[9232 東証1部] パスコ 日足 時系列データ

[9232 東証1部] パスコ (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18348.00350.00345.00348.004800016647000
2017-08-17347.00352.00346.00350.004300015001000
2017-08-16346.00349.00345.00347.005000017327000
2017-08-15352.00355.00345.00347.006500022740000
2017-08-14349.00353.00345.00347.007200025040000
2017-08-10351.00355.00350.00355.005400018992000
2017-08-09357.00357.00351.00351.004900017279000
2017-08-08360.00361.00354.00356.005600020091000
2017-08-07363.00367.00361.00367.00270009815000
2017-08-04357.00363.00356.00360.003800013642000
2017-08-03359.00361.00357.00359.004800017231000
2017-08-02370.00370.00361.00361.009100033120000
2017-08-01371.00372.00366.00368.003900014401000
2017-07-31372.00373.00370.00372.002800010404000
2017-07-28377.00377.00371.00371.004000014904000
2017-07-27378.00381.00376.00377.003600013599000
2017-07-26376.00376.00374.00375.00110004127000
2017-07-25376.00378.00373.00374.003100011649000
2017-07-24375.00375.00370.00375.004400016390000
2017-07-21377.00378.00371.00372.008100030346000
2017-07-20382.00382.00378.00380.003000011395000
2017-07-19375.00383.00375.00382.007300027626000
2017-07-18382.00385.00371.00374.0011800044520000
2017-07-14395.00396.00384.00384.0011600045096000
2017-07-13397.00397.00388.00388.006800026653000
2017-07-12403.00408.00390.00391.00279000111164000
2017-07-11378.00402.00378.00399.00335000131860000
2017-07-10376.00386.00372.00376.0015600059058000
2017-07-07370.00370.00366.00369.003500012910000
2017-07-06367.00375.00367.00370.008000029701000
2017-07-05365.00368.00365.00367.00190006958000
2017-07-04368.00368.00366.00366.003800013929000
2017-07-03365.00368.00364.00367.004100015003000
2017-06-30368.00370.00365.00365.003500012845000
2017-06-29367.00370.00367.00370.003800014002000
2017-06-28373.00373.00365.00368.004600016968000
2017-06-27373.00373.00370.00372.002800010407000
2017-06-26372.00374.00370.00373.004200015613000
2017-06-23366.00370.00366.00370.004200015479000
2017-06-22375.00376.00366.00366.007400027534000
2017-06-21364.00374.00361.00372.009900036486000
2017-06-20360.00365.00357.00365.0011300040863000
2017-06-19360.00362.00356.00358.006200022271000
2017-06-16356.00359.00354.00358.007600027058000
2017-06-15354.00354.00353.00354.00240008493000
2017-06-14355.00356.00353.00353.005700020207000
2017-06-13351.00353.00350.00352.003200011252000
2017-06-12351.00351.00348.00350.003700012955000
2017-06-09350.00358.00350.00352.005500019410000
2017-06-08353.00354.00350.00351.005500019339000
2017-06-07351.00352.00348.00352.006600023116000
2017-06-06359.00360.00350.00351.009700034315000
2017-06-05367.00367.00357.00358.008600031074000
2017-06-02361.00366.00360.00363.007300026434000
2017-06-01356.00362.00356.00361.006600023758000
2017-05-31354.00358.00352.00356.004900017407000
2017-05-30356.00358.00351.00354.003200011320000
2017-05-29355.00356.00354.00356.00160005689000
2017-05-26355.00357.00353.00355.00260009240000
2017-05-25366.00366.00356.00357.005500019848000
2017-05-24353.00365.00348.00365.0012600044679000
2017-05-23361.00361.00350.00353.005900020940000
2017-05-22357.00363.00357.00359.005900021178000
2017-05-19352.00358.00346.00352.0010800037988000
2017-05-18355.00355.00345.00345.007800027316000
2017-05-17356.00360.00353.00354.007400026302000
2017-05-16365.00368.00359.00359.008600031282000
2017-05-15375.00375.00367.00367.006000022301000
2017-05-12377.00377.00373.00375.005200019542000
2017-05-11362.00374.00362.00373.0013900051247000
2017-05-10367.00371.00366.00370.009200033953000
2017-05-09365.00368.00365.00368.006900025342000
2017-05-08365.00368.00365.00366.005900021622000
2017-05-02364.00367.00361.00361.006400023228000
2017-05-01361.00361.00358.00359.005100018350000
2017-04-28358.00361.00357.00358.004200015071000
2017-04-27358.00360.00355.00357.005200018566000
2017-04-26360.00360.00354.00357.003700013216000
2017-04-25353.00360.00353.00358.005800020676000
2017-04-24355.00362.00348.00352.008700030849000
2017-04-21342.00360.00341.00360.006600023195000
2017-04-20341.00342.00339.00339.00290009868000
2017-04-19343.00347.00340.00341.006300021676000
2017-04-18342.00344.00341.00341.00270009242000
2017-04-17335.00342.00335.00341.003400011535000
2017-04-14337.00340.00336.00337.005000016873000
2017-04-13337.00346.00337.00339.003700012552000
2017-04-12344.00344.00338.00342.004800016364000
2017-04-11344.00350.00343.00349.004000013876000
2017-04-10346.00351.00342.00345.005600019426000
2017-04-07337.00352.00337.00340.006600022582000
2017-04-06340.00342.00336.00337.004900016588000
2017-04-05340.00350.00340.00343.003100010655000
2017-04-04346.00348.00339.00341.008100027785000
2017-04-03353.00355.00345.00348.0010800037825000
2017-03-31357.00360.00353.00353.007500026723000
2017-03-30359.00363.00356.00357.006500023370000
2017-03-29362.00364.00359.00362.005500019903000
2017-03-28361.00370.00361.00367.007400027077000
2017-03-27361.00364.00358.00361.008300030015000
2017-03-24360.00367.00357.00359.0019600070602000
2017-03-23373.00373.00364.00364.0010100037107000
2017-03-22374.00378.00373.00374.006800025502000
2017-03-21386.00386.00378.00381.005400020594000
2017-03-17384.00387.00384.00384.007200027696000
2017-03-16384.00384.00379.00382.0016800064145000
2017-03-15392.00394.00388.00388.007500029292000
2017-03-14399.00399.00391.00392.0011800046507000
2017-03-13399.00403.00399.00399.006100024401000
2017-03-10399.00405.00399.00399.0012200048923000
2017-03-09395.00405.00395.00400.0014800059275000
2017-03-08386.00400.00384.00396.00569000222906000
2017-03-07409.00411.00408.00410.003800015570000
2017-03-06414.00415.00410.00411.006400026370000
2017-03-03418.00423.00416.00416.003400014253000
2017-03-02421.00422.00417.00418.004700019706000
2017-03-01420.00422.00416.00419.004900020521000
2017-02-28425.00431.00420.00421.006100025859000
2017-02-27425.00429.00419.00420.008400035439000
2017-02-24429.00440.00427.00429.0021100091767000
2017-02-23432.00434.00428.00430.007700033146000
2017-02-22422.00434.00422.00425.0013900059313000
2017-02-21412.00420.00410.00418.006200025722000
2017-02-20415.00417.00411.00412.004100016970000
2017-02-17420.00420.00413.00414.005900024430000
2017-02-16410.00420.00410.00419.0011200046499000
2017-02-15428.00428.00411.00411.0011100046134000
2017-02-14418.00426.00415.00423.0015000063189000
2017-02-13406.00424.00406.00412.0022900094802000
2017-02-10410.00427.00410.00423.0015500065178000
2017-02-09405.00419.00402.00408.0020500083871000
2017-02-08432.00432.00424.00428.004900020960000
2017-02-07436.00440.00427.00427.007700033439000
2017-02-06450.00459.00434.00438.00350000156433000
2017-02-03418.00447.00418.00445.00294000127430000
2017-02-02426.00429.00416.00416.0010200043027000
2017-02-01420.00429.00419.00428.008400035532000
2017-01-31418.00426.00418.00424.007000029539000
2017-01-30420.00425.00417.00425.005000021123000
2017-01-27415.00420.00412.00420.005500022944000
2017-01-26416.00418.00410.00410.0012200050435000
2017-01-25418.00423.00413.00414.009100038003000
2017-01-24406.00414.00406.00414.007000028689000
2017-01-23414.00414.00407.00407.006400026165000
2017-01-20420.00420.00410.00415.006700027846000
2017-01-19415.00423.00411.00422.0012300051325000
2017-01-18420.00420.00407.00409.0011600047657000
2017-01-17415.00429.00410.00423.0022700095666000
2017-01-16411.00417.00409.00414.0010600043790000
2017-01-13417.00417.00408.00412.0019000078202000
2017-01-12434.00434.00417.00424.0017300073450000
2017-01-11430.00441.00426.00426.0021900094649000
2017-01-10439.00445.00425.00444.00474000206313000
2017-01-06404.00418.00400.00415.00403000165510000
2017-01-05396.00417.00392.00400.00366000146973000
2017-01-04394.00400.00392.00398.0012800050823000
2016-12-30390.00393.00387.00393.007000027356000
2016-12-29395.00395.00385.00390.006500025304000
2016-12-28388.00396.00385.00395.006000023539000
2016-12-27395.00397.00386.00388.007800030564000
2016-12-26388.00397.00381.00397.0012700049423000
2016-12-22388.00391.00381.00384.0010500040451000
2016-12-21393.00394.00383.00385.008200031793000
2016-12-20391.00394.00386.00393.008300032414000
2016-12-19384.00393.00381.00391.0011000042609000
2016-12-16398.00399.00381.00384.0011100043007000
2016-12-15396.00400.00392.00396.009900039235000
2016-12-14388.00398.00384.00396.0017000066885000
2016-12-13380.00389.00374.00388.0013300050756000
2016-12-12371.00380.00370.00380.009300034905000
2016-12-09374.00374.00366.00370.0011400042235000
2016-12-08368.00374.00363.00374.0012200044966000
2016-12-07361.00364.00360.00363.004300015576000
2016-12-06362.00362.00355.00356.004500016092000
2016-12-05366.00367.00359.00360.0011100040175000
2016-12-02368.00377.00367.00367.0010700039790000
2016-12-01362.00369.00360.00367.0012400045174000
2016-11-30357.00362.00357.00361.003800013680000
2016-11-29357.00360.00355.00357.007500026785000
2016-11-28352.00359.00352.00359.004800017078000
2016-11-25364.00364.00351.00353.009200032681000
2016-11-24363.00364.00357.00359.007000025194000
2016-11-22358.00358.00355.00358.003500012488000
2016-11-21354.00359.00354.00357.006400022777000
2016-11-18341.00356.00341.00355.0010800037858000
2016-11-17343.00345.00338.00339.0010100034491000
2016-11-16351.00351.00345.00346.0010500036519000
2016-11-15354.00358.00345.00348.0017300060479000
2016-11-14366.00370.00351.00351.0021300076379000
2016-11-11378.00378.00359.00366.0010700039213000
2016-11-10380.00380.00369.00372.0012000044814000
2016-11-09373.00379.00348.00356.0021100077139000
2016-11-08379.00379.00365.00367.0016800062662000
2016-11-07354.00370.00354.00368.0010700038719000
2016-11-04356.00359.00350.00354.009800034627000
2016-11-02375.00375.00359.00361.0010100036952000
2016-11-01379.00381.00377.00380.009900037520000
2016-10-31382.00384.00377.00378.009700036800000
2016-10-28384.00388.00379.00381.00313000120395000
2016-10-27375.00385.00374.00381.00348000132351000
2016-10-26367.00373.00364.00372.0015700057820000
2016-10-25365.00369.00362.00369.0018100066389000
2016-10-24357.00366.00357.00366.0027200098641000
2016-10-21355.00364.00347.00359.00352000125247000
2016-10-20358.00359.00350.00355.0012500044262000
2016-10-19352.00355.00348.00354.0020700072797000
2016-10-18333.00354.00332.00354.00563000193898000
2016-10-17329.00329.00325.00328.007400024241000
2016-10-14325.00332.00324.00325.009400030753000
2016-10-13325.00328.00323.00328.0011900038861000
2016-10-12322.00327.00320.00325.008400027256000
2016-10-11328.00328.00322.00322.004100013328000
2016-10-07326.00326.00323.00324.00220007137000
2016-10-06324.00325.00320.00324.005200016808000
2016-10-05328.00329.00323.00324.0010600034567000
2016-10-04325.00328.00318.00328.0027300088328000
2016-10-03312.00320.00312.00319.0010200032332000
2016-09-30308.00312.00305.00312.0012100037344000
2016-09-29308.00311.00306.00308.008000024671000
2016-09-28307.00310.00307.00310.004300013249000
2016-09-27308.00310.00306.00310.006400019708000
2016-09-26309.00309.00304.00309.006600020288000
2016-09-23308.00309.00307.00307.004600014166000
2016-09-21307.00311.00305.00311.006900021260000
2016-09-20312.00312.00308.00310.005100015833000
2016-09-16300.00309.00299.00309.0010900033100000
2016-09-15304.00304.00301.00302.004400013313000
2016-09-14309.00309.00304.00305.003800011632000
2016-09-13315.00316.00308.00309.006000018692000
2016-09-12315.00317.00312.00313.005200016322000
2016-09-09317.00323.00316.00320.0010800034411000
2016-09-08310.00315.00310.00315.007600023776000
2016-09-07311.00311.00307.00310.009400029027000
2016-09-06306.00311.00304.00311.0013900042924000
2016-09-05300.00306.00300.00304.009600029096000
2016-09-02303.00304.00299.00300.0010500031587000
2016-09-01302.00304.00302.00302.004900014832000
2016-08-31301.00305.00301.00305.00280008498000
2016-08-30306.00306.00301.00305.005200015800000
2016-08-29303.00306.00303.00305.00280008530000
2016-08-26303.00307.00303.00303.005800017635000
2016-08-25306.00309.00301.00303.0010200031118000
2016-08-24305.00305.00303.00304.003500010645000
2016-08-23303.00304.00300.00303.004800014499000
2016-08-22300.00301.00297.00300.004600013781000
2016-08-19296.00297.00295.00297.00240007103000
2016-08-18297.00300.00295.00297.005800017228000
2016-08-17302.00302.00297.00297.005400016112000
2016-08-16304.00306.00295.00302.0018100054463000
2016-08-15297.00305.00297.00303.004600013933000

   ※ 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