[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 
2017-05-291969.001978.001963.001970.002360046494100
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
2016-09-141715.001734.001690.001730.001880032300700
2016-09-131698.001730.001698.001716.00950016264400
2016-09-121718.001718.001685.001687.001420024128900
2016-09-091741.001743.001700.001735.004600079760100
2016-09-081759.001768.001741.001750.001740030479100
2016-09-071723.001764.001709.001754.003210055780100
2016-09-061690.001710.001684.001709.00710012056300
2016-09-051700.001700.001687.001691.0029004911800
2016-09-021696.001702.001682.001691.00790013387300
2016-09-011673.001700.001673.001696.001320022341200
2016-08-311651.001673.001651.001673.00700011633900
2016-08-301645.001646.001635.001646.0058009521000
2016-08-291657.001657.001633.001640.0036005922100
2016-08-261630.001630.001616.001618.0034005512100
2016-08-251598.001630.001598.001628.0030004855800
2016-08-241584.001607.001584.001597.0057009099500
2016-08-231576.001589.001576.001584.0040006336700
2016-08-221578.001579.001568.001572.00780012281200
2016-08-191603.001603.001575.001578.0035005575800
2016-08-181573.001585.001571.001576.00660010400900
2016-08-171582.001585.001566.001574.00750011815300
2016-08-161612.001613.001591.001594.001110017779400
2016-08-151612.001621.001610.001612.0050008062100
2016-08-121629.001630.001620.001621.0044007152600
2016-08-101618.001639.001618.001625.0032005205700
2016-08-091615.001633.001614.001615.0057009235800
2016-08-081615.001647.001614.001629.001110018055100
2016-08-051659.001662.001599.001604.001390022572300
2016-08-041725.001725.001650.001650.003110052635800
2016-08-031600.001700.001580.001676.004120068156400
2016-08-021612.001613.001605.001605.00910014658300
2016-08-011604.001628.001598.001612.00690011139500
2016-07-291593.001610.001570.001609.00740011819900
2016-07-281555.001607.001555.001607.001060016836200
2016-07-271543.001588.001543.001586.0062009772500
2016-07-261563.001570.001542.001542.00930014458700
2016-07-251592.001592.001588.001590.0015002386300
2016-07-221580.001592.001560.001592.0048007579800
2016-07-211598.001605.001582.001586.0048007652300
2016-07-201585.001593.001560.001590.00740011675600
2016-07-191550.001582.001548.001580.001050016422300
2016-07-151548.001569.001545.001545.0058009035600
2016-07-141536.001550.001536.001548.0051007870600
2016-07-131544.001555.001543.001553.0050007741300
2016-07-121550.001560.001536.001544.001290019963200
2016-07-111462.001527.001462.001507.00730010959900
2016-07-081490.001490.001447.001447.001010014748400
2016-07-071464.001482.001464.001468.0041006047000
2016-07-061475.001478.001452.001464.00880012888100
2016-07-051504.001506.001476.001481.001140017016900
2016-07-041516.001516.001495.001504.0065009786200
2016-07-011500.001505.001488.001494.0047007034900
2016-06-301495.001496.001473.001485.00770011453600
2016-06-291473.001490.001473.001488.0058008599100
2016-06-281428.001481.001428.001468.0056008181400
2016-06-271425.001483.001425.001428.001420020567400
2016-06-241535.001540.001390.001424.002190031717100
2016-06-231540.001540.001524.001535.0032004900700
2016-06-221565.001570.001539.001540.0025003864700
2016-06-211520.001531.001514.001528.00750011428000
2016-06-201583.001584.001520.001520.001270019744300
2016-06-171530.001538.001495.001495.001330020207900
2016-06-161551.001557.001503.001506.001380021053800
2016-06-151552.001566.001552.001553.0046007164800
2016-06-141580.001581.001564.001570.0055008658300
2016-06-131595.001608.001572.001584.001150018250800
2016-06-101609.001609.001586.001595.001170018742500
2016-06-091601.001612.001570.001580.00870013855600
2016-06-081597.001600.001563.001565.001030016280400
2016-06-071560.001583.001560.001572.0034005343100
2016-06-061553.001569.001540.001558.001030015995400
2016-06-031571.001574.001552.001570.0041006407800
2016-06-021569.001578.001560.001571.0039006111200
2016-06-011609.001609.001577.001585.00800012760700
2016-05-311609.001609.001600.001607.0035005616100
2016-05-301600.001615.001600.001609.0054008681400
2016-05-271589.001610.001585.001601.0028004476300
2016-05-261605.001607.001584.001590.00640010213600
2016-05-251563.001618.001563.001605.00710011353500
2016-05-241598.001602.001561.001561.0050007886400

   ※ 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