[3847 JQスタンダード] パシフィックS 日足 時系列データ

[3847 JQスタンダード] パシフィックS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-111833.001833.001833.001833.0012002199600
2013-07-101780.001780.001780.001780.00100178000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-011741.001795.001741.001795.00500875900
2013-06-281734.001750.001734.001750.006001042000
2013-06-271893.001893.001755.001755.0048009048000
2013-06-261777.001900.001777.001900.0024004471400
2013-06-251725.001725.001725.001725.00100172500
2013-06-2400
2013-06-211750.001750.001750.001750.00100175000
2013-06-2000
2013-06-191750.001750.001750.001750.00300525000
2013-06-1800
2013-06-171740.001740.001740.001740.00100174000
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-111650.001690.001650.001690.007001179000
2013-06-101650.001650.001650.001650.00100165000
2013-06-071610.001610.001610.001610.00100161000
2013-06-061680.001680.001650.001650.006001001400
2013-06-051690.001697.001690.001697.00200338700
2013-06-0400
2013-06-031719.001719.001719.001719.00200343800
2013-05-311845.001845.001650.001689.0024004123100
2013-05-301800.001800.001733.001733.00400706200
2013-05-2900
2013-05-2800
2013-05-271900.001900.001900.001900.00500950000
2013-05-2400
2013-05-2300
2013-05-2200
2013-05-2100
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-1500
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-0900
2013-05-081900.001900.001900.001900.00200380000
2013-05-071830.001950.001830.001950.0022004143000
2013-05-021825.001850.001825.001830.009001656500
2013-05-011850.001850.001825.001825.007001290000
2013-04-301820.001820.001820.001820.006001092000
2013-04-261809.001809.001809.001809.008001447200
2013-04-251711.001768.001711.001768.00300524700
2013-04-241710.001710.001706.001706.006001025600
2013-04-231715.001715.001710.001710.00500856500
2013-04-221711.001790.001710.001790.00300521100
2013-04-191750.001750.001750.001750.00200350000
2013-04-181700.001700.001700.001700.00100170000
2013-04-171700.001700.001700.001700.0010001700000
2013-04-1600
2013-04-151680.001680.001670.001670.00200335000
2013-04-121681.001681.001680.001680.00200336100
2013-04-1100
2013-04-101701.001701.001701.001701.00100170100
2013-04-091701.001701.001701.001701.00100170100
2013-04-081740.001740.001740.001740.00100174000
2013-04-0500
2013-04-041700.001700.001700.001700.00200340000
2013-04-0300
2013-04-0200
2013-04-011800.001800.001712.001712.00300531200
2013-03-2900
2013-03-281692.001800.001692.001800.0015002602800
2013-03-271800.001800.001700.001731.009001580100
2013-03-261815.001815.001810.001815.0016002903000
2013-03-251810.001810.001810.001810.00500905000
2013-03-221815.001815.001800.001800.0010001807000
2013-03-211815.001815.001812.001815.0015002721600
2013-03-191780.001795.001780.001795.0011001959500
2013-03-181780.001780.001779.001779.0014002491100
2013-03-151750.001750.001750.001750.00100175000
2013-03-1400
2013-03-131750.001750.001750.001750.00200350000
2013-03-121779.001779.001779.001779.00100177900
2013-03-111780.001780.001700.001779.0020003517100
2013-03-081690.001690.001660.001660.00200335000
2013-03-071690.001690.001690.001690.00500845000
2013-03-0600
2013-03-0500
2013-03-041655.001655.001655.001655.00100165500
2013-03-011649.001649.001649.001649.00200329800
2013-02-2800
2013-02-271620.001620.001620.001620.00200324000
2013-02-261597.001611.001597.001611.0016002559100
2013-02-251657.001657.001627.001627.00300491100
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-191637.001637.001637.001637.00100163700
2013-02-181568.001580.001568.001580.00300471600
2013-02-151604.001604.001602.001602.00200320600
2013-02-1400
2013-02-131605.001606.001605.001606.00200321100
2013-02-1200
2013-02-081634.001634.001634.001634.00100163400
2013-02-0700
2013-02-061617.001617.001617.001617.00100161700
2013-02-051632.001632.001632.001632.00100163200
2013-02-0400
2013-02-011633.001633.001633.001633.00300489900
2013-01-311611.001611.001611.001611.00300483300
2013-01-301614.001614.001601.001601.0010001607900
2013-01-291618.001618.001618.001618.00100161800
2013-01-281626.001626.001626.001626.009001463400
2013-01-251613.001630.001613.001630.00200324300
2013-01-241610.001610.001610.001610.00200322000
2013-01-2300
2013-01-221600.001600.001600.001600.00100160000
2013-01-2100
2013-01-181670.001670.001670.001670.00100167000
2013-01-1700
2013-01-161600.001600.001600.001600.00500800000
2013-01-151600.001600.001600.001600.00200320000
2013-01-1100
2013-01-1000
2013-01-091600.001600.001600.001600.00600960000
2013-01-0800
2013-01-0700
2013-01-041630.001700.001630.001700.0013002151000
2012-12-2800
2012-12-2700
2012-12-261601.001601.001601.001601.00600960600
2012-12-251600.001600.001600.001600.00100160000
2012-12-211561.001561.001561.001561.00100156100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-171571.001571.001571.001571.00100157100
2012-12-141571.001571.001571.001571.00200314200
2012-12-131600.001600.001600.001600.00300480000
2012-12-121600.001600.001600.001600.00300480000
2012-12-111596.001596.001596.001596.0010001596000
2012-12-1000
2012-12-071550.001550.001550.001550.00300465000
2012-12-0600
2012-12-051521.001521.001521.001521.00100152100
2012-12-0400
2012-12-031540.001540.001540.001540.00200308000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-271520.001520.001520.001520.00100152000
2012-11-261553.001553.001520.001520.009001394400
2012-11-221560.001560.001560.001560.007001092000
2012-11-2100
2012-11-201502.001502.001502.001502.00100150200
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-091517.001517.001500.001500.00200301700
2012-11-0800
2012-11-071540.001550.001540.001550.00400617000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-011537.001537.001537.001537.00300461100
2012-10-3100
2012-10-3000
2012-10-291510.001510.001510.001510.00100151000
2012-10-261540.001540.001540.001540.00600924000
2012-10-251540.001540.001540.001540.00100154000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-191530.001530.001530.001530.00100153000
2012-10-1800
2012-10-171500.001500.001500.001500.00100150000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-091500.001500.001500.001500.00100150000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-011501.001501.001501.001501.00500750500
2012-09-2800
2012-09-271500.001500.001500.001500.00100150000
2012-09-261545.001545.001545.001545.008001236000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-031500.001500.001500.001500.00300450000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-271460.001477.001460.001463.0015002193700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-211540.001540.001540.001540.00100154000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-131540.001540.001540.001540.00100154000
2012-08-1000
2012-08-091411.001440.001411.001440.00300426200
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-011548.001548.001548.001548.00200309600
2012-07-3100
2012-07-301550.001550.001550.001550.00100155000
2012-07-2700
2012-07-261575.001575.001575.001575.00600945000
2012-07-251550.001550.001550.001550.00100155000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-181501.001501.001501.001501.00100150100
2012-07-1700
2012-07-131505.001505.001505.001505.00200301000
2012-07-1200
2012-07-111545.001545.001545.001545.0011001699500
2012-07-1000
2012-07-091500.001500.001500.001500.00100150000

   ※ 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