[8902 東証2部] パシフィック 日足 時系列データ

[8902 東証2部] パシフィック (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-04-10101.00114.0095.0095.00981749825694
2009-04-09100.00119.0095.00105.0011510111933686
2009-04-0895.00107.0082.00100.0017752817262349
2009-04-07116.00127.0083.0093.0021506121837442
2009-04-06101.00140.00100.00113.0047233755338252
2009-04-03126.00126.00126.00126.004753598878
2009-04-02206.00206.00206.00206.002607537042
2009-04-01446.00446.00286.00286.0010276343712251
2009-03-31366.00366.00366.00366.002782010182120
2009-03-30251.00286.00250.00286.009673324953554
2009-03-27206.00206.00206.00206.009121518790290
2009-03-26126.00156.00115.00156.0050357067566256
2009-03-2592.00113.0086.00106.0063614262328467
2009-03-2480.0095.0078.0089.0041349935634553
2009-03-2360.0086.0057.0071.0095103668859798
2009-03-1956.0081.0053.0057.0066175546368721
2009-03-1869.0069.0055.0059.0026023215403803
2009-03-1770.0074.0065.0067.0015710210895938
2009-03-1680.0090.0068.0074.0038513030028422
2009-03-1375.0095.0073.0079.0099787482681294
2009-03-1200
2009-03-111614.001614.001614.001614.008941442916
2009-03-102160.002250.001905.001914.0051385103092732
2009-03-092670.002730.002210.002260.003848796497645
2009-03-062020.002780.002020.002550.00190791444101410
2009-03-052380.002380.002380.002380.0013663251080
2009-03-042780.002780.002780.002780.0012523480560
2009-03-033280.003280.003280.003280.00103337840
2009-03-023780.003780.003780.003780.001100441595120
2009-02-274280.004280.004280.004280.00451019302800
2009-02-263780.003780.003780.003780.00364413774320
2009-02-253280.003280.003280.003280.00441614484480
2009-02-242875.002875.002875.002875.00537915464625
2009-02-231815.002475.001806.002475.003279467590820
2009-02-202260.002265.002000.002075.001977941309785
2009-02-192325.002390.002240.002275.001608437044215
2009-02-182260.002320.002130.002205.002180848576890
2009-02-172660.002730.002220.002420.003025273288795
2009-02-162745.002875.002580.002620.001521141496855
2009-02-132700.002980.002625.002710.002595672762045
2009-02-122350.002850.002180.002730.0040111105615145
2009-02-102850.002920.002410.002470.003614194565520
2009-02-092955.003100.002720.002810.0036124104799060
2009-02-063730.003730.002820.002835.00121542385561235
2009-02-052875.003280.002875.003280.0045117142445690
2009-02-042230.002910.002125.002875.00240051584211455
2009-02-032510.002510.002510.002510.0029037286530
2009-02-023010.003010.003010.003010.00385311597530
2009-01-303510.003510.003510.003510.0015015268510
2009-01-294010.004010.004010.004010.007883159880
2009-01-285010.005010.005010.005010.00296814869680
2009-01-274910.006010.004720.006010.0028464158876580
2009-01-265010.005450.005010.005010.0026614135509990
2009-01-236550.006550.005600.006010.0031869191919360
2009-01-227000.007670.006300.006320.0047025321203430
2009-01-216470.007770.005920.007250.0087755612596200
2009-01-206770.006770.006770.006770.00193813120260
2009-01-198670.008920.007770.007770.0030754247487500
2009-01-169090.009650.008610.008770.0035876326277940
2009-01-159100.009670.008650.009390.0047534436911860
2009-01-149740.0010030.008240.008700.0099952908509130
2009-01-1310840.0011400.0010240.0010240.0032041339870900
2009-01-099000.0012600.008830.0012240.002006902105685720
2009-01-0810600.0010600.0010600.0010600.00201921401400
2009-01-0712600.0012600.0012600.0012600.0099412524400
2009-01-0617200.0017200.0014600.0014600.0023843401668340
2009-01-0516600.0016600.0016600.0016600.00461076526000
2008-12-3014600.0014600.0014600.0014600.00159323257800
2008-12-2912600.0012600.0012600.0012600.00167321079800
2008-12-2610600.0010600.0010600.0010600.00112911967400
2008-12-259600.009600.009550.009600.0024970239706730
2008-12-248600.008600.008600.008600.00196116864600
2008-12-227600.007600.007210.007600.0029508223397910
2008-12-196000.007130.005750.006560.0057775388477330
2008-12-185400.006200.004800.006130.0060111341323530
2008-12-175300.005300.005300.005300.0012816789300
2008-12-164800.004800.004750.004800.0021043100971770
2008-12-154080.004300.004020.004300.0026263111173390
2008-12-123930.004290.003780.003800.0069468277678970
2008-12-113930.004280.003900.004280.0062683261649200
2008-12-103630.003780.003500.003780.0037087137552880
2008-12-093050.003280.002870.003280.001769454717795
2008-12-083160.003250.002740.002880.002606477852920
2008-12-053350.003600.003010.003060.002949997293080
2008-12-043370.003710.003020.003400.0058733192470080
2008-12-034170.004300.003520.003520.0088450350868430
2008-12-024020.004020.004020.004020.0031619127108380
2008-12-013520.003520.003520.003520.0020757304000
2008-11-283020.003020.003020.003020.0027958440900
2008-11-272620.002620.002620.002620.0014153707300
2008-11-262220.002220.002220.002220.00455610114320
2008-11-251916.001916.001916.001916.00612811741248
2008-11-211316.001616.001306.001616.001982928897924
2008-11-201430.001500.001310.001416.001828325869491
2008-11-191881.001885.001551.001560.002239836210000
2008-11-182020.002050.001850.001851.001256124133011
2008-11-171995.002045.001910.001960.001212924037171
2008-11-142480.002540.002005.002100.002602158444595
2008-11-132400.002445.002300.002400.001898544807700
2008-11-122605.002700.002500.002555.003150082540515
2008-11-112440.002655.002330.002525.002871472192460
2008-11-102350.002685.002200.002320.003411481716390
2008-11-072470.002520.002470.002470.003963197914285
2008-11-062870.002870.002610.002870.0050568144708925
2008-11-052470.002470.002470.002470.0024456039150
2008-11-041928.002100.001871.002070.002434148287230
2008-10-312150.002290.001800.001838.003737176343352
2008-10-302030.002530.002030.002150.0049055106601350
2008-10-292750.003170.002430.002430.0038776103987060
2008-10-283830.003830.002830.002830.0032173109257950
2008-10-273330.003330.003330.003330.001371245660960
2008-10-242565.002925.002565.002925.0051766145704410
2008-10-232325.002525.001999.002525.0072983172235013
2008-10-222125.002125.002060.002125.002179646302610
2008-10-211825.001825.001666.001825.003540663770818
2008-10-201400.001884.001300.001525.00150483221681940
2008-10-171600.001600.001600.001600.0017362777600
2008-10-161900.001900.001900.001900.0016863203400
2008-10-152340.002440.002300.002300.003101172485805
2008-10-142700.003100.002700.002700.00123735340816465
2008-10-103200.003200.003200.003200.007462387200
2008-10-093700.003700.003700.003700.0013585024600
2008-10-084200.004200.004200.004200.0012825384400
2008-10-075200.005200.005200.005200.004722454400
2008-10-066200.006200.006200.006200.006143806800
2008-10-037200.007200.007200.007200.00275219814400
2008-10-028200.008200.008200.008200.0011819684200
2008-10-0110200.0010200.0010200.0010200.00268327366600
2008-09-3012200.0012200.0012200.0012200.002803416000
2008-09-2914200.0014200.0014200.0014200.003565055200
2008-09-2618400.0020100.0016200.0016200.0048906839476520
2008-09-2516640.0018440.0016210.0018200.0026022470355280
2008-09-2417220.0017790.0015830.0016440.0015694257063290
2008-09-2217730.0018500.0017020.0017830.0019837354061360
2008-09-1915330.0016730.0015100.0016730.0024794402774610
2008-09-1814610.0015800.0013810.0014730.0028330402721570
2008-09-1718010.0018680.0015810.0015810.0020399341384740
2008-09-1617820.0017890.0017810.0017810.0032483578652810
2008-09-1218410.0019810.0016650.0019810.0022272421601330
2008-09-1118020.0018420.0017020.0017810.0036107652592620
2008-09-1013620.0016420.0013530.0016420.0024986390889770
2008-09-0913890.0015290.0013520.0014420.0042545630751890
2008-09-0812290.0013290.0012190.0013290.0021759284501900
2008-09-0511630.0012240.0010650.0011290.0015169175519720
2008-09-0412000.0012900.0011820.0012430.00765094793100
2008-09-0313400.0013910.0011600.0012800.0029896372953210
2008-09-0212200.0014540.0012200.0013340.0020861282137760
2008-09-0113000.0013690.0012250.0012770.0010000129949800
2008-08-2912910.0013900.0012550.0013030.0010619137936340
2008-08-2816300.0016300.0012300.0012310.0036482523589460
2008-08-2715000.0015150.0014290.0014300.008007117813430
2008-08-2615500.0015950.0015030.0015290.007410114151060
2008-08-2516000.0017000.0016000.0016100.0011393187672980
2008-08-2216130.0017380.0015120.0015240.0012517204570600
2008-08-2117100.0017600.0016020.0016730.0014062237613940
2008-08-2014600.0017740.0014600.0016900.0023100375782240
2008-08-1913600.0016000.0013590.0016000.0019836305903500
2008-08-1813720.0014590.0013720.0014000.0020047282115040
2008-08-1513620.0014480.0013150.0013720.0024327333243470
2008-08-1413020.0013330.0013010.0013020.0021864285103300
2008-08-1314600.0015150.0014100.0015010.0015197223262550
2008-08-1215000.0016480.0014820.0015000.0019812306489120
2008-08-1115950.0015980.0014600.0015170.0013709208162410
2008-08-0815220.0018090.0015130.0015750.0022747364539160
2008-08-0714190.0017590.0014150.0017020.0036052581151400
2008-08-0615190.0015590.0014180.0015590.0035080536572750
2008-08-0514890.0014890.0012610.0013590.0042052562349040
2008-08-0416290.0016390.0014490.0014490.0022517343293400
2008-08-0117290.0017300.0016490.0016490.0016092270567580
2008-07-3121000.0021350.0018300.0018490.0026955523969870
2008-07-3023110.0023600.0020550.0021300.0026429590442440
2008-07-2920800.0022690.0020120.0022510.0023445505050610
2008-07-2821650.0022650.0020560.0021920.0035285761598190
2008-07-2524400.0024400.0021650.0021650.0027606619259840
2008-07-2424750.0025400.0024150.0024650.0036339894765150
2008-07-2326850.0027150.0025800.0027150.0029880804520000
2008-07-2222950.0024150.0022950.0024150.0022877525309750
2008-07-1826850.0027420.0025950.0025950.0026793710471730
2008-07-1732550.0033050.0028950.0028950.0029963908327580
2008-07-1632950.0032950.0032950.0032950.0054718023650
2008-07-1536950.0036950.0036950.0036950.00132448921800
2008-07-1441350.0043150.0040950.0040950.00304511259060850
2008-07-1146900.0047800.0044500.0044950.0010244465187100
2008-07-1044150.0048200.0044150.0047900.0015641728352000
2008-07-0943300.0045300.0042000.0044950.0012166541140600
2008-07-0843450.0043450.0040500.0041300.0011236466641450
2008-07-0741200.0044200.0040400.0043850.006735285256850
2008-07-0442250.0043250.0040750.0041550.009681403494700
2008-07-0340550.0042600.0039700.0042100.0010399430643800
2008-07-0244800.0044800.0040850.0040950.0014239594416550
2008-07-0145400.0046000.0044100.0044850.006867308310100
2008-06-3045000.0047800.0044950.0045400.008531391969300
2008-06-2746000.0046200.0044400.0044450.0014928671076200
2008-06-2650400.0051500.0048200.0048400.006300311623900
2008-06-2551900.0052200.0049400.0050300.0011085556611200
2008-06-2451600.0054600.0050700.0054400.007002371836300
2008-06-2351900.0052900.0050500.0051700.006290325523000
2008-06-2055100.0055700.0053000.0053400.006554351822000
2008-06-1957000.0057000.0054800.0055000.004721262492200
2008-06-1858300.0059200.0057200.0057200.006783394001000
2008-06-1759800.0060200.0058300.0058500.006588387902600
2008-06-1658500.0060700.0057600.0060000.0011237666017500
2008-06-1358700.0059900.0057700.0058400.005175302714900
2008-06-1259500.0060900.0058900.0059700.004651277242100
2008-06-1160600.0061400.0059300.0061000.007506453896300
2008-06-1063900.0063900.0060300.0060400.008846545379900
2008-06-0960800.0064400.0059900.0063900.009860616960500
2008-06-0663200.0063900.0060600.0062300.0010371641172900
2008-06-0564500.0064500.0061300.0062700.008072503843200
2008-06-0465400.0065800.0062000.0064100.0010640679360300
2008-06-0367600.0068100.0064400.0065300.0012545828001600
2008-06-0267100.0069100.0064800.0069100.0013182901055900
2008-05-3066200.0067100.0063100.0064100.0011559742630600
2008-05-2964800.0067500.0062600.0066200.009529628317800
2008-05-2868000.0068000.0064100.0064300.007229473568000
2008-05-2769000.0069700.0066700.0067500.006524441837200
2008-05-2672100.0072900.0069100.0069400.004874342719100
2008-05-2372400.0074800.0071000.0073400.0010796788190100
2008-05-2265500.0071400.0063900.0071400.00163371107647100
2008-05-2165900.0066700.0064500.0066400.0012786836966700
2008-05-2073300.0073300.0067500.0067900.0011340786640900
2008-05-1974000.0074300.0070500.0071300.007099512415000
2008-05-1675100.0077700.0072400.0073000.007108526428300
2008-05-1575400.0079500.0073500.0074700.0012612970586800
2008-05-1468600.0073500.0067800.0073400.008136585241000
2008-05-1373200.0073800.0067500.0068500.0011923824274900
2008-05-1269000.0074400.0068000.0071500.0012470885345700
2008-05-0979800.0081800.0070200.0071500.00189301410325900
2008-05-0874800.0083000.0071800.0080200.00297562347220000
2008-05-0772300.0073800.0071500.0073800.009693711325300
2008-05-0265800.0068800.0065800.0068800.008525575358900
2008-05-0170300.0070500.0063300.0063800.0014568968940200
2008-04-3063400.0068300.0062300.0068300.0011748780910100
2008-04-2860000.0063400.0059800.0063300.008483526007500
2008-04-2559500.0059600.0058600.0059400.002713160670600
2008-04-2460000.0060200.0058400.0058500.002495147968100
2008-04-2359400.0061300.0059300.0060000.003758225985200
2008-04-2260000.0061300.0059700.0060800.003023182814600
2008-04-2162000.0062100.0060300.0061000.007401454079800
2008-04-1860700.0060800.0058500.0060300.006405382314900
2008-04-1759400.0060800.0059100.0060200.0013851831001800
2008-04-1655900.0058700.0055900.0057400.009234532111900
2008-04-1554000.0056600.0053000.0055400.008914490046000
2008-04-1451200.0055000.0051200.0054300.0011527617531100
2008-04-1151900.0057000.0051400.0055700.0014090761017700
2008-04-1052800.0054700.0051300.0052400.0016930880639400
2008-04-0960300.0060600.0056300.0056300.007805450036200
2008-04-0863100.0063700.0060200.0061300.007401459231900
2008-04-0761100.0063200.0059100.0062700.0013658836287600
2008-04-0464300.0065900.0061300.0061400.00228331441476500

   ※ 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