[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 
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
2016-05-1700
2016-05-1600
2016-05-131991.001991.001991.001991.00200398200
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-061991.001991.001991.001991.00100199100
2016-05-022024.002024.002024.002024.00200404800
2016-04-282000.002000.002000.002000.00400800000
2016-04-271999.001999.001999.001999.00100199900
2016-04-262000.002000.002000.002000.005001000000
2016-04-252000.002000.002000.002000.00200400000
2016-04-221999.001999.001999.001999.00100199900
2016-04-211990.001990.001990.001990.00100199000
2016-04-2000
2016-04-191950.001950.001950.001950.00100195000
2016-04-1800
2016-04-151980.001980.001980.001980.00100198000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-051950.001950.001950.001950.00100195000
2016-04-0400
2016-04-011910.001910.001910.001910.00200382000
2016-03-311903.001942.001851.001870.0010001895900
2016-03-3000
2016-03-291903.001983.001903.001983.00300582900
2016-03-282048.002048.002048.002048.00400819200
2016-03-252004.002012.002004.002012.00200401600
2016-03-242012.002012.002012.002012.00100201200
2016-03-232012.002012.002012.002012.00100201200
2016-03-222045.002045.002045.002045.00100204500
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-012056.002056.002056.002056.00200411200
2016-02-292032.002032.002032.002032.00100203200
2016-02-262034.002034.002030.002030.006001220000
2016-02-252030.002035.002030.002035.00200406500
2016-02-241990.001990.001990.001990.00100199000
2016-02-231950.001950.001950.001950.00100195000
2016-02-2200
2016-02-191880.001910.001880.001910.00200379000
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-041910.001910.001870.001870.00200378000
2016-02-031919.001919.001919.001919.00100191900
2016-02-0200
2016-02-011959.001959.001959.001959.00200391800
2016-01-291921.001921.001921.001921.00200384200
2016-01-282000.002000.002000.002000.00100200000
2016-01-272121.002121.002000.002000.007001426900
2016-01-262060.002060.002060.002060.00300618000
2016-01-2500
2016-01-221980.002000.001980.002000.00200398000
2016-01-2100
2016-01-2000
2016-01-192000.002000.002000.002000.00100200000
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-082030.002030.002030.002030.00100203000
2016-01-0700
2016-01-062030.002030.002030.002030.00100203000
2016-01-0500
2016-01-041990.001990.001990.001990.00200398000
2015-12-301959.001959.001950.001950.0012002340900
2015-12-292080.002099.001959.001959.007001421900
2015-12-282000.002000.002000.002000.005001000000
2015-12-252001.002005.001950.001950.0014002751000
2015-12-2400
2015-12-2200
2015-12-212000.002000.002000.002000.0014002800000
2015-12-182000.002000.002000.002000.0010002000000
2015-12-172000.002000.002000.002000.0010002000000
2015-12-162000.002000.002000.002000.0020004000000
2015-12-1500
2015-12-142000.002000.002000.002000.0010002000000
2015-12-112035.002035.002035.002035.007001424500
2015-12-102030.002038.002030.002038.008001624900
2015-12-092032.002032.002032.002032.00100203200
2015-12-0800
2015-12-072010.002010.002010.002010.00100201000
2015-12-0400
2015-12-0300
2015-12-0200

   ※ 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