[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 
2017-02-241970.001992.001969.001978.001320026119900
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
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

   ※ 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