[3461 東証マザーズ] パルマ 日足 時系列データ

[3461 東証マザーズ] パルマ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241714.001715.001691.001715.0011001883500
2017-03-231699.001699.001685.001685.00400677300
2017-03-221666.001702.001660.001665.0049008161900
2017-03-211715.001720.001700.001705.0040006826400
2017-03-171668.001718.001668.001703.0022003749300
2017-03-161645.001726.001645.001694.0026004410500
2017-03-151714.001714.001661.001665.0027004524000
2017-03-141670.001700.001650.001700.0057009532000
2017-03-131695.001715.001680.001680.00600010141100
2017-03-101741.001741.001706.001707.0038006542700
2017-03-091745.001753.001742.001743.0021003664000
2017-03-081766.001766.001747.001747.0026004555400
2017-03-071765.001789.001752.001766.0044007766900
2017-03-061823.001823.001745.001765.001190021251500
2017-03-031835.001875.001834.001835.0013002405700
2017-03-021880.001880.001840.001840.0021003897200
2017-03-011833.001860.001828.001840.0019003488300
2017-02-281888.001905.001855.001860.0050009455100
2017-02-271820.001867.001820.001848.0028005170000
2017-02-241801.001810.001801.001802.008001443000
2017-02-231836.001848.001799.001825.0021003809000
2017-02-221879.001879.001820.001845.0043007954400
2017-02-211859.001900.001836.001890.001130021175600
2017-02-201751.001779.001735.001779.0033005786000
2017-02-171710.001729.001696.001720.00590010093000
2017-02-161800.001822.001700.001750.001850032806100
2017-02-151910.001910.001850.001850.00570010661800
2017-02-141913.001913.001878.001902.00580010994000
2017-02-131930.001940.001830.001877.001760033355000
2017-02-101900.001900.001860.001864.0040007508100
2017-02-091890.001900.001870.001899.00550010395600
2017-02-081888.001888.001808.001840.0030005499300
2017-02-071900.001910.001870.001889.001060020105100
2017-02-061761.001827.001761.001802.0026004689600
2017-02-031849.001849.001761.001761.0055009955500
2017-02-021790.001849.001790.001814.001310023881300
2017-02-011698.001750.001683.001750.00730012565000
2017-01-311706.001706.001665.001665.0014002356400
2017-01-301736.001736.001667.001688.0032005426500
2017-01-271638.001700.001638.001656.00940015574600
2017-01-261670.001733.001612.001636.002680044921700
2017-01-251645.001694.001630.001656.001470024372900
2017-01-241495.001645.001495.001592.00960015135300
2017-01-231486.001500.001459.001490.00770011371500
2017-01-201459.001459.001442.001442.0012001743800
2017-01-191460.001460.001433.001433.009001298300
2017-01-181450.001456.001423.001437.0038005451100
2017-01-171455.001461.001422.001460.00690010000700
2017-01-161469.001479.001451.001455.0033004821300
2017-01-131470.001470.001460.001460.0012001754900
2017-01-121470.001473.001462.001462.0035005139100
2017-01-111470.001470.001462.001462.007001026600
2017-01-101470.001471.001431.001459.0047006855100
2017-01-061485.001508.001366.001472.00960013960200
2017-01-051465.001486.001465.001484.0057008422800
2017-01-041449.001453.001448.001448.0020002900500
2016-12-301456.001499.001451.001465.0027003982100
2016-12-291474.001510.001474.001486.0030004486300
2016-12-281506.001545.001485.001493.001150017306800
2016-12-271446.001519.001424.001519.002090031019500
2016-12-261645.001645.001424.001446.00108600172642400
2016-12-221351.001354.001340.001345.0023003098500
2016-12-211308.001339.001290.001339.001110014708600
2016-12-201270.001290.001270.001290.0025003205800
2016-12-191265.001278.001265.001270.0011001396200
2016-12-161271.001271.001265.001265.0012001520100
2016-12-151270.001271.001261.001271.0012001521600
2016-12-141270.001274.001270.001274.008001016400
2016-12-131282.001282.001280.001280.00200256200
2016-12-121275.001287.001263.001275.0033004220400
2016-12-091305.001305.001305.001305.0010001305000
2016-12-081281.001320.001281.001301.0010001298700
2016-12-071308.001308.001251.001285.0064008200700
2016-12-061305.001319.001305.001305.0025003270900
2016-12-051325.001325.001300.001310.0019002487200
2016-12-021330.001338.001328.001329.0031004129800
2016-12-011323.001327.001319.001327.0017002250000
2016-11-301340.001340.001316.001323.0013001720000
2016-11-291312.001354.001312.001316.0036004744100
2016-11-281303.001311.001301.001311.0034004440800
2016-11-251307.001316.001307.001311.0014001834800
2016-11-241354.001354.001310.001321.00850011322300
2016-11-221350.001368.001350.001353.0026003522600
2016-11-211392.001401.001360.001365.0024003326800
2016-11-181339.001345.001332.001332.0024003216000
2016-11-171331.001369.001329.001339.0016002148800
2016-11-161381.001381.001330.001331.0024003229700
2016-11-151318.001338.001315.001333.0044005829200
2016-11-141350.001370.001305.001321.001730023086500
2016-11-111436.001450.001416.001440.00700010046100
2016-11-101420.001450.001400.001436.0065009260300
2016-11-091420.001461.001333.001371.001800025018700
2016-11-081430.001450.001410.001450.001910027266800
2016-11-071570.001570.001460.001490.001820027671300
2016-11-041452.001590.001452.001535.005350081449800
2016-11-021433.001460.001400.001440.003110044501500
2016-11-011359.001433.001341.001384.002390032906300
2016-10-311308.001309.001304.001307.0013001699500
2016-10-281315.001319.001295.001307.00920012010200
2016-10-271300.001300.001284.001299.0024003113800
2016-10-261278.001304.001278.001299.0022002842500
2016-10-251310.001314.001278.001278.001130014646000
2016-10-241224.001280.001220.001280.0067008401300
2016-10-211245.001260.001215.001215.001010012603000
2016-10-201193.001244.001193.001238.0025003086700
2016-10-191212.001230.001210.001216.0041004987200
2016-10-181195.001219.001184.001209.0019002276300
2016-10-171185.001195.001170.001195.00700828600
2016-10-141178.001179.001178.001179.00300353500
2016-10-131179.001185.001179.001180.00400472900
2016-10-121160.001179.001160.001179.0017002001300
2016-10-111155.001163.001155.001160.0016001853900
2016-10-071162.001162.001155.001155.0011001271200
2016-10-061145.001162.001142.001150.0034003913500
2016-10-051150.001175.001150.001175.00600696700
2016-10-041170.001170.001152.001152.0040004647200
2016-10-031165.001189.001165.001170.0026003046300
2016-09-301198.001198.001189.001189.00500596500
2016-09-291193.001193.001176.001176.0016001898500
2016-09-281192.001193.001192.001193.0034004052900
2016-09-271220.001220.001190.001192.0027003246900
2016-09-261204.001279.001181.001220.0037004528800
2016-09-231205.001208.001200.001204.0028003373500
2016-09-211195.001195.001164.001175.0019002251700
2016-09-201170.001172.001151.001165.0014001629800
2016-09-161160.001172.001160.001165.00500582700
2016-09-151156.001156.001155.001156.0010001155900
2016-09-141149.001149.001149.001149.0012001378800
2016-09-131179.001179.001149.001149.00600695400
2016-09-121145.001160.001144.001144.0021002418300
2016-09-091171.001171.001170.001170.0015001755500
2016-09-081174.001180.001170.001171.0029003403600
2016-09-071180.001180.001152.001176.0014001645500
2016-09-061126.001152.001126.001152.00600678200
2016-09-051125.001126.001125.001126.00700787600
2016-09-021122.001128.001121.001128.0016001801100
2016-09-011107.001130.001107.001128.0011001227600
2016-08-311111.001130.001111.001125.0022002474200
2016-08-301150.001197.001140.001140.0023002681800
2016-08-291146.001150.001123.001150.0025002852000
2016-08-261140.001156.001131.001145.0029003323700
2016-08-251183.001183.001144.001148.00800931100
2016-08-241184.001185.001126.001149.0061007009800
2016-08-231176.001183.001161.001183.0018002108100
2016-08-221215.001239.001170.001176.0071008497600
2016-08-191118.001193.001101.001170.0048005521800
2016-08-181154.001154.001101.001118.0049005505800
2016-08-171200.001200.001138.001154.0043005073800
2016-08-161257.001300.001194.001196.002380029390400
2016-08-151052.001325.001052.001230.002680031868100
2016-08-12995.001040.00995.001040.0054005515400
2016-08-10965.00985.00965.00985.00300292000
2016-08-09966.00994.00966.00994.00500491200
2016-08-08977.00977.00975.00977.0030002930300
2016-08-05952.00968.00952.00959.0014001337400
2016-08-04980.00980.00966.00966.0012001170300
2016-08-03954.00972.00954.00966.0015001451500
2016-08-02960.00961.00960.00960.0011001056100
2016-08-01948.00987.00948.00971.0020001955400
2016-07-29969.00980.00945.00945.0023002202000
2016-07-28968.00970.00958.00970.0030002898000
2016-07-27975.00975.00964.00968.001000968700
2016-07-261000.001000.00970.00975.0015001486000
2016-07-25980.00980.00979.00979.00200195900
2016-07-22964.00970.00964.00970.00300290400
2016-07-21995.00995.00963.00964.0018001777900
2016-07-20946.00950.00946.00950.00200189600
2016-07-19969.00969.00947.00947.0026002481000
2016-07-15948.00955.00948.00948.0034003232600
2016-07-14965.00969.00960.00960.00600579300
2016-07-13950.00950.00950.00950.0010095000
2016-07-12945.00960.00945.00955.0017001617100
2016-07-11945.00951.00945.00947.0041003889300
2016-07-08945.00945.00945.00945.0011001039500
2016-07-07945.00945.00945.00945.0010094500
2016-07-06942.00945.00941.00945.00900848900
2016-07-05970.00970.00955.00965.00700674500
2016-07-04970.00970.00970.00970.0010097000
2016-07-01970.00970.00970.00970.00600582000
2016-06-30955.00955.00955.00955.0013001241500
2016-06-29928.00953.00913.00953.0015001407400
2016-06-28910.00950.00910.00928.0018001664800
2016-06-27901.00992.00901.00970.00500475600
2016-06-24997.00997.00900.00912.0042003881200
2016-06-23963.00994.00963.00982.0021002036600
2016-06-22959.00968.00957.00963.0040003842000
2016-06-211005.001018.00952.00989.0020002002800
2016-06-20902.00945.00902.00945.0018001677700
2016-06-17907.00931.00907.00915.0047004331000
2016-06-16960.00960.00900.00922.0091008440100
2016-06-15960.00965.00949.00960.0066006326100
2016-06-14965.00985.00965.00970.0062006042300
2016-06-131009.001009.00995.00995.0055005502100
2016-06-10977.00999.00971.00999.0022002150000
2016-06-091000.001000.00980.00983.0022002166200
2016-06-081000.001000.001000.001000.00200200000
2016-06-071000.001039.00987.001039.0023002305300
2016-06-06990.00990.00985.00985.0019001876200
2016-06-031008.001008.001008.001008.00200201600
2016-06-021020.001020.00984.001019.0029002897200
2016-06-011010.001029.001010.001029.00200203900
2016-05-311020.001037.001010.001010.0058005889700
2016-05-301028.001031.001001.001031.0024002453800
2016-05-271029.001047.001015.001028.0054005538600
2016-05-261070.001073.001041.001071.0017001786900
2016-05-251099.001099.001053.001077.0032003459500
2016-05-241032.001087.001031.001082.0016001696800
2016-05-231049.001076.001026.001058.0057005967100
2016-05-201005.001046.001005.001046.0022002244400
2016-05-191043.001043.001001.001007.0031003169400
2016-05-181044.001048.001025.001035.0023002391300
2016-05-171018.001035.001002.001035.00300305500
2016-05-161047.001047.00972.001028.0054005454600
2016-05-131047.001070.001047.001047.0038003991300
2016-05-121122.001122.001050.001077.0033003530700
2016-05-111065.001135.001041.001100.001460016215900
2016-05-101065.001065.001023.001060.0033003450200
2016-05-091020.001070.001019.001069.0038003917400
2016-05-061020.001020.001008.001009.0011001114600
2016-05-02985.001029.00982.001026.0025002486300
2016-04-281025.001025.00995.001005.0025002511300
2016-04-27995.001020.00990.001020.0028002802800
2016-04-261030.001032.00981.001010.0035003513100
2016-04-251041.001051.001025.001030.0042004374300
2016-04-221022.001079.001022.001041.0041004311200
2016-04-211086.001086.001020.001020.0031003262100
2016-04-201105.001120.001050.001056.001590017370100
2016-04-191068.001109.001013.001098.001640017705000
2016-04-18960.001007.00950.001000.0074007236600
2016-04-15980.00980.00954.00960.0018001733300
2016-04-14965.00970.00955.00965.0021002022100
2016-04-13993.001007.00981.00995.0030002980000
2016-04-12945.00993.00945.00993.0049004783500
2016-04-11940.00955.00940.00955.0027002552400
2016-04-08900.00969.00900.00925.0058005407000
2016-04-07880.00900.00880.00900.00800709000
2016-04-06880.00880.00877.00880.0013001143700
2016-04-05933.00942.00889.00890.0075006854800
2016-04-04932.00940.00930.00933.0038003547000
2016-04-01952.00952.00932.00939.0080007503400
2016-03-31944.00960.00943.00960.0027002566300
2016-03-30964.00964.00943.00943.0051004824900
2016-03-29950.00960.00950.00955.0029002761400
2016-03-28982.00994.00965.00965.0063006181100
2016-03-25983.001040.00982.001000.001030010234200
2016-03-241003.001050.00969.001050.003070030728400
2016-03-23922.001042.00915.001029.0097800100081400
2016-03-22874.00893.00857.00892.0027002380600
2016-03-18850.00859.00840.00859.0019001609300
2016-03-17860.00860.00847.00858.0015001278300

   ※ 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