[8283 東証1部] PALTAC 日足 時系列データ

[8283 東証1部] PALTAC (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-243125.003170.003110.003145.00179000562551000
2017-03-233175.003185.003120.003145.003196001005628000
2017-03-223170.003205.003160.003165.00206000654996000
2017-03-213220.003250.003195.003225.00212900686790000
2017-03-173250.003260.003225.003240.00148200479849500
2017-03-163290.003295.003245.003280.00213900700234500
2017-03-153335.003345.003325.003330.00100900336541500
2017-03-143330.003340.003290.003335.00152500506931000
2017-03-133345.003365.003315.003320.00176600588252000
2017-03-103415.003415.003335.003365.00233000785200000
2017-03-093350.003355.003300.003345.00191100636664500
2017-03-083320.003365.003315.003340.00263100877990000
2017-03-073265.003300.003255.003285.00134300440930000
2017-03-063235.003265.003205.003265.00145700472956000
2017-03-033250.003280.003230.003250.00172800561679000
2017-03-023260.003280.003215.003275.00272700886592500
2017-03-013190.003240.003185.003230.00258100828683500
2017-02-283165.003195.003155.003180.00168700535871500
2017-02-273100.003155.003090.003145.00138800435436000
2017-02-243140.003160.003110.003120.00157400492721000
2017-02-233150.003170.003135.003165.0088500279016500
2017-02-223110.003150.003090.003145.0096800302415000
2017-02-213120.003130.003100.003110.0090600281780000
2017-02-203155.003155.003120.003135.0089400280611000
2017-02-173115.003145.003095.003140.00116000363004000
2017-02-163110.003120.003095.003110.00128500399203500
2017-02-153105.003125.003090.003110.00138200430089500
2017-02-143090.003115.003070.003080.00209800647535500
2017-02-133070.003090.003025.003070.00122800375491500
2017-02-103020.003065.003000.003065.00150100455772000
2017-02-092999.003010.002972.002985.00192700574762800
2017-02-083015.003040.002993.003010.00201500606979500
2017-02-072975.003050.002975.003035.00208500630783300
2017-02-063000.003005.002947.002969.00199700592477900
2017-02-033000.003030.002984.002992.00181400544241200
2017-02-022997.003035.002977.002986.00273800821244700
2017-02-012998.003015.002935.003000.00334700997708100
2017-01-312901.002934.002882.002921.00137600400958300
2017-01-302941.002945.002900.002929.00113300331199500
2017-01-272918.002945.002905.002918.00199500583876200
2017-01-262860.002913.002860.002913.00175600509145400
2017-01-252830.002863.002821.002844.00136000386021500
2017-01-242805.002840.002799.002821.00151100425770500
2017-01-232800.002840.002791.002833.00122000344303400
2017-01-202800.002853.002798.002843.00131000371454900
2017-01-192811.002846.002808.002819.0082800233803800
2017-01-182815.002831.002790.002824.0080000225114900
2017-01-172811.002832.002806.002815.0077500218273400
2017-01-162852.002871.002837.002841.0072500206653200
2017-01-132821.002873.002812.002866.00107000305542700
2017-01-122875.002882.002852.002858.0096400276040100
2017-01-112898.002913.002874.002874.00156800451924400
2017-01-102925.002953.002880.002924.005045001472905400
2017-01-062776.002828.002758.002826.00222900625010500
2017-01-052783.002805.002758.002800.00177900495560300
2017-01-042764.002825.002758.002810.00164300460140800
2016-12-302727.002769.002727.002762.00128300353389900
2016-12-292748.002775.002721.002748.00139100382250500
2016-12-282768.002793.002748.002770.00150300416196000
2016-12-272745.002787.002740.002767.00103600286650100
2016-12-262775.002775.002741.002752.0073900203245600
2016-12-222740.002775.002729.002753.00140900387887800
2016-12-212734.002750.002710.002730.00113600310337600
2016-12-202712.002744.002697.002734.00127200346992700
2016-12-192700.002754.002695.002721.00174000474613900
2016-12-162691.002721.002674.002686.00232900627680400
2016-12-152660.002700.002660.002675.00260800698332100
2016-12-142594.002611.002574.002602.00145200377520100
2016-12-132535.002592.002531.002583.00132400340071200
2016-12-122478.002520.002463.002514.00131400328167200
2016-12-092480.002495.002443.002460.00281000692125100
2016-12-082550.002550.002501.002520.00157600396009800
2016-12-072529.002534.002504.002530.00105400265360700
2016-12-062545.002561.002518.002519.00141600358385000
2016-12-052545.002558.002505.002520.00129800327837400
2016-12-022564.002590.002545.002565.00143500368755900
2016-12-012561.002610.002545.002565.00251900650277400
2016-11-302520.002560.002520.002547.00172200438174700
2016-11-292538.002539.002507.002539.00122800310138400
2016-11-282543.002555.002518.002548.00176800448597800
2016-11-252530.002531.002476.002511.00153700384906400
2016-11-242598.002598.002538.002544.00112700287239200
2016-11-222566.002598.002537.002584.00134200346358200
2016-11-212585.002585.002540.002562.00171100438352200
2016-11-182576.002616.002553.002609.00200400520668700
2016-11-172530.002571.002530.002550.00111300284213200
2016-11-162498.002542.002483.002529.00118700298726300
2016-11-152500.002504.002471.002502.00110900276509100
2016-11-142540.002551.002501.002518.00199200501885400
2016-11-112585.002585.002514.002522.00156600396818600
2016-11-102600.002630.002566.002568.00127300329426900
2016-11-092566.002600.002463.002498.00233200590694200
2016-11-082559.002575.002536.002562.0089700229797100
2016-11-072559.002581.002533.002576.00119200305005000
2016-11-042551.002575.002541.002548.00247500631837000
2016-11-022532.002566.002526.002561.00164900420004900
2016-11-012528.002574.002516.002567.00346400885199500
2016-10-312480.002594.002480.002578.004844001237051400
2016-10-282450.002498.002422.002452.00264500648551900
2016-10-272410.002435.002390.002398.00112000269456000
2016-10-262399.002417.002390.002409.0081600196466700
2016-10-252411.002423.002391.002400.0096800232196500
2016-10-242386.002405.002372.002395.00120500288147200
2016-10-212401.002413.002379.002399.0090500216895800
2016-10-202392.002436.002385.002415.00150300363730800
2016-10-192393.002424.002378.002393.0096000230473300
2016-10-182325.002384.002325.002380.00148300350955600
2016-10-172325.002340.002315.002335.0054400126749500
2016-10-142344.002360.002322.002334.0096600225545200
2016-10-132338.002344.002315.002340.00117200273066300
2016-10-122305.002341.002300.002324.00117600273561100
2016-10-112329.002347.002317.002325.00136800318696600
2016-10-072371.002371.002334.002354.00184900434733500
2016-10-062394.002403.002369.002396.00145500347458500
2016-10-052408.002422.002393.002407.00164500396049800
2016-10-042416.002428.002398.002427.00113000272816700
2016-10-032399.002416.002383.002402.0094200226299200
2016-09-302329.002363.002306.002359.00172300403905700
2016-09-292400.002400.002344.002363.00129200305152100
2016-09-282413.002413.002353.002372.00181800430915800
2016-09-272410.002432.002366.002432.00184000442681700
2016-09-262405.002442.002396.002425.00150500364987900
2016-09-232388.002411.002356.002406.00148100354639300
2016-09-212307.002422.002294.002414.00197200467002500
2016-09-202290.002338.002269.002330.00116400270220900
2016-09-162313.002323.002294.002318.00104700241886900
2016-09-152216.002326.002213.002307.00322900739208100
2016-09-142229.002276.002229.002266.00142700322843600
2016-09-132277.002289.002205.002259.00175400394628600
2016-09-122299.002317.002261.002268.00132500302405500
2016-09-092300.002328.002287.002316.00231300534974000
2016-09-082260.002313.002250.002309.00239600549426000
2016-09-072239.002281.002235.002271.00154500348963200
2016-09-062204.002256.002199.002252.00117000261592300
2016-09-052250.002262.002211.002212.00137400306419900
2016-09-022170.002254.002165.002244.00263200585763700
2016-09-012172.002186.002163.002186.00158400344625800
2016-08-312129.002163.002083.002150.00203000431856200
2016-08-302096.002125.002076.002111.00201600424869200
2016-08-292092.002122.002089.002101.00167800352869500
2016-08-262058.002094.002045.002084.00161900336379100
2016-08-252080.002091.002050.002054.00136200280811000
2016-08-242085.002092.002062.002079.0083100172569300
2016-08-232032.002081.002030.002072.00148700306951300
2016-08-222068.002068.002017.002042.00159500325205800
2016-08-192132.002133.002059.002073.00127600267065400
2016-08-182143.002177.002092.002105.00172700367619900
2016-08-172158.002167.002130.002143.00124800267602900
2016-08-162193.002200.002153.002158.00135500294157900
2016-08-152156.002200.002156.002178.00181200394947400
2016-08-122151.002169.002114.002141.00147800316132400
2016-08-102094.002174.002085.002162.00224200480506400
2016-08-092075.002111.002062.002110.00116300243133900
2016-08-082100.002118.002055.002082.00134200279107900
2016-08-052108.002134.002054.002077.00203300423144800
2016-08-042148.002149.002066.002080.00322600675068800
2016-08-032223.002223.002156.002159.00228000497409000
2016-08-022176.002294.002176.002265.00344800776810100
2016-08-012302.002371.002146.002177.007527001673533200
2016-07-292067.002068.001950.002030.005530001107653200
2016-07-282091.002112.002077.002112.00199100416656400
2016-07-272125.002141.002103.002112.00158000334238600
2016-07-262122.002147.002072.002131.00164700350693900
2016-07-252143.002163.002133.002138.00160800344805400
2016-07-222095.002133.002085.002119.00134500284696700
2016-07-212136.002144.002111.002127.00166700354111700
2016-07-202094.002117.002080.002116.00217200456194500
2016-07-192091.002106.002062.002097.00293400610081800
2016-07-152199.002199.002114.002133.00178800381942300
2016-07-142181.002206.002171.002187.00114600250927400
2016-07-132222.002227.002190.002208.00177300391144100
2016-07-122243.002244.002194.002201.00116500258462200
2016-07-112141.002208.002141.002193.00197800432185100
2016-07-082180.002204.002134.002139.00128500277754400
2016-07-072238.002249.002183.002196.00208000458485200
2016-07-062210.002263.002200.002253.00264100589638100
2016-07-052200.002243.002185.002234.00190700424601300
2016-07-042150.002197.002150.002192.00253300553469400
2016-07-012119.002152.002100.002145.00217500464206300
2016-06-302142.002156.002067.002071.00406100849804800
2016-06-292112.002150.002100.002138.00234000498848800
2016-06-282010.002117.002010.002105.00176400368112600
2016-06-272028.002074.002021.002070.00226200463907200
2016-06-242084.002102.001984.002028.00337700691724600
2016-06-232083.002093.002067.002082.0076700159753100
2016-06-222101.002109.002072.002083.00166900348348800
2016-06-212084.002136.002060.002123.00123800261157600
2016-06-202099.002112.002086.002093.00230900483721900
2016-06-172077.002113.002077.002085.00279300584119800
2016-06-162102.002116.002028.002052.00292700602426600
2016-06-151989.002067.001989.002060.00389900795576300
2016-06-142048.002061.001987.001995.0089800180177600
2016-06-132077.002079.002040.002043.0085000174656500
2016-06-102106.002108.002081.002099.00173800364883800
2016-06-092146.002160.002130.002137.0073600157529600
2016-06-082158.002163.002117.002146.0097600208805100
2016-06-072170.002174.002139.002143.0069500149458600
2016-06-062137.002182.002100.002173.00142700308501600
2016-06-032138.002155.002124.002145.0078600168376600
2016-06-022189.002206.002146.002151.00112400243660200
2016-06-012196.002230.002191.002207.00108600240247500
2016-05-312207.002240.002195.002218.00149900331584900
2016-05-302199.002203.002179.002198.0058500128006800
2016-05-272184.002202.002174.002176.0067700147781500
2016-05-262200.002210.002180.002184.00124000271623800
2016-05-252225.002256.002198.002205.00167500373516900
2016-05-242200.002215.002148.002180.00144700316554900
2016-05-232207.002225.002193.002203.00157600347441600
2016-05-202161.002228.002159.002222.00176100388569500
2016-05-192163.002211.002162.002189.00205100448481300
2016-05-182200.002223.002155.002196.00294100642845200
2016-05-172183.002189.002130.002146.00206700444761900
2016-05-162156.002178.002139.002150.00321600692778300
2016-05-132153.002156.002065.002132.006072001283963600
2016-05-121900.001901.001866.001883.00130300244740700
2016-05-111908.001946.001895.001921.00170800327925000
2016-05-101836.001892.001836.001891.00177000331796700
2016-05-091876.001881.001831.001849.0092000170743700
2016-05-061850.001853.001807.001838.00211500386579000
2016-05-021900.001914.001831.001858.00234800437606800
2016-04-281975.002011.001941.001962.00263700519119500
2016-04-271931.001947.001929.001943.00138000267658800
2016-04-261910.001933.001907.001928.00195800376162100
2016-04-251930.001940.001893.001932.00168000323417100
2016-04-221930.001930.001903.001926.00146200280909100
2016-04-211950.001968.001934.001945.00124000241741800
2016-04-201969.001978.001923.001928.00102400199014000
2016-04-191945.001976.001935.001958.00136200266794100
2016-04-181900.001923.001894.001907.00159200303915100
2016-04-151963.001979.001925.001955.00134600263658900
2016-04-142010.002010.001974.001997.00179900358593400
2016-04-131967.002010.001958.001996.00124000246536600
2016-04-121949.001973.001915.001967.00161900315826100
2016-04-111952.001974.001927.001964.00139000271562100
2016-04-081898.001986.001877.001966.00156300303501900
2016-04-071941.001989.001920.001942.00214300417579800
2016-04-061915.001941.001901.001920.00185500356035400
2016-04-051962.001982.001915.001917.00116300225349800
2016-04-041975.002015.001964.001983.00103500205479600
2016-04-012001.002010.001963.001968.00238000470433600
2016-03-312017.002031.001978.001993.00194000387593300
2016-03-302029.002044.002011.002016.00185300375119600
2016-03-292042.002058.001999.002028.00215900437278300
2016-03-282092.002092.002053.002090.00119600248273300
2016-03-252087.002096.002044.002075.00103300214092000
2016-03-242042.002086.002034.002066.00242300500034400
2016-03-232039.002055.002009.002035.00158400321437400
2016-03-222026.002056.001997.002052.00196900400032400
2016-03-182053.002065.002000.002015.00238100480444800
2016-03-172123.002123.002052.002072.00333200691233800

   ※ 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