[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 
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
2016-04-21540.00542.00536.00538.0081004368800
2016-04-20535.00547.00529.00540.002410012953800
2016-04-19520.00530.00513.00530.002000010396500
2016-04-18542.00542.00485.00516.008320041938500
2016-04-15531.00550.00510.00540.0011620061474500
2016-04-14590.00608.00578.00591.002140012713400
2016-04-13580.00592.00573.00590.0066003844900
2016-04-12566.00579.00566.00574.0031001775900
2016-04-11582.00582.00556.00569.0092005184900
2016-04-08556.00575.00555.00573.0086004818500
2016-04-07581.00586.00560.00583.00115006588600
2016-04-06608.00612.00550.00587.001870010888300
2016-04-05650.00650.00611.00616.00101006311100
2016-04-04659.00674.00632.00656.00133008728800
2016-04-01653.00669.00647.00659.00144009506700
2016-03-31664.00670.00651.00653.00110007247600
2016-03-30640.00675.00640.00661.002270015029300
2016-03-29624.00645.00621.00641.0074004666700
2016-03-28634.00634.00615.00616.0082005096300
2016-03-25642.00642.00616.00631.0080005043500
2016-03-24637.00653.00625.00634.0082005241100
2016-03-23650.00660.00601.00653.003670022923300
2016-03-22644.00704.00641.00650.008900059749900
2016-03-18591.00650.00586.00630.007230044681300
2016-03-17574.00599.00567.00581.003180018507500
2016-03-16553.00571.00553.00571.0076004257700
2016-03-15552.00552.00548.00552.00106005848600
2016-03-14545.00551.00545.00551.0044002411000
2016-03-11540.00543.00533.00543.0022001188400
2016-03-10538.00540.00531.00540.0043002307700
2016-03-09538.00538.00536.00537.001000537400
2016-03-08529.00538.00527.00538.0053002825600
2016-03-07528.00534.00524.00531.0029001528000
2016-03-04535.00538.00522.00527.0080004245000
2016-03-03516.00530.00516.00530.0029001526900
2016-03-02540.00542.00514.00520.00180009417900
2016-03-01526.00539.00512.00531.00142007477300
2016-02-29519.00537.00517.00536.0087004595800
2016-02-26524.00528.00506.00519.0061003158100
2016-02-25509.00524.00509.00523.0040002070500
2016-02-24502.00509.00499.00509.0032001619300
2016-02-23496.00505.00496.00502.0029001454500
2016-02-22496.00507.00491.00495.0037001848500
2016-02-19492.00497.00488.00497.0054002658000
2016-02-18484.00493.00484.00492.0032001567000
2016-02-17475.00488.00475.00488.0034001640700
2016-02-16446.00476.00445.00475.0093004312300
2016-02-15467.00478.00446.00446.0011690054335300
2016-02-12460.00480.00452.00468.004260019455900
2016-02-10510.00513.00486.00493.00163008123500
2016-02-09515.00518.00511.00512.0059003034400
2016-02-08519.00529.00519.00529.0029001522400
2016-02-05536.00540.00513.00519.0065003414400
2016-02-04541.00547.00531.00544.0063003400700
2016-02-03565.00565.00546.00550.0078004330900
2016-02-02566.00566.00555.00555.0074004143800
2016-02-01536.00569.00532.00568.002050011247000
2016-01-29523.00535.00523.00535.0025001325200
2016-01-28524.00529.00522.00525.0059003107800
2016-01-27521.00531.00521.00528.0043002268300
2016-01-26513.00528.00512.00520.0046002372200
2016-01-25522.00533.00522.00533.0057003002500
2016-01-22511.00528.00511.00528.00100005212800
2016-01-21520.00523.00505.00506.0095004893800
2016-01-20537.00560.00502.00504.002550013700900
2016-01-19539.00545.00531.00531.0084004511400
2016-01-18505.00536.00497.00529.005160026798900
2016-01-15580.00580.00505.00511.005940031868700
2016-01-14615.00615.00570.00587.001990011744200
2016-01-13615.00629.00612.00619.0075004652000
2016-01-12629.00631.00603.00610.001750010899700
2016-01-08639.00647.00631.00647.0075004788600
2016-01-07645.00650.00640.00640.0083005352300
2016-01-06674.00674.00645.00653.0096006361900
2016-01-05671.00671.00661.00669.0053003539200
2016-01-04682.00687.00671.00673.00107007252600
2015-12-30684.00690.00678.00683.0054003703000
2015-12-29676.00682.00676.00682.0046003123200
2015-12-28654.00678.00654.00677.00104006928600
2015-12-25636.00660.00634.00656.0012820081715200
2015-12-24664.00670.00638.00640.0012770082984000
2015-12-22681.00681.00667.00669.002230015073300
2015-12-21691.00698.00670.00677.003280022465300
2015-12-18700.00709.00685.00690.001820012595900
2015-12-17703.00705.00702.00704.0074005204200
2015-12-16699.00710.00689.00703.001710012016300
2015-12-15705.00740.00678.00679.006850049030200
2015-12-14683.00690.00675.00677.007830053554300
2015-12-11704.00704.00679.00692.002050014159300
2015-12-10703.00708.00695.00695.001740012181800
2015-12-09705.00718.00703.00703.002170015355200
2015-12-08714.00716.00707.00707.0072005117000
2015-12-07710.00718.00707.00709.00112007980800
2015-12-04703.00717.00703.00703.001560010988300
2015-12-03713.00715.00705.00711.00124008801500
2015-12-02732.00733.00716.00720.001430010349700
2015-12-01740.00745.00725.00734.001720012659800
2015-11-30737.00743.00732.00733.00106007806600
2015-11-27728.00746.00728.00731.002370017438900
2015-11-26755.00756.00723.00726.007060052375900

   ※ 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