.002070010060300
2016-12-26491.00491.00485.00489.00176008592900
2016-12-22496.00496.00490.00491.00133006555300
2016-12-21497.00515.00494.00495.005060025326700
2016-12-20500.00500.00495.00497.0095004725300
2016-12-19498.00500.00497.00500.0068003388700
2016-12-16503.00503.00499.00499.0024001202700
2016-12-15501.00505.00499.00499.0060003009500
2016-12-14505.00506.00500.00501.0054002719400
2016-12-13499.00502.00498.00500.00116005790500
2016-12-12499.00500.00498.00499.001500748300
2016-12-09500.00500.00498.00499.0065003237700
2016-12-08498.00500.00498.00500.001400699000
2016-12-07500.00500.00490.00497.00123006081300
2016-12-06502.00502.00499.00501.0028001399900
2016-12-05502.00503.00500.00503.0020001002100
2016-12-02505.00505.00500.00500.0082004110700
2016-12-01506.00508.00501.00505.0079003986300
2016-11-30508.00512.00507.00507.0070003567100
2016-11-29504.00508.00500.00508.0039001968000
2016-11-28503.00504.00500.00504.0053002663300
2016-11-25504.00505.00500.00503.0048002409400
2016-11-24510.00510.00500.00501.0066003334100
2016-11-22500.00525.00494.00505.002730013924900
2016-11-21481.00500.00481.00500.00168008282000
2016-11-18480.00485.00480.00481.0046002218300
2016-11-17482.00484.00478.00484.0037001781600
2016-11-16480.00482.00477.00482.0052002488500
2016-11-15483.00483.00478.00480.001400671800
2016-11-14483.00483.00476.00480.0025001198400
2016-11-11476.00480.00476.00480.0026001240000
2016-11-10482.00486.00472.00477.0058002770300
2016-11-09495.00495.00462.00478.0095004537500
2016-11-08493.00495.00491.00495.001300640300
2016-11-07490.00493.00490.00490.0028001374800
2016-11-04490.00490.00484.00489.0098004788200
2016-11-02497.00497.00491.00491.0055002716800
2016-11-01496.00496.00492.00496.0035001728500
2016-10-31497.00501.00492.00496.00120005959300
2016-10-28495.00497.00495.00497.00500247900
2016-10-27497.00499.00493.00494.0041002029300
2016-10-26505.00505.00496.00496.0055002737200
2016-10-25501.00503.00498.00498.0033001647200
2016-10-24499.00502.00499.00499.0036001801000
2016-10-21498.00498.00496.00498.0025001243200
2016-10-20496.00499.00495.00497.0033001640100
2016-10-19496.00497.00491.00497.0053002615800
2016-10-18493.00497.00488.00496.00162007983400
2016-10-17489.00497.00480.00497.004760023193300
2016-10-14506.00517.00506.00516.002090010674800
2016-10-13508.00511.00497.00511.00127006387100
2016-10-12506.00511.00503.00510.0042002131300
2016-10-11510.00513.00507.00509.0065003317800
2016-10-07505.00507.00505.00506.0021001062600
2016-10-06510.00510.00505.00506.0069003509900
2016-10-05506.00511.00506.00510.0032001629300
2016-10-04508.00513.00504.00507.0077003911300
2016-10-03510.00510.00507.00508.0020001018300
2016-09-30509.00510.00502.00510.0058002943800
2016-09-29508.00513.00500.00509.00125006313500
2016-09-28512.00514.00504.00507.0074003784700
2016-09-27507.00511.00506.00509.00127006457700
2016-09-26504.00510.00504.00508.0079003996500
2016-09-23491.00499.00491.00499.0047002324800
2016-09-21492.00493.00491.00492.0048002362100
2016-09-20492.00494.00490.00492.0076003737100
2016-09-16499.00499.00494.00495.001500744400
2016-09-15491.00497.00490.00496.0036001778900
2016-09-14491.00495.00491.00492.002000984100
2016-09-13498.00498.00491.00494.0088004333900
2016-09-12497.00497.00492.00492.0045002228700
2016-09-09499.00499.00490.00497.0087004304000
2016-09-08505.00505.00490.00498.002300011440800
2016-09-07505.00509.00501.00507.0035001766700
2016-09-06505.00506.00500.00505.0085004264300
2016-09-05514.00514.00500.00505.0053002678500
2016-09-02509.00520.00503.00514.0090004608800
2016-09-01497.00507.00497.00506.0095004779100
2016-08-31497.00498.00494.00495.0031001535200
2016-08-30498.00498.00492.00497.0052002569000
2016-08-29497.00499.00492.00498.0033001637000
2016-08-26496.00497.00492.00495.0043002126100
2016-08-25503.00504.00495.00498.00102005094300
2016-08-24503.00507.00503.00504.0023001160900
2016-08-23503.00504.00503.00504.0044002213800
2016-08-22501.00507.00501.00504.001500756100
2016-08-19500.00503.00500.00502.0022001103000
2016-08-18501.00504.00499.00500.0043002153100
2016-08-17501.00505.00500.00501.0068003410800
2016-08-16507.00508.00501.00501.0049002471200
2016-08-15507.00507.00504.00506.001800910000
2016-08-12504.00506.00499.00505.0078003912300
2016-08-10505.00507.00502.00502.0035001762800
2016-08-09508.00508.00501.00504.0035001765200
2016-08-08512.00513.00500.00504.0055002782100
2016-08-05508.00509.00505.00509.0033001673600
2016-08-04502.00508.00502.00507.0027001361900
2016-08-03506.00509.00502.00502.0068003432300
2016-08-02514.00517.00510.00510.00149007650500
2016-08-01509.00514.00504.00504.00171008695000
2016-07-29502.00508.00491.00508.00143007133700
2016-07-28508.00520.00501.00501.00151007655500
2016-07-27510.00518.00504.00506.002890014682500
2016-07-26550.00563.00511.00520.0013690072244000
2016-07-25513.00604.00513.00604.00344300194607900
2016-07-22509.00510.00490.00504.00190009533200
2016-07-21502.00514.00495.00511.00146007403200
2016-07-20507.00510.00494.00501.00127006389100
2016-07-19505.00518.00500.00505.003510017788300
2016-07-15496.00512.00495.00502.00121006080200
2016-07-14495.00497.00485.00495.00180008862100
2016-07-13513.00515.00510.00511.0050002562700
2016-07-12509.00513.00504.00504.001300660300
2016-07-11485.00500.00485.00500.0032001582300
2016-07-08490.00490.00481.00485.0028001357800
2016-07-07494.00498.00486.00497.00600296700
2016-07-06499.00499.00486.00494.0032001570200
2016-07-05501.00504.00494.00494.0073003628000
2016-07-04504.00505.00500.00505.0020001005300
2016-07-01507.00510.00483.00505.0088004353700
2016-06-30505.00509.00501.00501.0029001463500
2016-06-29486.00500.00486.00497.0036001784600
2016-06-28476.00488.00476.00484.0067003223400
2016-06-27489.00497.00463.00496.00187009060600
2016-06-24520.00538.00443.00448.003320015842200
2016-06-23515.00519.00512.00518.001900978300
2016-06-22525.00542.00515.00515.002090010957000
2016-06-21506.00515.00505.00515.0050002550600
2016-06-20489.00504.00489.00499.0050002493400
2016-06-17486.00496.00486.00493.0080003917500
2016-06-16514.00516.00481.00488.00167008284900
2016-06-15512.00520.00512.00517.0040002060100
2016-06-14545.00546.00510.00510.00188009946800
2016-06-13555.00555.00550.00550.0052002869600
2016-06-10554.00559.00550.00558.0064003550300
2016-06-09552.00555.00545.00555.0074004053300
2016-06-08549.00555.00546.00555.00148008125500
2016-06-07555.00560.00548.00558.0075004155200
2016-06-06551.00564.00550.00555.0093005149500
2016-06-03565.00571.00557.00570.001790010108900
2016-06-02579.00579.00568.00571.0085004863500
2016-06-01555.00584.00548.00572.004610026164200
2016-05-31571.00571.00563.00565.00101005728000
2016-05-30571.00576.00556.00568.002820015956200
2016-05-27586.00597.00568.00573.004430025675800
2016-05-26617.00625.00605.00615.004930030386700
2016-05-25606.00620.00606.00616.003050018691000
2016-05-24604.00610.00600.00609.001990012038600
2016-05-23605.00610.00600.00608.00141008520200
2016-05-20592.00613.00588.00605.002770016559900
2016-05-19573.00588.00573.00585.00112006529700
2016-05-18585.00593.00573.00575.002730015915600
2016-05-17577.00592.00577.00582.002080012172600
2016-05-16592.00615.00578.00587.005840034853300
2016-05-13600.00610.00591.00594.003360020099600
2016-05-12645.00645.00596.00600.0011430069533700
2016-05-11763.00763.00642.00651.00607800442806400
2016-05-10596.00663.00594.00663.00204400131552900
2016-05-09573.00590.00556.00563.005680032534300
2016-05-06539.00548.00539.00548.0071003835000
2016-05-02539.00540.00520.00540.00148007920600
2016-04-28556.00558.00547.00548.00146008097100
2016-04-27561.00561.00555.00557.0070003911300
2016-04-26562.00562.00545.00554.00157008677900
2016-04-25565.00565.00545.00555.00132007324300
2016-04-22546.00557.00539.00551.00148008119600

   ※ 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