[3847 JQスタンダード] パシフィックシステム 日足 時系列データ

[3847 JQスタンダード] パシフィックシステム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-122501.002501.002500.002500.004001000200
2017-05-112501.002501.002501.002501.00100250100
2017-05-102480.002480.002480.002480.00100248000
2017-05-0900
2017-05-082480.002480.002460.002460.0011002713900
2017-05-0200
2017-05-012480.002480.002480.002480.00200496000
2017-04-282423.002480.002423.002480.00300737600
2017-04-272489.002489.002470.002470.00400991800
2017-04-262486.002486.002486.002486.00400994400
2017-04-2500
2017-04-242450.002450.002450.002450.00100245000
2017-04-212452.002452.002451.002451.00200490300
2017-04-202500.002500.002500.002500.00200500000
2017-04-1900
2017-04-1800
2017-04-172450.002481.002450.002481.00200493100
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-062485.002486.002485.002485.005001242800
2017-04-0500
2017-04-042579.002579.002579.002579.00100257900
2017-04-032529.002529.002529.002529.00200505800
2017-03-312484.002529.002434.002529.00400992800
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-272599.002599.002599.002599.004001039600
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-212611.002611.002550.002550.00300776000
2017-03-172622.002622.002599.002599.00300783900
2017-03-1600
2017-03-1500
2017-03-142403.002425.002398.002425.007001683200
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-082501.002501.002451.002489.006001479400
2017-03-072522.002522.002506.002506.007001757200
2017-03-062570.002570.002570.002570.00300771000
2017-03-0300
2017-03-022550.002550.002550.002550.00200510000
2017-03-012688.002688.002588.002588.005001334000
2017-02-282651.002651.002504.002610.009002289400
2017-02-272684.002684.002435.002452.009002304200
2017-02-242548.002738.002548.002684.0012003217700
2017-02-232250.002750.002249.002748.0025006024700
2017-02-2200
2017-02-212249.002250.002249.002250.008001799800
2017-02-2000
2017-02-1700
2017-02-162175.002175.002175.002175.005001087500
2017-02-152121.002175.002121.002175.008001728500
2017-02-1400
2017-02-132131.002131.002131.002131.00300639300
2017-02-102121.002130.002121.002130.00200425100
2017-02-0900
2017-02-0800
2017-02-072120.002120.002120.002120.00100212000
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-012169.002169.002119.002119.00400862600
2017-01-3100
2017-01-302125.002125.002125.002125.00100212500
2017-01-272105.002175.002105.002175.00200428000
2017-01-262173.002173.002136.002136.005001082800
2017-01-252123.002123.002123.002123.00100212300
2017-01-242088.002134.002088.002101.00300632300
2017-01-2300
2017-01-202052.002102.002052.002102.00200415400
2017-01-1900
2017-01-182070.002070.002070.002070.00200414000
2017-01-172077.002077.002077.002077.00200415400
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-112175.002175.002175.002175.00100217500
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-042175.002175.002175.002175.00200435000
2016-12-302060.002130.002060.002130.00400831000
2016-12-292145.002145.002110.002110.00300640000
2016-12-2800
2016-12-2700
2016-12-262121.002121.002121.002121.005001060500
2016-12-2200
2016-12-212121.002121.002121.002121.00100212100
2016-12-2000
2016-12-1900
2016-12-162070.002070.002070.002070.00100207000
2016-12-152100.002100.002090.002090.00200419000
2016-12-1400
2016-12-132120.002120.002090.002100.007001477000
2016-12-122075.002075.002070.002070.0012002489500
2016-12-092019.002020.002010.002015.006001209500
2016-12-082020.002020.002019.002019.00200403900
2016-12-0700
2016-12-062010.002015.002010.002015.005001006800
2016-12-0500
2016-12-0200
2016-12-012030.002030.002030.002030.00200406000
2016-11-302010.002010.002002.002002.00200401200
2016-11-2900
2016-11-282039.002040.002039.002039.007001427500
2016-11-251980.001980.001980.001980.00100198000
2016-11-241980.001980.001980.001980.00100198000
2016-11-221980.001980.001980.001980.00100198000
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-101930.001930.001930.001930.00100193000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-041945.001945.001945.001945.00100194500
2016-11-0200
2016-11-011970.001970.001970.001970.00300591000
2016-10-311979.001979.001972.001972.00200395100
2016-10-2800
2016-10-2700
2016-10-261980.001980.001980.001980.00500990000
2016-10-2500
2016-10-2400
2016-10-211939.001940.001939.001940.00200387900
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-121910.001910.001910.001910.00100191000
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-031979.001979.001979.001979.00300593700
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-261979.001979.001979.001979.00500989500
2016-09-231940.001940.001940.001940.00100194000
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-141940.001940.001940.001940.00100194000
2016-09-131934.001934.001934.001934.00100193400
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-011905.001905.001905.001905.00100190500
2016-08-311880.001905.001880.001905.00200378500
2016-08-301880.001880.001880.001880.00200376000
2016-08-2900
2016-08-261918.001918.001913.001913.007001342100
2016-08-251950.001950.001942.001942.00200389200
2016-08-241950.001950.001950.001950.00200390000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-151870.001910.001870.001910.00300565000
2016-08-1200
2016-08-1000
2016-08-091910.001910.001910.001910.00400764000
2016-08-081870.001900.001870.001900.0011002066000
2016-08-051950.001950.001950.001950.00100195000
2016-08-0400
2016-08-031940.001940.001913.001913.0011002123200
2016-08-0200
2016-08-012080.002080.002080.002080.00200416000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-262030.002030.002030.002030.005001015000
2016-07-252010.002020.002010.002020.00200403000
2016-07-222020.002020.002020.002020.00100202000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-131951.001961.001951.001961.00300586300
2016-07-122001.002001.002001.002001.00100200100
2016-07-112080.002080.002020.002020.0010002069000
2016-07-0800
2016-07-072020.002020.002020.002020.00100202000
2016-07-062030.002030.002020.002020.00200405000
2016-07-052030.002030.002030.002030.00100203000
2016-07-0400
2016-07-012049.002049.002049.002049.00200409800
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-272052.002052.002052.002052.0042008618400
2016-06-242005.002005.001993.001993.00400800800
2016-06-232010.002010.002010.002010.00200402000
2016-06-221990.001990.001990.001990.00100199000
2016-06-2100
2016-06-201990.002000.001960.001960.0024004777800
2016-06-171990.001990.001990.001990.00100199000
2016-06-161965.001965.001965.001965.00100196500
2016-06-151965.001965.001965.001965.00100196500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-071975.001975.001975.001975.00100197500
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-011970.001990.001970.001985.00500989000
2016-05-311970.001970.001970.001970.00300591000
2016-05-3000
2016-05-2700
2016-05-262030.002030.002030.002030.005001015000
2016-05-251985.001991.001985.001991.00300596700
2016-05-241976.001976.001945.001945.00200392100
2016-05-231952.001975.001952.001975.007001371000
2016-05-2000
2016-05-1900
2016-05-181991.001991.001991.001991.00100199100

   ※ 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