[4283 東証1部] パナソニック インフォメーションシステムズ 日足 時系列データ

[4283 東証1部] パナソニック インフォメーションシステムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-283820.003825.003765.003775.001840069786500
2015-07-273840.003900.003810.003870.001420054721000
2015-07-243880.003910.003875.003880.00410015944000
2015-07-233940.003950.003875.003895.00640024979000
2015-07-223950.003955.003895.003910.00660025901000
2015-07-214015.004070.003965.004000.00590023614500
2015-07-174005.004005.003965.003980.00350013934000
2015-07-164100.004100.003960.003985.00840033490500
2015-07-154150.004200.003995.004055.002320094514500
2015-07-144090.004170.004090.004130.00550022681500
2015-07-134000.004055.003985.004035.001050042125500
2015-07-103985.004025.003910.003930.001330052542500
2015-07-093920.004015.003780.003950.001020039766000
2015-07-084040.004090.003900.003920.00870034799000
2015-07-074110.004160.004085.004110.001320054370000
2015-07-064095.004100.004015.004015.00920037515500
2015-07-034230.004230.004120.004165.00640026709000
2015-07-024260.004285.004210.004225.00630026778500
2015-07-014205.004260.004185.004215.00820034502000
2015-06-304250.004260.004170.004205.00800033666000
2015-06-294255.004340.004255.004265.00700029948500
2015-06-264385.004425.004350.004410.00820036057000
2015-06-254415.004460.004390.004420.00490021689500
2015-06-244420.004455.004410.004445.00950042115500
2015-06-234300.004440.004300.004425.001370059955000
2015-06-224270.004290.004235.004275.00570024342500
2015-06-194270.004315.004270.004290.00300012879500
2015-06-184310.004320.004235.004235.00540023047000
2015-06-174355.004395.004285.004310.00400017302500
2015-06-164355.004380.004310.004350.00580025245000
2015-06-154365.004390.004365.004370.0021009192000
2015-06-124400.004420.004360.004415.001250054954000
2015-06-114325.004400.004290.004395.00480020949500
2015-06-104200.004330.004200.004255.001860079375000
2015-06-094330.004330.004230.004230.00890038073000
2015-06-084410.004410.004325.004350.00740032262500
2015-06-054415.004420.004360.004365.00860037667500
2015-06-044460.004480.004430.004430.00550024472500
2015-06-034505.004505.004440.004440.00600026838500
2015-06-024510.004570.004505.004505.001020046249500
2015-06-014485.004525.004460.004510.00280012638500
2015-05-294585.004615.004515.004545.001430065103000
2015-05-284570.004605.004570.004585.00990045403500
2015-05-274530.004590.004515.004565.001460066389500
2015-05-264555.004590.004510.004530.001010045855500
2015-05-254480.004560.004480.004545.001300058879500
2015-05-224445.004500.004430.004465.002100093460000
2015-05-214415.004565.004415.004445.0040700182239500
2015-05-204285.004390.004285.004370.002160093964500
2015-05-194230.004290.004230.004285.001050044826500
2015-05-184190.004235.004190.004225.00910038412500
2015-05-154160.004190.004135.004165.00300012496500
2015-05-144190.004205.004135.004135.00840035142000
2015-05-134190.004245.004190.004235.00390016451000
2015-05-124235.004250.004175.004190.00590024791000
2015-05-114165.004270.004165.004225.001020043016500
2015-05-084095.004175.004095.004120.001370056601500
2015-05-074185.004225.004130.004140.00570023730000
2015-05-014235.004280.004155.004205.001670070490000
2015-04-304210.004330.004210.004285.0028300121161500
2015-04-284210.004275.004210.004235.001340056963000
2015-04-274200.004280.004195.004210.0025100106083500
2015-04-244225.004245.004170.004170.002220093444500
2015-04-234180.004285.004180.004220.0039300166536000
2015-04-224090.004175.004090.004140.001870077408000
2015-04-213990.004090.003970.004085.0030400122539500
2015-04-203900.003980.003890.003955.00840033156500
2015-04-173870.003885.003865.003865.00290011231000
2015-04-163880.003920.003880.003910.00570022209000
2015-04-153850.003895.003835.003870.00540020837500
2015-04-143895.003900.003860.003860.00930036117000
2015-04-133920.003920.003845.003885.00700027121500
2015-04-103970.003970.003890.003890.001490058580500
2015-04-093990.003990.003935.003950.00500019759500
2015-04-083965.003990.003945.003960.00470018632000
2015-04-073935.003960.003925.003940.001390054788000
2015-04-063895.003910.003875.003900.00350013632000
2015-04-033880.003920.003865.003890.00350013618500
2015-04-023945.003950.003875.003890.001160045428000
2015-04-013855.003950.003855.003905.0031200121471500
2015-03-313935.003985.003875.003925.001930076181500
2015-03-303900.003975.003885.003925.0026000101957000
2015-03-273850.004000.003850.003900.0032000125854500
2015-03-263830.003855.003770.003800.001170044480000
2015-03-253840.003860.003795.003835.00610023312000
2015-03-243855.003880.003835.003850.00340013083500
2015-03-233915.003920.003875.003885.00410015972000
2015-03-203920.003920.003870.003905.00410015956500
2015-03-193880.003920.003855.003875.00810031467000
2015-03-183880.003900.003850.003880.00410015887500
2015-03-173830.003885.003820.003880.001120043198500
2015-03-163765.003845.003765.003800.00990037784500
2015-03-133805.003820.003785.003795.001470055889500
2015-03-123745.003815.003745.003795.00950036023000
2015-03-113685.003775.003685.003730.00410015325500
2015-03-103785.003835.003725.003750.00720027199000
2015-03-093760.003780.003740.003765.00560021056000
2015-03-063735.003810.003735.003800.00890033700000
2015-03-053735.003750.003710.003720.00650024252500
2015-03-043705.003765.003670.003745.001500055700000
2015-03-033770.003785.003720.003750.00920034465500
2015-03-023725.003790.003725.003760.001220045767500
2015-02-273635.003750.003635.003700.0027600101913500
2015-02-263570.003630.003570.003630.00560020163000
2015-02-253595.003645.003585.003585.00660023792500
2015-02-243565.003585.003515.003575.00700024963500
2015-02-233625.003640.003560.003565.001010036404500
2015-02-203645.003650.003600.003610.001330048275500
2015-02-193630.003665.003595.003640.002000072750500
2015-02-183500.003620.003500.003590.0043900156309000
2015-02-173415.003485.003415.003470.0072800252477500
2015-02-163450.003480.003410.003415.002130073312000
2015-02-133345.003470.003345.003430.0040100137203500
2015-02-123330.003425.003330.003415.0051300173844000
2015-02-103260.003295.003230.003280.00980032019500
2015-02-093270.003290.003240.003280.001090035525500
2015-02-063260.003310.003260.003290.001630053434000
2015-02-053285.003305.003225.003240.0041400134554500
2015-02-043290.003400.003270.003270.00113800378653500
2015-02-032989.003040.002953.002960.00400011913800
2015-02-022981.002982.002930.002967.0031009183100
2015-01-302992.002992.002972.002982.0019005668000
2015-01-293015.003015.002992.002992.0016004801000
2015-01-283050.003075.002935.002972.00690020509900
2015-01-273005.003030.002993.003030.0017005119800
2015-01-263055.003065.003000.003045.00700021339000
2015-01-232971.002982.002941.002961.0014004146500
2015-01-222915.002929.002905.002921.0019005539100
2015-01-212996.002996.002914.002914.0021006187200
2015-01-203000.003000.002950.002972.0013003869200
2015-01-192940.003000.002940.003000.004001184000
2015-01-162952.002962.002890.002940.0024006990300
2015-01-152923.002990.002923.002952.0016004719400
2015-01-142953.002953.002898.002898.00380011125600
2015-01-132975.003010.002960.003010.0028008332400
2015-01-093010.003010.002990.002997.0026007811500
2015-01-083020.003055.003015.003055.007002123000
2015-01-073020.003050.003020.003020.0024007274500
2015-01-063030.003065.003030.003040.0028008536000
2015-01-053070.003095.003050.003080.008002456500
2014-12-303105.003105.003070.003080.0016004925500
2014-12-293110.003110.003070.003075.0017005230500
2014-12-263045.003085.003035.003085.0025007621000
2014-12-253050.003060.003025.003025.00390011854500
2014-12-243110.003110.003050.003080.00420012955000
2014-12-223130.003130.003100.003110.0031009663500
2014-12-193110.003115.003045.003105.00460014134500
2014-12-183050.003105.003045.003065.0028008590500
2014-12-173115.003115.003055.003065.00670020754500
2014-12-163135.003135.003100.003115.00380011871500
2014-12-153225.003225.003165.003200.0022007057500
2014-12-123290.003295.003230.003235.001020033470000
2014-12-113240.003240.003070.003210.001020032182500
2014-12-103240.003315.003215.003265.001080035247500
2014-12-093245.003250.003200.003210.00630020330000
2014-12-083245.003250.003200.003240.00780025285000
2014-12-053130.003175.003130.003175.0029009159500
2014-12-043120.003170.003110.003165.00650020449000
2014-12-033110.003115.003090.003095.0032009920000
2014-12-023105.003115.003075.003115.0026008068000
2014-12-013100.003100.003030.003100.00580017902500
2014-11-283085.003100.003080.003100.00340010508000
2014-11-273075.003085.003070.003070.0023007069000
2014-11-263100.003100.003080.003080.0028008652000
2014-11-253100.003100.003090.003095.0032009899000
2014-11-213090.003095.003060.003090.00400012347500
2014-11-203090.003090.003065.003075.00500015392500
2014-11-193070.003095.003070.003080.0020006158000
2014-11-183065.003095.003055.003095.0031009553000
2014-11-173090.003095.003030.003045.0032009801000
2014-11-143090.003100.003085.003095.00460014218500
2014-11-133055.003085.003055.003080.0026007988000
2014-11-123065.003090.003045.003045.00570017444500
2014-11-113010.003065.003010.003055.00760023126000
2014-11-103075.003075.003025.003055.0025007618000
2014-11-073085.003085.003045.003050.0023007039500
2014-11-063085.003085.003030.003035.00420012794000
2014-11-053060.003060.003035.003040.00700021326000
2014-11-043010.003100.003010.003030.001710052169000
2014-10-312850.002998.002850.002982.001070031434200
2014-10-302913.002914.002846.002846.002080059836200
2014-10-292919.002919.002893.002917.00490014246900
2014-10-282900.002924.002868.002920.0026007527500
2014-10-272891.002918.002889.002906.00410011893200
2014-10-242932.002950.002914.002917.00410012014700
2014-10-232845.002979.002840.002932.00510014841500
2014-10-222825.002867.002817.002839.001400039555200
2014-10-212832.002948.002826.002837.00690019827800
2014-10-202834.002863.002814.002861.0023006529200
2014-10-172770.002890.002770.002817.00910025697200
2014-10-162817.002881.002790.002801.00410011550300
2014-10-152859.002859.002791.002825.00770021648600
2014-10-142930.002930.002793.002859.00830023637000
2014-10-102930.002980.002921.002948.00440012943800
2014-10-093015.003040.002987.002990.00410012323700
2014-10-082980.003035.002970.003015.00850025564500
2014-10-073045.003045.002985.002985.00410012391000
2014-10-063060.003060.002981.003010.00560016889400
2014-10-032916.003000.002916.003000.0017005044400
2014-10-022964.003005.002956.002956.00360010692900
2014-10-013000.003030.003000.003015.007002110000
2014-09-303075.003075.003000.003015.00420012754500
2014-09-293065.003065.002913.003050.0026007815600
2014-09-263085.003085.003030.003045.00490015041500
2014-09-253000.003075.003000.003075.00610018613500
2014-09-243005.003025.003000.003020.0020006019000
2014-09-222992.003040.002992.003010.009002710400
2014-09-192974.003050.002974.002992.00930027954800
2014-09-182961.002974.002949.002974.0015004447700
2014-09-172987.002987.002941.002952.0027007997400
2014-09-162939.002959.002935.002940.0014004119500
2014-09-122956.002959.002929.002939.00790023316300
2014-09-112966.003020.002934.002977.00410012174500
2014-09-102980.003000.002935.002969.00600017849800
2014-09-093045.003045.002985.002985.007002106500
2014-09-083000.003035.002987.003010.0026007821300
2014-09-052995.003015.002995.003005.0033009902100
2014-09-042951.003050.002940.003030.00930027785300
2014-09-032990.002990.002950.002990.0027008033800
2014-09-022929.002990.002929.002984.00370010994800
2014-09-012906.002996.002806.002978.00850024920400
2014-08-292996.002997.002934.002956.0023006809600
2014-08-282905.002999.002903.002999.00540015956200
2014-08-272931.002950.002913.002946.0018005274700
2014-08-262958.002958.002911.002934.0029008540300
2014-08-252913.002959.002906.002958.00510014968600
2014-08-222875.002931.002875.002913.00460013411200
2014-08-212801.002900.002801.002899.00570016461000
2014-08-202816.002850.002814.002850.0023006510900
2014-08-192836.002850.002835.002845.0022006253000
2014-08-182806.002840.002777.002836.0027007631000
2014-08-152730.002836.002730.002823.00720020181700
2014-08-142725.002780.002725.002770.009002488800
2014-08-132729.002778.002729.002774.0027007480700
2014-08-122757.002778.002757.002778.0017004706200
2014-08-112800.002800.002757.002757.0021005822900
2014-08-082748.002757.002675.002705.00580015801800
2014-08-072756.002760.002739.002748.0033009085500
2014-08-062695.002745.002695.002716.00500013629700
2014-08-052730.002731.002702.002713.00370010038200
2014-08-042725.002725.002690.002699.00400010827200
2014-08-012719.002720.002700.002706.0028007590800
2014-07-312729.002753.002719.002719.0020005470200
2014-07-302717.002728.002717.002726.00370010075800
2014-07-292730.002730.002724.002730.0028007634700
2014-07-282745.002750.002729.002737.0032008784100
2014-07-252715.002754.002715.002746.00720019629600
2014-07-242799.002799.002714.002736.00590016197500
2014-07-232800.002800.002755.002766.0021005826200
2014-07-222826.002826.002775.002807.0027007560300

   ※ 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