[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 
2017-10-20511.00511.00504.00504.00184009318000
2017-10-19512.00516.00511.00513.0050002567200
2017-10-18518.00519.00510.00515.00124006362200
2017-10-17509.00523.00505.00518.00128006552800
2017-10-16521.00530.00506.00507.004430022898800
2017-10-13536.00540.00525.00530.002710014434500
2017-10-12552.00552.00536.00543.004060022095500
2017-10-11596.00596.00522.00575.00233600130645700
2017-10-10505.00603.00505.00580.00377500212900200
2017-10-06503.00504.00503.00503.0024001207500
2017-10-05505.00505.00503.00503.0023001159100
2017-10-04507.00508.00503.00503.0037001866500
2017-10-03510.00510.00508.00509.0025001273900
2017-10-02508.00514.00506.00510.0054002751000
2017-09-29509.00513.00503.00513.0058002937800
2017-09-28507.00511.00506.00509.0038001926500
2017-09-27505.00508.00503.00506.001900958900
2017-09-26516.00516.00495.00505.00144007268300
2017-09-25518.00518.00508.00513.0079004040400
2017-09-22514.00519.00510.00518.0089004585900
2017-09-21514.00516.00512.00514.00101005189000
2017-09-20517.00519.00512.00514.00108005573500
2017-09-19524.00524.00502.00510.003410017575300
2017-09-15491.00497.00491.00496.0025001232000
2017-09-14499.00500.00493.00493.0050002477400
2017-09-13498.00501.00497.00499.0035001748800
2017-09-12498.00501.00497.00498.0024001198800
2017-09-11497.00499.00494.00498.0040001986500
2017-09-08497.00498.00495.00498.0025001240400
2017-09-07498.00498.00498.00498.0010049800
2017-09-06498.00498.00495.00497.0066003276800
2017-09-05510.00510.00496.00499.00132006648500
2017-09-04505.00505.00494.00499.00112005572400
2017-09-01502.00505.00498.00505.0094004719400
2017-08-31501.00501.00499.00501.001200599500
2017-08-30504.00504.00502.00502.001900954500
2017-08-29505.00506.00503.00503.001100554300
2017-08-28505.00506.00502.00506.0021001060000
2017-08-25506.00506.00502.00504.001600805400
2017-08-24505.00506.00503.00506.0032001614700
2017-08-23504.00506.00503.00503.0023001159500
2017-08-22506.00506.00504.00504.0036001816200
2017-08-21502.00505.00501.00505.001500755000
2017-08-18501.00504.00499.00504.00107005361200
2017-08-17495.00498.00495.00497.0052002577100
2017-08-16496.00498.00496.00498.001400695500
2017-08-15497.00498.00495.00497.0046002283500
2017-08-14497.00497.00495.00497.0025001240600
2017-08-10498.00498.00496.00497.0044002186300
2017-08-09498.00498.00495.00497.0056002775200
2017-08-08499.00499.00495.00495.0055002732900
2017-08-07498.00499.00497.00499.001300647500
2017-08-04501.00501.00496.00498.0030001494800
2017-08-03500.00500.00494.00500.0060002984700
2017-08-02505.00505.00480.00493.003350016565600
2017-08-01505.00509.00502.00509.0086004339100
2017-07-31508.00511.00508.00510.001700865300
2017-07-28512.00512.00508.00511.0028001427400
2017-07-27508.00512.00506.00512.0068003461700
2017-07-26506.00509.00504.00508.0057002885100
2017-07-25507.00507.00502.00502.0035001768800
2017-07-24507.00509.00507.00509.001300659600
2017-07-21507.00508.00504.00507.0034001723100
2017-07-20507.00507.00501.00501.0052002617100
2017-07-19505.00507.00504.00507.0035001772600
2017-07-18503.00507.00502.00507.0079003981800
2017-07-14508.00508.00502.00507.0054002727000
2017-07-13509.00510.00506.00507.00100005079200
2017-07-12512.00512.00508.00510.0065003314700
2017-07-11511.00511.00509.00509.0021001071100
2017-07-10511.00512.00509.00510.001900970000
2017-07-07508.00511.00507.00509.0056002846800
2017-07-06509.00510.00507.00508.001900965900
2017-07-05510.00511.00505.00510.0052002643400
2017-07-04505.00509.00505.00509.0050002537700
2017-07-03503.00506.00502.00504.0039001963900
2017-06-30503.00504.00501.00503.001900955700
2017-06-29504.00504.00503.00503.00900452800
2017-06-28507.00507.00500.00503.00128006421600
2017-06-27505.00510.00503.00505.0043002176500
2017-06-26508.00510.00502.00504.0056002824000
2017-06-23508.00511.00502.00508.00190009608000
2017-06-22518.00518.00510.00512.0076003890300
2017-06-21520.00520.00514.00516.0048002479600
2017-06-20515.00523.00513.00520.0055002845700
2017-06-19514.00516.00510.00515.00105005386200
2017-06-16516.00516.00511.00514.0024001230800
2017-06-15513.00515.00513.00513.0039002003700
2017-06-14512.00516.00512.00514.0040002051400
2017-06-13516.00517.00512.00512.0063003245100
2017-06-12516.00516.00514.00516.0049002523700
2017-06-09515.00516.00513.00516.0032001646000
2017-06-08514.00518.00512.00515.0072003704500
2017-06-07514.00518.00509.00510.00123006301000
2017-06-06525.00526.00515.00517.00107005578200
2017-06-05534.00534.00523.00526.00118006222100
2017-06-02534.00535.00525.00525.001900010010400
2017-06-01525.00558.00522.00526.007850042113300
2017-05-31538.00540.00522.00537.00172009106900
2017-05-30545.00547.00524.00529.004840025652000
2017-05-29535.00549.00524.00542.0010090054522900
2017-05-26598.00599.00584.00594.006330037460200
2017-05-25594.00608.00580.00594.008220048929200
2017-05-24598.00598.00590.00595.003810022697900
2017-05-23599.00599.00596.00598.003160018895300
2017-05-22580.00598.00579.00595.004070023937500
2017-05-19574.00580.00574.00580.002350013560900
2017-05-18560.00575.00560.00573.002290013022500
2017-05-17573.00573.00563.00567.00135007686500
2017-05-16561.00564.00559.00561.00105005897000
2017-05-15564.00570.00557.00558.00123006914900
2017-05-12555.00562.00555.00562.00163009084100
2017-05-11553.00555.00551.00554.0071003923700
2017-05-10549.00554.00546.00553.00158008685700
2017-05-09550.00550.00547.00550.00150008234700
2017-05-08549.00550.00546.00549.00161008834100
2017-05-02540.00547.00540.00545.0070003805500
2017-05-01546.00547.00539.00541.0083004516900
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

   ※ 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