[4809 東証1部] パラカ 日足 時系列データ

[4809 東証1部] パラカ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-212500.002549.002500.002512.002600065356400
2017-09-202504.002519.002492.002500.001300032550600
2017-09-192428.002480.002428.002474.001770043508000
2017-09-152402.002438.002396.002418.002040049166400
2017-09-142394.002401.002386.002392.00790018903900
2017-09-132416.002416.002393.002394.00430010335300
2017-09-122400.002402.002376.002394.00870020813200
2017-09-112355.002395.002347.002380.00740017554600
2017-09-082322.002366.002321.002339.001030024014700
2017-09-072342.002368.002330.002342.00810019003900
2017-09-062330.002365.002321.002351.001070025107600
2017-09-052441.002441.002349.002354.001350032116300
2017-09-042423.002435.002391.002391.001300031322000
2017-09-012448.002448.002424.002437.00880021444000
2017-08-312399.002446.002391.002434.001160028085200
2017-08-302385.002398.002364.002398.002300054820200
2017-08-292334.002384.002333.002383.001300030855700
2017-08-282343.002359.002330.002337.001330031186700
2017-08-252334.002343.002332.002341.00610014254300
2017-08-242340.002372.002338.002338.00480011278800
2017-08-232396.002396.002337.002350.001490035195200
2017-08-222389.002397.002356.002370.00770018328700
2017-08-212369.002399.002369.002390.001150027454800
2017-08-182362.002383.002328.002369.001780042013900
2017-08-172371.002410.002368.002390.001720041111400
2017-08-162326.002390.002326.002367.002050048581200
2017-08-152296.002344.002288.002336.001750040613800
2017-08-142231.002295.002228.002276.001830041356900
2017-08-102220.002261.002220.002255.001400031497600
2017-08-092231.002244.002216.002227.001110024755100
2017-08-082228.002260.002228.002253.001130025341400
2017-08-072210.002231.002204.002228.001350029938100
2017-08-042111.002224.002109.002217.002640057406400
2017-08-032223.002250.002053.002117.0056300120830100
2017-08-022240.002241.002228.002233.001120025012800
2017-08-012214.002248.002214.002248.002000044678100
2017-07-312200.002230.002194.002227.002240049525800
2017-07-282207.002212.002193.002199.001160025545500
2017-07-272202.002215.002200.002207.001610035533100
2017-07-262200.002200.002191.002199.00570012506300
2017-07-252200.002201.002192.002197.00720015823500
2017-07-242192.002200.002184.002200.00860018865700
2017-07-212201.002201.002189.002199.00650014267600
2017-07-202197.002205.002188.002201.001410030993300
2017-07-192192.002198.002121.002181.002120046332900
2017-07-182134.002198.002132.002191.003730080795200
2017-07-142092.002137.002092.002132.003300069814200
2017-07-132088.002095.002080.002088.001150023989700
2017-07-122089.002095.002085.002088.001480030904300
2017-07-112070.002085.002065.002083.001520031562300
2017-07-102052.002071.002050.002059.001140023500400
2017-07-072059.002059.002041.002048.001370028068300
2017-07-062049.002059.002041.002059.00880018046100
2017-07-052030.002059.002029.002046.001510030836700
2017-07-042064.002065.002034.002036.001300026612600
2017-07-032059.002059.002049.002051.001310026907300
2017-06-302062.002064.002031.002058.001590032598700
2017-06-292085.002085.002066.002070.001100022797200
2017-06-282078.002089.002063.002066.001000020756300
2017-06-272080.002086.002074.002078.00830017252400
2017-06-262063.002085.002055.002073.002260046875000
2017-06-232072.002075.002052.002066.001000020658800
2017-06-222072.002076.002064.002075.00710014707900
2017-06-212078.002078.002061.002062.001390028754400
2017-06-202076.002076.002057.002066.001610033267900
2017-06-192032.002084.002032.002057.003030062361400
2017-06-162029.002030.002020.002029.001090022072600
2017-06-152030.002030.002016.002016.001050021235300
2017-06-142017.002028.002009.002022.001370027648700
2017-06-132005.002015.002000.002008.001320026521800
2017-06-122018.002018.001994.002001.001050021018300
2017-06-092000.002020.001996.002003.002170043509100
2017-06-082000.002013.001989.001989.001830036543000
2017-06-072000.002000.001987.001994.00960019145700
2017-06-062030.002030.001986.001986.002800056036300
2017-06-052014.002037.002004.002034.001950039396600
2017-06-021999.002015.001993.002014.002490049940200
2017-06-011993.001998.001981.001993.001910038024700
2017-05-311998.002000.001971.001973.001720034078900
2017-05-301970.001999.001960.001981.002970058599400
2017-05-291969.001978.001963.001970.002360046494100
2017-05-261980.001986.001965.001965.002940058013000
2017-05-251986.001997.001978.001979.002500049643400
2017-05-241995.002001.001979.001986.003790075342900
2017-05-232007.002009.001988.001997.003610072159000
2017-05-222005.002010.001983.001995.0050900101607000
2017-05-192021.002021.002002.002005.002370047559000
2017-05-182002.002023.002000.002016.002260045340600
2017-05-172058.002058.002011.002011.003640073697500
2017-05-162014.002048.002014.002038.002900059028600
2017-05-152066.002066.002006.002011.0051200103887500
2017-05-122071.002072.002056.002066.003990082508600
2017-05-112090.002097.002055.002076.002530052620400
2017-05-102109.002120.002093.002098.004420092887100
2017-05-092249.002279.002093.002105.0085000183013600
2017-05-082230.002239.002222.002236.002350052477700
2017-05-022199.002236.002190.002198.001650036391900
2017-05-012170.002182.002160.002179.00800017389000
2017-04-282150.002156.002136.002140.00600012869700
2017-04-272135.002151.002103.002103.003760079717700
2017-04-262140.002163.002131.002132.001690036117600
2017-04-252120.002140.002114.002127.001020021688900
2017-04-242160.002160.002050.002123.001230026077700
2017-04-212130.002159.002092.002137.00840017908300
2017-04-202146.002188.002133.002133.001280027553500
2017-04-192154.002184.002146.002146.001150024892300
2017-04-182102.002158.002088.002154.001270026993000
2017-04-172051.002076.002051.002061.001140023548800
2017-04-142067.002094.002050.002051.001080022282800
2017-04-132039.002097.002030.002089.001710035345600
2017-04-122155.002155.002064.002113.002010042266400
2017-04-112125.002155.002112.002129.002030043271300
2017-04-102125.002148.002093.002130.002640056071500
2017-04-072160.002187.002132.002135.001460031453200
2017-04-062177.002177.002110.002121.001750037291100
2017-04-052210.002224.002156.002160.001230026855000
2017-04-042250.002250.002202.002203.001540034404400
2017-04-032246.002280.002240.002241.001830041234600
2017-03-312245.002273.002230.002238.003330074882000
2017-03-302240.002268.002231.002244.00960021608500
2017-03-292250.002250.002224.002232.001520033921600
2017-03-282200.002244.002185.002244.002500055429000
2017-03-272150.002199.002131.002196.002790060481800
2017-03-242120.002171.002115.002145.003200068536000
2017-03-232100.002118.002086.002109.001310027574400
2017-03-222097.002109.002060.002100.002500052485400
2017-03-212040.002103.002028.002100.002600054034500
2017-03-172020.002031.002018.002026.00980019825900
2017-03-162011.002021.002006.002018.001260025417900
2017-03-152010.002020.002002.002011.00730014684700
2017-03-142020.002020.002004.002016.00850017133100
2017-03-132040.002040.002020.002021.00980019878300
2017-03-102000.002032.002000.002024.002370047689500
2017-03-091981.001999.001977.001992.001240024687700
2017-03-081975.001980.001955.001980.002680052785600
2017-03-071975.001975.001962.001962.002080040932200
2017-03-061970.001975.001958.001962.001550030506600
2017-03-031970.001976.001969.001972.00650012814000
2017-03-021979.001979.001968.001975.001260024850500
2017-03-011970.001972.001946.001968.002090040991300
2017-02-281971.001998.001971.001975.00740014687000
2017-02-271972.001982.001955.001968.001390027368400
2017-02-241970.001992.001969.001978.001320026119900
2017-02-231960.001988.001960.001974.00950018732200
2017-02-221998.001998.001967.001974.001820036039000
2017-02-211983.002004.001970.001973.001400027746300
2017-02-201980.001994.001970.001990.002040040421600
2017-02-171940.001967.001940.001966.00970018989100
2017-02-161940.001947.001937.001942.001330025822200
2017-02-151935.001938.001927.001937.00930017987900
2017-02-141930.001935.001911.001916.001930037096800
2017-02-131928.001943.001910.001921.001600030736000
2017-02-101920.001932.001885.001909.002060039405100
2017-02-091861.001925.001861.001920.002800053327900
2017-02-081827.001867.001827.001861.002680049483100
2017-02-071869.001870.001805.001824.00122300222973800
2017-02-062014.002018.001900.001909.0073200141167100
2017-02-031980.001996.001980.001980.0036007145900
2017-02-021985.002010.001978.001978.001360027073500
2017-02-011982.002002.001970.001989.001050020879700
2017-01-311995.002002.001967.001982.001610031912400
2017-01-302018.002027.001984.001988.001500030053200
2017-01-271991.002041.001991.002013.001420028671100
2017-01-262008.002009.001985.001991.00980019552000
2017-01-251990.002011.001986.001989.002490049774900
2017-01-241978.002003.001978.001989.00840016734200
2017-01-232003.002015.001951.001990.002120042111200
2017-01-202026.002026.002001.002003.001060021355400
2017-01-192052.002053.002009.002016.001280025886200
2017-01-182036.002069.002009.002020.001560031623700
2017-01-172100.002102.002040.002066.001020021171900
2017-01-162106.002122.002090.002113.00880018527500
2017-01-132093.002110.002081.002095.00670014047900
2017-01-122127.002127.002089.002093.001130023743700
2017-01-112110.002149.002100.002104.001830038821200
2017-01-102073.002141.002067.002116.002230046936100
2017-01-062070.002091.002063.002073.001210025086600
2017-01-052073.002086.002051.002070.001550032064100
2017-01-042045.002118.002045.002073.002660055612300
2016-12-302051.002064.002033.002044.00740015172600
2016-12-292021.002078.002001.002052.001620033192800
2016-12-282035.002088.002032.002060.001740035871200
2016-12-272000.002049.002000.002035.002570052081700
2016-12-261999.002014.001989.001994.001000019978400
2016-12-221981.001990.001960.001988.00890017577000
2016-12-211999.002005.001965.001978.00830016452600
2016-12-201941.001985.001941.001981.002550049954200
2016-12-191980.002013.001941.001954.003770074359900
2016-12-162022.002030.001970.001981.002680053638600
2016-12-151998.002020.001984.002013.002050041136400
2016-12-142031.002031.002000.002005.00860017291200
2016-12-131980.002050.001956.002029.001080021797700
2016-12-122001.002015.001970.001988.001270025222600
2016-12-092005.002018.001970.002013.001590031882500
2016-12-082014.002031.001991.002006.001050021050200
2016-12-071969.002015.001969.002011.001190023770100
2016-12-061973.002012.001963.001981.001030020430600
2016-12-051960.001990.001938.001974.001030020297400
2016-12-021966.001966.001904.001955.001770034190700
2016-12-012020.002036.001976.001976.001730034652500
2016-11-302038.002041.002008.002029.00890018031000
2016-11-292011.002056.002011.002038.001420028988600
2016-11-282023.002041.001999.002011.001340027032700
2016-11-252125.002125.002042.002046.001280026455700
2016-11-242041.002140.002041.002130.003470073229700
2016-11-222025.002047.001992.002041.001610032683700
2016-11-212034.002052.001982.001992.001760035395400
2016-11-182075.002080.002040.002050.002150044330400
2016-11-171988.002080.001985.002021.004620093660100
2016-11-161893.002000.001893.001989.004670092198700
2016-11-151910.001927.001874.001898.003040057754400
2016-11-141753.001918.001748.001908.0061000112388600
2016-11-111770.001789.001704.001713.003140054484000
2016-11-101790.001806.001757.001767.001930034345200
2016-11-091792.001803.001650.001717.004040069170900
2016-11-081820.001820.001711.001752.003670064956700
2016-11-071859.001910.001793.001817.003990074106400
2016-11-041811.001880.001811.001875.001360025144300
2016-11-021920.001925.001821.001833.003140058531200
2016-11-011933.001948.001930.001940.00710013761700
2016-10-311945.001948.001924.001946.00980019015700
2016-10-281945.001954.001930.001946.001440027999600
2016-10-271935.001950.001924.001945.001130021909000
2016-10-261903.001931.001903.001929.001490028685900
2016-10-251920.001928.001880.001902.001750033352300
2016-10-241835.001920.001835.001916.003620068584000
2016-10-211876.001878.001840.001844.00760014079200
2016-10-201857.001878.001857.001876.00890016608200
2016-10-191870.001880.001855.001878.002020037824600
2016-10-181830.001883.001828.001843.002940054251700
2016-10-171756.001795.001755.001792.002500044463200
2016-10-141734.001757.001734.001757.00770013469900
2016-10-131733.001757.001733.001749.001300022730600
2016-10-121740.001745.001736.001741.00790013756500
2016-10-111737.001744.001729.001743.002190038081800
2016-10-071735.001742.001729.001737.001280022235800
2016-10-061739.001740.001728.001732.00810014049300
2016-10-051715.001740.001705.001739.002380041156000
2016-10-041700.001712.001700.001712.001450024720100
2016-10-031700.001718.001700.001702.002070035245900
2016-09-301707.001718.001692.001692.001100018742600
2016-09-291700.001730.001700.001715.002010034480000
2016-09-281690.001714.001676.001707.0066000111521600
2016-09-271743.001743.001688.001721.0070400121081500
2016-09-261748.001759.001743.001743.004380076579200
2016-09-231738.001751.001729.001748.002340040798700
2016-09-211720.001735.001712.001735.001730029766900
2016-09-201720.001723.001714.001716.004280073593800
2016-09-161731.001732.001712.001720.001240021345700
2016-09-151728.001729.001720.001728.0057009839500

   ※ 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