[6825 東証1部] パトライト 日足 時系列データ

[6825 東証1部] パトライト (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-191230.001245.001230.001245.0032003960500
2008-03-181229.001244.001229.001244.004890060159100
2008-03-171227.001231.001227.001230.0036004423600
2008-03-141226.001240.001226.001240.00920011373700
2008-03-131230.001237.001228.001235.0020002461000
2008-03-121226.001235.001226.001229.0045005540000
2008-03-111222.001230.001222.001230.009001104200
2008-03-101220.001236.001220.001236.0019002333600
2008-03-071226.001235.001226.001235.001530018858100
2008-03-061226.001235.001226.001235.0074009122600
2008-03-051235.001235.001226.001228.0017002093400
2008-03-041222.001235.001222.001235.002310028386300
2008-03-031220.001226.001220.001221.001000012238800
2008-02-291216.001220.001216.001217.0022002678100
2008-02-281215.001225.001215.001221.001310015960400
2008-02-271210.001218.001210.001215.001140013812400
2008-02-261214.001220.001205.001210.001160014072600
2008-02-251225.001225.001201.001224.001660020265300
2008-02-221227.001228.001227.001227.0058007120400
2008-02-211226.001228.001226.001228.0035004294600
2008-02-201225.001227.001225.001226.0062007598200
2008-02-191225.001228.001225.001226.001410017293200
2008-02-181225.001230.001225.001226.001810022188400
2008-02-151225.001226.001225.001225.0071008698700
2008-02-141226.001228.001225.001225.001270015562500
2008-02-131225.001227.001225.001226.0061007474100
2008-02-121226.001229.001225.001225.004560055876300
2008-02-081231.001235.001228.001228.0075009227800
2008-02-071229.001234.001229.001230.0027003326600
2008-02-061231.001231.001228.001229.0081009964200
2008-02-051231.001235.001230.001231.002080025606800
2008-02-041231.001237.001231.001231.0037004560800
2008-02-011231.001236.001231.001231.0043005301400
2008-01-311230.001236.001230.001234.001020012576400
2008-01-301228.001232.001227.001232.004410054185200
2008-01-291227.001232.001227.001230.003090037996600
2008-01-281226.001230.001226.001226.002220027250700
2008-01-251230.001232.001225.001226.002720033408000
2008-01-241228.001232.001226.001227.004230051974400
2008-01-231230.001233.001226.001229.003120038356500
2008-01-221228.001231.001225.001230.003320040768000
2008-01-211234.001236.001234.001234.0050006171400
2008-01-181230.001234.001228.001229.00880010837000
2008-01-171226.001235.001226.001234.00980012036100
2008-01-161234.001237.001232.001232.001530018871000
2008-01-151232.001236.001232.001232.0035004316800
2008-01-111234.001237.001230.001237.003300040703200
2008-01-101233.001235.001231.001234.0075009247300
2008-01-091233.001235.001231.001234.001410017379700
2008-01-081231.001235.001230.001230.004560056183800
2008-01-071230.001235.001230.001234.004840059641800
2008-01-041230.001234.001226.001230.001540018941600
2007-12-281222.001229.001222.001224.001800022036700
2007-12-271233.001233.001220.001225.002920035855100
2007-12-261230.001234.001210.001210.002300028188100
2007-12-251225.001228.001222.001225.001430017516000
2007-12-211227.001229.001225.001228.002830034723600
2007-12-201226.001227.001224.001227.001790021934700
2007-12-191226.001227.001220.001226.003210039299600
2007-12-181221.001227.001221.001227.002710033181800
2007-12-171221.001226.001214.001220.005840071389300
2007-12-141228.001230.001223.001224.004080050063600
2007-12-131222.001235.001222.001232.003050037458600
2007-12-121229.001239.001229.001237.005000061704200
2007-12-111236.001236.001210.001232.004240052113800
2007-12-101246.001249.001246.001246.00201200250856700
2007-12-071247.001252.001246.001246.00199000248345300
2007-12-061247.001251.001246.001249.00308000384666600
2007-12-051245.001248.001244.001248.00331900413305600
2007-12-041243.001246.001243.001245.00269500335437100
2007-12-031243.001245.001243.001244.00741600922438500
2007-11-301242.001244.001242.001244.00263000326872800
2007-11-291242.001244.001242.001243.00264300328324400
2007-11-281242.001244.001241.001244.00446200554329700
2007-11-271242.001244.001242.001243.00511000634886700
2007-11-261242.001244.001241.001242.00537500667830600
2007-11-221241.001243.001241.001242.00343800426863600
2007-11-211241.001243.001241.001241.00340500422696400
2007-11-201241.001243.001241.001242.00454200563931100
2007-11-191241.001243.001241.001242.00488400606323100
2007-11-161241.001246.001240.001242.0010269001275151600
2007-11-151240.001243.001240.001240.0017654002190272100
2007-11-141080.001080.001080.001080.004790051732000
2007-11-13998.00999.00970.00980.004760047067300
2007-11-12990.00994.00970.00978.004580044832000
2007-11-091000.001011.00998.001000.006330063588900
2007-11-08999.001002.00991.00999.004200041879700
2007-11-071007.001007.001000.001001.003070030809600
2007-11-061005.001008.001001.001007.004480045029900
2007-11-051001.001004.00999.001002.002400024041600
2007-11-021002.001004.00994.00999.002350023509600
2007-11-011003.001007.001000.001007.002620026317600
2007-10-311004.001004.00992.001003.002720027196300
2007-10-30998.001005.00995.001004.004830048340500
2007-10-29991.001000.00991.001000.006030060178800
2007-10-26972.00985.00972.00985.002420023728100
2007-10-25972.00978.00969.00976.003080030018500
2007-10-24974.00976.00970.00971.002180021213400
2007-10-23970.00978.00964.00972.003010029229500
2007-10-22966.00979.00965.00976.002340022739700
2007-10-19993.00993.00981.00984.002170021403000
2007-10-18990.00994.00987.00993.003300032697200
2007-10-17986.00995.00981.00991.002830027925500
2007-10-16998.001000.00994.00994.003540035328400
2007-10-15999.001000.00993.00998.002880028736600
2007-10-12995.00998.00993.00995.002920029086700
2007-10-11990.00994.00986.00994.003480034457100
2007-10-10987.00990.00983.00989.002450024167700
2007-10-09982.00990.00980.00986.003240031908900
2007-10-05972.00985.00969.00984.004520044222500
2007-10-04975.00982.00975.00980.001590015568000
2007-10-03971.00982.00970.00982.002070020237500
2007-10-02975.00980.00974.00980.001700016618500
2007-10-01980.00985.00959.00970.004380042600200
2007-09-28984.00984.00976.00984.002870028166600
2007-09-27980.00985.00978.00983.004290042159500
2007-09-26980.00982.00971.00980.002140020939000
2007-09-25971.00982.00968.00982.003630035373000
2007-09-21972.00975.00967.00973.003170030798900
2007-09-20979.00979.00966.00971.004740046064100
2007-09-19963.00979.00963.00977.003300032150600
2007-09-18973.00974.00955.00963.005930057337700
2007-09-14961.00975.00961.00970.007150069105600
2007-09-13955.00970.00955.00963.003210030856300
2007-09-12958.00967.00956.00957.004610044256700
2007-09-11955.00963.00954.00957.003440032926400
2007-09-10958.00965.00952.00958.008800084190600
2007-09-07976.00978.00965.00972.003020029351500
2007-09-06961.00972.00960.00966.003470033490800
2007-09-05989.00990.00963.00964.005240051109500
2007-09-04985.00988.00983.00988.002760027217000
2007-09-03995.00995.00981.00986.004360043055900
2007-08-31969.00986.00964.00985.009290090574900
2007-08-30965.00965.00955.00963.003810036562700
2007-08-29952.00958.00949.00956.007470071128900
2007-08-28952.00964.00951.00962.004100039280700
2007-08-27953.00960.00951.00955.007960076091000
2007-08-24951.00951.00942.00949.00118700112370400
2007-08-23948.00952.00944.00951.005890055900200
2007-08-22944.00948.00940.00947.006390060331200
2007-08-21934.00946.00928.00943.00120000112331800
2007-08-20911.00935.00911.00933.008590079814000
2007-08-17920.00921.00907.00908.00139700127396800
2007-08-16931.00931.00906.00920.008210075292700
2007-08-15944.00944.00931.00934.008060075437700
2007-08-14931.00944.00931.00943.007440069650300
2007-08-13932.00950.00932.00949.007350069298300
2007-08-10940.00951.00937.00939.008870083668700
2007-08-09951.00954.00941.00950.00194500184635900
2007-08-08960.00960.00947.00950.00127000120909600
2007-08-07960.00960.00947.00950.0010000095318000
2007-08-06946.00957.00942.00957.008430080176300
2007-08-03940.00950.00939.00948.008400079431800
2007-08-02940.00940.00931.00940.006340059374900
2007-08-01945.00945.00939.00939.009630090798000
2007-07-31948.00948.00935.00943.009510089707500
2007-07-30910.00927.00901.00926.00130000119189700
2007-07-27901.00915.00900.00913.008830080096800
2007-07-26946.00948.00918.00921.00186900174325200
2007-07-25950.00950.00933.00945.00191200180263800
2007-07-24912.00932.00894.00931.00261400239452800
2007-07-23900.00909.00894.00908.00225100202634700
2007-07-20886.00908.00883.00888.00434800387629200
2007-07-19850.00885.00846.00879.00526000455275200
2007-07-18874.00874.00851.00853.00206100177550400
2007-07-17885.00889.00872.00873.00194300170639200
2007-07-13887.00891.00871.00877.00230400202762400
2007-07-12900.00901.00882.00885.00268000238385200
2007-07-11912.00914.00893.00903.00242500219013300
2007-07-10916.00917.00906.00914.00195900178787800
2007-07-09941.00945.00923.00925.00188000175083700
2007-07-06951.00953.00943.00944.00166600157699400
2007-07-05959.00959.00954.00956.0010170097265000
2007-07-04961.00968.00958.00959.008530081901100
2007-07-03984.00984.00957.00964.00148600144284400
2007-07-02960.00983.00959.00982.00150600146202500
2007-06-29955.00960.00951.00960.00131100125262100
2007-06-28970.00971.00958.00963.00148700143411300
2007-06-27973.00974.00970.00972.009990097112300
2007-06-26976.00976.00971.00972.007650074426600
2007-06-25975.00976.00972.00973.007610074140100
2007-06-22979.00980.00973.00974.008330081334600
2007-06-21980.00981.00973.00978.009560093389800
2007-06-20988.00988.00981.00983.009390092292700
2007-06-19995.00995.00986.00987.007310072337600
2007-06-18991.00996.00987.00992.008450083809300
2007-06-15995.00995.00988.00990.005980059278400
2007-06-14989.00990.00985.00988.007210071239800
2007-06-13995.00997.00989.00989.008620085477000
2007-06-121004.001004.00995.00995.009680096587600
2007-06-111003.001007.001002.001004.002530025413000
2007-06-081000.001002.00998.001000.00125100125113800
2007-06-071004.001006.001000.001002.007830078495800
2007-06-061003.001006.001001.001003.006730067477700
2007-06-051015.001015.001003.001006.003680037055800
2007-06-041013.001016.001005.001009.006980070483600
2007-06-011015.001019.001013.001014.003710037674100
2007-05-311017.001022.001010.001015.005370054434700
2007-05-301024.001024.001017.001019.001970020096900
2007-05-291021.001021.001017.001021.001370013967300
2007-05-281020.001026.001018.001021.001790018257900
2007-05-251035.001035.001013.001019.002990030476400
2007-05-241035.001035.001030.001032.001160011983000
2007-05-231021.001038.001021.001034.002700027768600
2007-05-221019.001025.001012.001025.002370024130100
2007-05-211022.001022.001010.001019.002580026236600
2007-05-181022.001027.001015.001015.003520035849500
2007-05-171039.001039.001022.001024.004050041685300
2007-05-161028.001034.001025.001032.003520036206700
2007-05-151057.001057.001025.001028.0098200101848800
2007-05-141051.001055.001046.001055.007380077514500
2007-05-111055.001056.001045.001051.007870082619300
2007-05-101060.001068.001059.001060.003470036850900
2007-05-091057.001065.001056.001060.004300045594900
2007-05-081060.001060.001055.001059.003150033309500
2007-05-071060.001064.001055.001058.003380035752900
2007-05-021052.001059.001049.001058.002660028031900
2007-05-011056.001057.001050.001052.002050021586800
2007-04-271051.001062.001045.001057.002750028995200
2007-04-261049.001052.001041.001047.002280023899700
2007-04-251040.001047.001034.001036.003870040177000
2007-04-241032.001039.001025.001038.001880019417300
2007-04-231043.001046.001032.001032.003130032474800
2007-04-201050.001052.001038.001043.003650038182900
2007-04-191062.001070.001050.001051.002630027706600
2007-04-181050.001066.001050.001064.001640017403900
2007-04-171060.001072.001048.001050.005110053963600
2007-04-161060.001067.001058.001059.005860062163800
2007-04-131076.001076.001059.001060.004040043010600
2007-04-121089.001089.001075.001077.002970032058400
2007-04-111091.001097.001088.001090.002430026501600
2007-04-101099.001099.001090.001091.003480038010700
2007-04-091091.001102.001091.001101.002990032779800
2007-04-061091.001097.001088.001092.002960032338900
2007-04-051100.001102.001090.001096.004220046229400
2007-04-041092.001105.001092.001104.002780030566000
2007-04-031091.001097.001090.001092.002440026663300
2007-04-021105.001109.001091.001092.005760063386400
2007-03-301108.001108.001102.001105.004150045876800
2007-03-291104.001115.001100.001110.004520050029900
2007-03-281100.001106.001100.001104.005990066058100
2007-03-271107.001120.001100.001108.00130600144868600
2007-03-261138.001143.001135.001142.00189900216283300
2007-03-231130.001135.001125.001135.006930078310100
2007-03-221120.001133.001118.001129.007780087662500
2007-03-201116.001118.001111.001116.005110056970500
2007-03-191116.001117.001105.001109.006440071440900
2007-03-161107.001119.001103.001108.008130090265200
2007-03-151113.001114.001103.001105.006830075741300
2007-03-141113.001116.001100.001101.00104800115932500

   ※ 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