[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 
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
2016-05-231601.001604.001576.001593.0029004622500
2016-05-201615.001625.001601.001604.001370022148900
2016-05-191604.001604.001570.001592.0041006517200
2016-05-181600.001614.001561.001564.00800012714700
2016-05-171587.001587.001560.001577.0055008668400
2016-05-161600.001633.001580.001582.001340021391400
2016-05-131578.001660.001545.001633.002920046915400
2016-05-121521.001590.001515.001586.002420037802900
2016-05-111500.001539.001494.001536.003020045916500
2016-05-101489.001490.001465.001481.003920058045200
2016-05-091429.001439.001424.001426.001970028157700
2016-05-061430.001430.001415.001430.0066009393000
2016-05-021400.001419.001400.001414.00970013686600
2016-04-281474.001477.001407.001433.003780054185900
2016-04-271467.001487.001448.001476.005500081016800
2016-04-261479.001479.001455.001459.0065009531800
2016-04-251470.001486.001469.001473.00850012541100
2016-04-221457.001471.001455.001470.0062009071000
2016-04-211468.001482.001462.001465.001440021218200
2016-04-201480.001480.001449.001451.001130016543600
2016-04-191468.001479.001445.001464.00810011835500
2016-04-181445.001469.001441.001444.00980014201100
2016-04-151453.001466.001443.001460.00840012225700
2016-04-141431.001483.001422.001483.001300018806000
2016-04-131423.001431.001412.001430.0054007680100
2016-04-121419.001438.001375.001408.001480020912400
2016-04-111375.001407.001372.001391.001050014591700
2016-04-081352.001415.001352.001385.002010027817200
2016-04-071365.001391.001354.001376.00810011127400
2016-04-061382.001399.001350.001363.00960013200200
2016-04-051419.001420.001388.001391.00730010250300
2016-04-041433.001446.001418.001433.001090015592700
2016-04-011433.001466.001403.001403.001420020212800
2016-03-311470.001481.001435.001435.001070015568900
2016-03-301477.001485.001462.001462.0046006759400
2016-03-291480.001499.001455.001488.001210017931400
2016-03-281420.001490.001420.001490.001060015320500
2016-03-251409.001440.001409.001421.00930013262300
2016-03-241422.001428.001407.001407.0065009208200
2016-03-231460.001462.001410.001424.00940013432400
2016-03-221426.001463.001419.001455.00980014069300
2016-03-181452.001464.001422.001450.0068009814400
2016-03-171488.001490.001430.001452.001750025655200
2016-03-161475.001490.001475.001479.0056008305100
2016-03-151465.001488.001465.001475.00900013290000
2016-03-141454.001490.001446.001465.001610023584600
2016-03-111383.001438.001383.001434.001370019296700
2016-03-101371.001406.001370.001396.00970013496500
2016-03-091370.001377.001350.001366.0073009952100
2016-03-081385.001402.001357.001389.00950013136900
2016-03-071380.001401.001365.001384.001090015102000
2016-03-041359.001380.001339.001376.001300017700200
2016-03-031352.001357.001342.001357.00860011602500
2016-03-021356.001360.001333.001357.00750010136100
2016-03-011324.001357.001315.001331.001030013717100
2016-02-291341.001355.001324.001324.001160015512900
2016-02-261340.001351.001328.001329.00920012293000
2016-02-251325.001356.001323.001334.00750010021000
2016-02-241306.001335.001306.001321.00790010452900
2016-02-231332.001341.001316.001317.001080014311700
2016-02-221339.001339.001320.001331.0075009961600
2016-02-191348.001348.001305.001317.00940012446100
2016-02-181346.001350.001323.001348.001020013670900
2016-02-171308.001337.001297.001320.001500019751100
2016-02-161309.001342.001302.001302.001330017534700
2016-02-151320.001340.001288.001317.001630021500500
2016-02-121295.001300.001267.001273.002320029889600
2016-02-101380.001391.001321.001345.001930026135600
2016-02-091385.001424.001356.001380.001460020158600
2016-02-081402.001453.001371.001445.001520021588500
2016-02-051485.001485.001408.001427.001400020224100
2016-02-041441.001469.001441.001444.0054007826900
2016-02-031461.001486.001449.001471.00840012342400
2016-02-021458.001516.001439.001491.001210017975100
2016-02-011460.001485.001460.001481.001690024942800
2016-01-291400.001442.001395.001441.001140016229300
2016-01-281390.001398.001386.001393.0054007521900
2016-01-271390.001400.001374.001392.001030014314100
2016-01-261395.001396.001365.001365.00970013401600
2016-01-251400.001400.001353.001398.00840011668900
2016-01-221300.001360.001279.001340.001680022106000
2016-01-211277.001320.001250.001252.002670034264300
2016-01-201370.001370.001303.001307.002270030363100
2016-01-191346.001363.001327.001352.00970013101900
2016-01-181300.001352.001283.001346.004630060512500
2016-01-151435.001435.001372.001374.001590022105500
2016-01-141398.001420.001376.001403.001490020829900
2016-01-131405.001458.001405.001442.001190016990400
2016-01-121475.001475.001375.001375.002740038901700
2016-01-081483.001501.001457.001458.001370020195100
2016-01-071508.001519.001482.001485.001630024410300
2016-01-061533.001540.001506.001511.001050015967200
2016-01-051540.001554.001532.001532.0053008149900
2016-01-041551.001562.001536.001543.00750011626000
2015-12-301561.001563.001535.001552.0047007308400
2015-12-291530.001574.001517.001540.00680010473900
2015-12-281538.001545.001533.001534.00760011692900
2015-12-251532.001571.001529.001538.00680010455100
2015-12-241564.001579.001535.001547.001020015864800
2015-12-221560.001580.001560.001563.001310020477600
2015-12-211580.001585.001563.001566.0054008480700
2015-12-181584.001600.001568.001587.0063009981700
2015-12-171583.001584.001570.001584.00740011696500
2015-12-161567.001569.001534.001547.00980015144500
2015-12-151558.001574.001549.001557.0051007944800
2015-12-141583.001583.001531.001558.00780012116700
2015-12-111600.001612.001562.001583.002590041345000
2015-12-101597.001597.001560.001560.001740027319400
2015-12-091580.001585.001564.001584.00870013703300
2015-12-081603.001603.001594.001595.0049007828000
2015-12-071615.001642.001600.001604.001010016272300
2015-12-041600.001627.001600.001614.001100017702300
2015-12-031621.001635.001621.001635.0031005054900
2015-12-021617.001675.001613.001644.001280020857000
2015-12-011644.001644.001629.001639.0028004579300
2015-11-301650.001654.001637.001644.0041006743200
2015-11-271645.001671.001632.001648.001170019316400
2015-11-261620.001645.001620.001641.00720011777600

   ※ 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