[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 
2017-12-1300
2017-12-1200
2017-12-113560.003580.003490.003490.008002837000
2017-12-083450.003490.003440.003490.007002417500
2017-12-073480.003480.003450.003450.00200693000
2017-12-063410.003410.003410.003410.00200682000
2017-12-0500
2017-12-043340.003345.003340.003345.004001336500
2017-12-013340.003340.003340.003340.004001336000
2017-11-303345.003345.003345.003345.00200669000
2017-11-2900
2017-11-283295.003295.003295.003295.00100329500
2017-11-273170.003170.003170.003170.004001268000
2017-11-243100.003100.003100.003100.00200620000
2017-11-2200
2017-11-2100
2017-11-203100.003100.003100.003100.00100310000
2017-11-1700
2017-11-1600
2017-11-153015.003015.003015.003015.00100301500
2017-11-143200.003200.003010.003010.0010003098000
2017-11-133205.003205.003205.003205.006001923000
2017-11-103420.003420.003230.003400.005001675000
2017-11-093550.003690.003495.003530.009003207500
2017-11-083200.003770.003200.003500.0024008413500
2017-11-073055.003285.003055.003200.008002560000
2017-11-063000.003000.003000.003000.00200600000
2017-11-023000.003000.003000.003000.00100300000
2017-11-013000.003000.003000.003000.00200600000
2017-10-3100
2017-10-302999.002999.002999.002999.00100299900
2017-10-2700
2017-10-262995.002999.002995.002999.004001198400
2017-10-252945.002995.002945.002995.00300888500
2017-10-242906.002906.002905.002905.00300871700
2017-10-232902.002905.002902.002905.00300871100
2017-10-2000
2017-10-192943.002943.002943.002943.00100294300
2017-10-1800
2017-10-1700
2017-10-162944.002944.002944.002944.00100294400
2017-10-132885.002935.002867.002867.00300868700
2017-10-123150.003150.003145.003145.00200629500
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-0500
2017-10-042870.002870.002860.002860.00200573000
2017-10-032850.002850.002850.002850.00100285000
2017-10-022810.002810.002810.002810.00200562000
2017-09-292771.002790.002771.002790.00200556100
2017-09-282799.002799.002755.002755.009002483900
2017-09-272795.002899.002795.002899.00200569400
2017-09-262790.002790.002790.002790.00300837000
2017-09-252749.002749.002749.002749.00300824700
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-192749.002749.002749.002749.004001099600
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-082722.002722.002722.002722.00200544400
2017-09-0700
2017-09-0600
2017-09-052756.002756.002754.002754.004001101800
2017-09-042755.002760.002755.002760.004001103000
2017-09-012774.002774.002750.002750.004001104800
2017-08-3100
2017-08-3000
2017-08-292734.002735.002734.002735.00200546900
2017-08-282754.002754.002754.002754.00300826200
2017-08-252750.002750.002750.002750.00100275000
2017-08-242750.002750.002750.002750.004001100000
2017-08-232750.002755.002745.002750.0020005500400
2017-08-222750.002751.002750.002751.007001925300
2017-08-212750.002754.002750.002754.004001100400
2017-08-1800
2017-08-172800.002800.002760.002760.004001112100
2017-08-162755.002755.002755.002755.00200551000
2017-08-152800.002800.002800.002800.00100280000
2017-08-1400
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-012860.002860.002860.002860.00100286000
2017-07-312805.002850.002800.002820.0014003941700
2017-07-283190.003200.003100.003100.00420013281500
2017-07-272884.003050.002884.003050.0027007835500
2017-07-262782.002836.002781.002800.0019005298000
2017-07-252670.002700.002670.002700.00200537000
2017-07-242629.002630.002629.002630.00200525900
2017-07-212600.002600.002600.002600.00100260000
2017-07-202599.002600.002599.002600.0012003119900
2017-07-192598.002599.002598.002599.00300779600
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-112599.002599.002599.002599.007001819300
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-032600.002600.002600.002600.00200520000
2017-06-302580.002580.002580.002580.00200516000
2017-06-2900
2017-06-2800
2017-06-272580.002580.002580.002580.00300774000
2017-06-262550.002580.002550.002580.0013003318000
2017-06-232600.002600.002600.002600.006001560000
2017-06-222600.002600.002599.002599.0012003119900
2017-06-212595.002602.002586.002602.0014003631000
2017-06-202600.002600.002600.002600.00300780000
2017-06-192591.002600.002541.002600.004001029200
2017-06-1600
2017-06-1500
2017-06-142516.002516.002516.002516.00100251600
2017-06-132520.002520.002520.002520.00100252000
2017-06-122475.002475.002475.002475.00300742500
2017-06-0900
2017-06-082525.002525.002525.002525.00100252500
2017-06-072555.002555.002555.002555.00100255500
2017-06-0600
2017-06-052514.002553.002514.002553.00200506700
2017-06-022556.002556.002554.002554.00200511000
2017-06-012487.002487.002487.002487.00100248700
2017-05-3100
2017-05-302480.002480.002480.002480.00100248000
2017-05-2900
2017-05-262480.002480.002480.002480.005001240000
2017-05-252551.002551.002520.002520.004001011400
2017-05-242551.002551.002551.002551.00100255100
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

   ※ 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。 

Twitter