[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 
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
2016-03-162045.002055.001973.001983.00238200477684900
2016-03-152028.002080.002020.002071.00398200819913200
2016-03-141975.002023.001953.001984.00189100376562600
2016-03-111940.001940.001903.001919.00270400520174100
2016-03-101903.001953.001901.001946.00186300360765500
2016-03-091876.001920.001863.001880.00214200403222000
2016-03-081878.001892.001839.001849.00255400474019400
2016-03-071890.001903.001871.001885.00139600263579600
2016-03-041881.001914.001852.001902.00137900260809600
2016-03-031868.001903.001858.001893.00155600292971900
2016-03-021852.001906.001852.001894.00260200490721400
2016-03-011773.001844.001770.001825.00340100617400300
2016-02-291826.001828.001751.001751.00303000540082900
2016-02-261799.001826.001773.001791.00313800563292600
2016-02-251701.001750.001695.001742.00168600292762300
2016-02-241677.001730.001659.001707.00179800306744100
2016-02-231766.001766.001691.001700.00189000323959300
2016-02-221729.001772.001729.001739.00295100516048300
2016-02-191761.001762.001721.001738.00188900328054600
2016-02-181800.001814.001767.001770.00303100540787600
2016-02-171810.001822.001763.001781.00235700420769500
2016-02-161800.001865.001793.001816.00324100592321500
2016-02-151846.001867.001789.001799.00336100608273900
2016-02-121847.001862.001791.001791.00318200580893100
2016-02-101976.001997.001855.001889.00170300325972400
2016-02-092028.002028.001949.001968.00159700316143900
2016-02-081995.002092.001982.002079.00227600468034000
2016-02-052041.002042.001987.002012.00167100336122000
2016-02-042083.002122.002070.002073.00175800367710600
2016-02-032114.002122.002075.002113.00209200439826900
2016-02-022186.002189.002145.002173.00216700470033800
2016-02-012086.002175.002085.002164.00260000556116700
2016-01-292009.002074.001986.002066.00173500353355000
2016-01-281977.002021.001969.001995.0094800189651600
2016-01-271968.001988.001950.001983.0085400168233100
2016-01-261972.001972.001941.001944.00130400254594700
2016-01-252010.002010.001964.001983.00145900289783200
2016-01-221943.001998.001910.001997.00119000233058800
2016-01-211937.001999.001900.001903.00222700436768100
2016-01-201948.001960.001920.001922.00144900279532500
2016-01-191963.001990.001938.001955.00141500277230500
2016-01-182001.002014.001955.001966.00202200399147600
2016-01-152032.002054.002013.002026.00150200304875900
2016-01-142000.002014.001954.001998.00182900363246600
2016-01-132020.002052.002002.002048.0093300189565400
2016-01-122070.002074.002012.002016.00182000370776200
2016-01-082118.002130.002074.002078.00167600351357800
2016-01-072177.002203.002126.002136.00168600363124500
2016-01-062192.002209.002154.002175.00180100392109400
2016-01-052113.002190.002105.002168.00271900587462700
2016-01-042166.002193.002114.002120.00135800291991600
2015-12-302185.002186.002125.002161.00131700284731300
2015-12-292139.002170.002110.002170.00160200345140500
2015-12-282151.002166.002097.002139.00124500264890700
2015-12-252155.002192.002152.002158.0052600113973500
2015-12-242250.002251.002153.002154.0089200194518500
2015-12-222220.002258.002215.002250.00166300373116200
2015-12-212201.002244.002176.002203.00208600460002600
2015-12-182240.002257.002192.002198.00254100564857700
2015-12-172235.002253.002198.002228.00195100434177700
2015-12-162220.002225.002167.002185.00170300372140800
2015-12-152233.002241.002180.002182.00165200363600400
2015-12-142215.002244.002203.002240.00171400381816600
2015-12-112233.002281.002233.002261.00184600415789800
2015-12-102316.002316.002276.002280.00140400321678300
2015-12-092370.002370.002318.002331.00181600423907500
2015-12-082370.002385.002346.002375.00156500370209300
2015-12-072399.002418.002362.002370.00195400465153200
2015-12-042390.002415.002371.002396.00131400314864600
2015-12-032471.002488.002442.002452.00182200448897200

   ※ 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