[6991 東証1部] パナ電工 日足 時系列データ

[6991 東証1部] パナ電工 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-28908.00942.00907.00921.0090430008343066000
2011-03-25913.00916.00905.00914.0012840001168721000
2011-03-24906.00910.00898.00898.00585000527386000
2011-03-23913.00914.00896.00902.0018720001693128000
2011-03-22887.00919.00887.00918.0017320001578694000
2011-03-18857.00883.00857.00869.0016930001473534000
2011-03-17813.00872.00813.00858.0022720001915460000
2011-03-16793.00880.00784.00854.0027400002308047000
2011-03-15862.00874.00742.00788.0020380001640801000
2011-03-14936.00936.00882.00892.0011560001043847000
2011-03-11981.00988.00963.00963.0032960003231025000
2011-03-10993.001028.00991.00991.0013830001386644000
2011-03-09998.001007.00997.00997.00320000319992000
2011-03-081001.001011.00997.00997.00253000253519000
2011-03-071000.001005.00996.001000.00563000563463000
2011-03-041013.001016.001004.001004.00345000348346000
2011-03-03993.001003.00993.00998.00242000241456000
2011-03-021003.001010.00993.00993.00417000416231000
2011-03-011016.001020.001013.001018.00376000381975000
2011-02-28998.001014.00996.001014.00428000430118000
2011-02-251007.001010.00996.001003.00341000342699000
2011-02-241012.001012.00996.001000.00473000473824000
2011-02-231018.001018.001004.001008.00452000457756000
2011-02-221022.001024.001012.001014.00428000434985000
2011-02-211027.001035.001022.001032.00404000415569000
2011-02-181029.001039.001023.001030.00601000619652000
2011-02-171023.001029.001022.001025.00320000327909000
2011-02-161025.001036.001021.001026.00495000507625000
2011-02-151020.001024.001016.001017.00326000332401000
2011-02-141007.001023.001007.001020.00196000199639000
2011-02-101001.001008.001001.001005.00508000509072000
2011-02-091010.001013.001005.001006.00211000212889000
2011-02-081005.001013.00996.001013.00461000463820000
2011-02-071010.001010.00992.00992.00325000324253000
2011-02-041007.001010.00997.00997.00310000310443000
2011-02-031010.001010.00995.00995.00424000424636000
2011-02-021036.001042.001030.001033.00296000306895000
2011-02-011024.001033.001024.001028.00483000497224000
2011-01-311027.001031.001026.001026.00322000331100000
2011-01-281061.001063.001046.001046.00434000456769000
2011-01-271070.001070.001057.001059.00275000292277000
2011-01-261064.001064.001055.001056.00362000383203000
2011-01-251052.001067.001049.001065.00251000266009000
2011-01-241057.001057.001045.001053.00197000206752000
2011-01-211064.001064.001042.001042.00443000465623000
2011-01-201064.001064.001055.001061.00296000313667000
2011-01-191068.001069.001060.001067.00159000169363000
2011-01-181068.001068.001061.001061.00219000233162000
2011-01-171078.001078.001066.001068.00215000230020000
2011-01-141067.001094.001067.001071.0010490001123668000
2011-01-131080.001089.001080.001089.00278000301422000
2011-01-121087.001091.001074.001075.00216000233740000
2011-01-111084.001092.001081.001083.00458000498244000
2011-01-071105.001105.001090.001091.00250000274330000
2011-01-061099.001106.001091.001103.00702000770102000
2011-01-051076.001080.001072.001079.00396000426265000
2011-01-041064.001081.001063.001073.009910001062321000
2010-12-301062.001063.001050.001062.00449000474789000
2010-12-291060.001067.001059.001067.00155000164835000
2010-12-281051.001060.001051.001055.00242000255243000
2010-12-271041.001055.001041.001050.00259000271724000
2010-12-241043.001048.001043.001043.00373000389719000
2010-12-221063.001070.001045.001052.0020600002175677000
2010-12-211097.001104.001093.001103.00298000327831000
2010-12-201097.001097.001087.001090.00314000342764000
2010-12-171093.001099.001093.001097.00645000706554000
2010-12-161090.001098.001090.001098.00223000244064000
2010-12-151094.001095.001091.001092.00265000289716000
2010-12-141093.001096.001093.001093.00245000267974000
2010-12-131100.001105.001089.001097.00282000308808000
2010-12-101119.001119.001095.001095.0033650003754627000
2010-12-091109.001110.001106.001109.00353000391497000
2010-12-081109.001109.001105.001105.00485000536982000
2010-12-071099.001108.001099.001104.00295000326069000
2010-12-061104.001107.001101.001101.00136000150117000
2010-12-031111.001112.001105.001105.00350000387962000
2010-12-021108.001110.001103.001103.0010170001126729000
2010-12-011090.001106.001090.001097.00336000368732000
2010-11-301092.001102.001085.001085.00758000826347000
2010-11-291105.001107.001098.001103.00354000390835000
2010-11-261106.001109.001100.001102.00311000343492000
2010-11-251098.001105.001095.001097.00346000380160000
2010-11-241109.001110.001091.001098.00373000411981000
2010-11-221113.001113.001106.001107.00291000322852000
2010-11-191104.001113.001101.001106.00551000610931000
2010-11-181099.001100.001092.001100.00586000643087000
2010-11-171083.001093.001081.001090.00266000289563000
2010-11-161094.001098.001085.001086.00342000372735000
2010-11-151082.001092.001080.001089.00314000341099000
2010-11-121080.001086.001077.001080.00522000563912000
2010-11-111075.001085.001072.001081.00320000345845000
2010-11-101063.001075.001063.001072.00729000780365000
2010-11-091074.001075.001058.001060.00719000766706000
2010-11-081067.001075.001067.001072.00371000397792000
2010-11-051069.001076.001066.001066.00919000983242000
2010-11-041062.001069.001058.001063.00500000531381000
2010-11-021045.001058.001045.001053.00753000791543000
2010-11-011055.001069.001045.001045.009650001013934000
2010-10-291064.001067.001057.001057.00848000899158000
2010-10-281076.001078.001061.001067.0029970003194910000
2010-10-271066.001071.001064.001066.00466000497057000
2010-10-261072.001077.001065.001065.00816000871949000
2010-10-251072.001078.001072.001072.00708000760560000
2010-10-221081.001087.001076.001079.00614000664156000
2010-10-211090.001098.001078.001085.00562000610266000
2010-10-201081.001093.001074.001083.0010740001162032000
2010-10-191090.001101.001080.001100.0013170001443137000
2010-10-181083.001094.001076.001084.00708000768106000
2010-10-151086.001101.001085.001087.0012420001352025000
2010-10-141060.001100.001059.001096.0010170001099883000
2010-10-131092.001092.001055.001056.0010410001109867000
2010-10-121092.001092.001076.001077.00640000692056000
2010-10-081096.001110.001080.001080.0018390002011082000
2010-10-071104.001104.001095.001095.00594000653075000
2010-10-061112.001112.001095.001095.0031660003496304000
2010-10-051096.001115.001096.001110.0012390001369307000
2010-10-041099.001105.001094.001101.0010960001204148000
2010-10-011108.001109.001107.001107.0020300002247801000
2010-09-301107.001108.001107.001107.0022050002441040000
2010-09-291107.001108.001107.001107.0029900003310732000
2010-09-281108.001109.001107.001107.0016980001880199000
2010-09-271107.001109.001107.001109.0017560001944793000
2010-09-241107.001108.001106.001107.0031890003530468000
2010-09-221107.001108.001107.001107.0019020002106329000
2010-09-211107.001108.001107.001108.0018070002001393000
2010-09-171108.001109.001107.001107.0012920001430936000
2010-09-161108.001109.001107.001108.0014240001577299000
2010-09-151107.001108.001106.001108.0020730002294801000
2010-09-141105.001107.001105.001107.0016470001821351000
2010-09-131105.001106.001105.001106.0013690001513503000
2010-09-101106.001106.001105.001105.0049090005426989000
2010-09-091105.001106.001104.001106.0019830002191478000
2010-09-081105.001106.001104.001105.0026400002917241000
2010-09-071105.001106.001104.001106.0031030003429087000
2010-09-061106.001106.001105.001105.0015100001669211000
2010-09-031106.001107.001105.001105.0017880001976964000
2010-09-021106.001107.001105.001106.0025430002812038000
2010-09-011105.001106.001104.001106.0028610003161043000
2010-08-311104.001104.001103.001103.0029080003209340000
2010-08-301106.001106.001104.001104.0032050003540533000
2010-08-271104.001106.001104.001105.0034340003793319000
2010-08-261104.001105.001103.001105.0041440004574460000
2010-08-251105.001105.001104.001104.0034740003835912000
2010-08-241106.001106.001104.001104.0022810002520825000
2010-08-231105.001106.001104.001106.0042010004642798000
2010-08-201105.001107.001105.001105.0036500004036302000
2010-08-191105.001106.001105.001106.0015560001720331000
2010-08-181107.001107.001105.001105.0026390002918416000
2010-08-171108.001108.001106.001106.0023530002604963000
2010-08-161108.001109.001106.001108.0033540003715762000
2010-08-131108.001109.001108.001108.0034340003805481000
2010-08-121109.001109.001108.001108.0036630004059515000
2010-08-111109.001109.001108.001108.0037880004198434000
2010-08-101108.001109.001108.001108.0035420003925738000
2010-08-091106.001109.001106.001109.0041820004632768000
2010-08-061110.001110.001104.001108.0051940005751492000
2010-08-051100.001102.001100.001102.0084080009254455000
2010-08-041099.001100.001098.001099.0064720007115447000
2010-08-031099.001100.001098.001099.0088920009774371000
2010-08-021100.001100.001098.001100.0086040009458456000
2010-07-301101.001104.001098.001099.001479400016284323000
2010-07-291124.001124.001124.001124.00536000602464000
2010-07-28963.00977.00957.00974.0019070001845886000
2010-07-27946.00959.00946.00950.0011330001077671000
2010-07-26940.00968.00939.00952.0040530003874043000
2010-07-23914.00917.00907.00912.0011550001053255000
2010-07-22891.00894.00882.00891.0014310001271082000
2010-07-21909.00912.00903.00904.0012210001107573000
2010-07-20892.00905.00884.00898.00964000866107000
2010-07-16925.00928.00907.00909.0022270002043119000
2010-07-15923.00927.00915.00925.0011340001045362000
2010-07-14934.00938.00927.00929.0018050001681016000
2010-07-13918.00921.00905.00911.0011240001025003000
2010-07-12921.00925.00913.00914.0014260001309983000
2010-07-09928.00930.00917.00929.0017230001596926000
2010-07-08906.00916.00905.00916.0018370001674497000
2010-07-07894.00894.00877.00884.0013080001155398000
2010-07-06879.00901.00873.00901.0015550001384766000
2010-07-05875.00883.00871.00883.0012710001115534000
2010-07-02872.00879.00863.00871.0016750001457676000
2010-07-01867.00872.00860.00871.0018820001630630000
2010-06-30888.00889.00876.00881.0017680001556843000
2010-06-29909.00910.00900.00903.0013210001195540000
2010-06-28912.00912.00896.00904.0012320001110457000
2010-06-25913.00918.00902.00911.0016180001471087000
2010-06-24937.00939.00929.00933.0015060001406290000
2010-06-23950.00953.00936.00938.0014100001326423000
2010-06-22969.00972.00965.00968.00895000866746000
2010-06-21968.00981.00966.00980.0011620001132878000
2010-06-18953.00959.00947.00958.00890000850733000
2010-06-17949.00957.00944.00948.00895000849476000
2010-06-16962.00965.00956.00959.0012250001176447000
2010-06-15947.00950.00941.00947.00944000893183000
2010-06-14944.00952.00941.00951.0012860001219069000
2010-06-11919.00934.00916.00929.0059400005481568000
2010-06-10888.00898.00878.00897.0018200001616112000
2010-06-09895.00898.00876.00883.0017200001522163000
2010-06-08897.00912.00895.00905.001080000976561000
2010-06-07915.00915.00901.00904.0013900001258817000
2010-06-04943.00950.00934.00945.0013140001239003000
2010-06-03927.00943.00926.00943.0017340001623601000
2010-06-02915.00932.00910.00919.0015050001380807000
2010-06-01939.00940.00922.00927.0011870001102633000
2010-05-31935.00941.00926.00934.0014320001339502000
2010-05-28939.00945.00930.00942.0019170001800859000
2010-05-27920.00927.00902.00924.0039600003629793000
2010-05-26935.00947.00928.00935.0030670002875041000
2010-05-25930.00933.00915.00920.0028550002630419000
2010-05-24942.00944.00926.00936.0022340002092811000
2010-05-21948.00949.00930.00942.0028290002661756000
2010-05-20978.00987.00965.00968.0015060001467281000
2010-05-19972.00991.00963.00991.0021600002110264000
2010-05-181010.001010.00980.00984.0022250002201981000
2010-05-171000.001008.00993.001001.0026000002597195000
2010-05-141019.001037.001010.001028.0027400002805574000
2010-05-131043.001046.001034.001043.0015370001599629000
2010-05-121043.001056.001026.001033.0021550002235250000
2010-05-111073.001078.001035.001040.0034420003625037000
2010-05-101114.001120.001063.001066.0065460007066823000
2010-05-071106.001147.001105.001144.0037430004210430000
2010-05-061107.001156.001106.001152.0030370003453001000
2010-04-301153.001164.001150.001164.0018120002097883000
2010-04-281175.001177.001146.001150.0035670004122040000
2010-04-271206.001215.001193.001214.009210001111712000
2010-04-261198.001218.001196.001213.0013680001656064000
2010-04-231184.001200.001178.001189.0015220001813452000
2010-04-221190.001197.001173.001193.0017880002118314000
2010-04-211204.001217.001199.001210.0017800002152309000
2010-04-201200.001211.001191.001201.0018210002188827000
2010-04-191186.001195.001169.001182.0019890002352109000
2010-04-161192.001199.001175.001186.0012030001424504000
2010-04-151209.001210.001200.001205.009570001152788000
2010-04-141201.001209.001184.001197.0013030001557506000
2010-04-131205.001209.001178.001196.0016830002002767000
2010-04-121220.001229.001206.001207.0012960001575561000
2010-04-091193.001223.001193.001220.0027840003349567000
2010-04-081202.001211.001192.001195.0019840002379374000
2010-04-071235.001238.001225.001226.009750001200850000
2010-04-061238.001245.001226.001231.0015310001887226000
2010-04-051228.001241.001227.001237.0013230001633591000
2010-04-021205.001224.001194.001220.0016780002035405000
2010-04-011200.001210.001186.001204.0024050002884747000
2010-03-311181.001192.001169.001180.0016160001910673000
2010-03-301155.001175.001154.001175.0011020001285467000
2010-03-291147.001159.001138.001158.0010770001243215000
2010-03-261129.001157.001129.001157.0017750002036084000
2010-03-251124.001132.001119.001126.0013860001561348000
2010-03-241122.001139.001120.001127.0010760001213283000
2010-03-231121.001123.001111.001117.0012700001419187000
2010-03-191134.001138.001126.001134.009080001028017000

   ※ 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