[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 
2017-12-11332.00332.00328.00328.0014100046460000
2017-12-08333.00334.00328.00330.0026500087839000
2017-12-07320.00326.00320.00325.006000019366000
2017-12-06320.00323.00318.00318.0010500033560000
2017-12-05320.00322.00319.00320.008800028197000
2017-12-04321.00321.00319.00319.006500020831000
2017-12-01321.00324.00321.00322.009800031556000
2017-11-30320.00324.00320.00321.0015200048826000
2017-11-29322.00325.00322.00323.004200013569000
2017-11-28322.00324.00321.00322.005700018393000
2017-11-27325.00327.00321.00321.009800031562000
2017-11-24326.00327.00322.00322.0016500053515000
2017-11-22329.00330.00327.00327.007200023672000
2017-11-21334.00334.00328.00329.005900019457000
2017-11-20335.00335.00333.00334.00290009680000
2017-11-17328.00335.00327.00334.0010700035284000
2017-11-16330.00330.00327.00327.007600024957000
2017-11-15335.00335.00330.00331.009700032189000
2017-11-14337.00337.00334.00336.006800022813000
2017-11-13338.00340.00336.00337.009600032449000
2017-11-10340.00340.00337.00337.0010800036631000
2017-11-09345.00346.00341.00342.0015800054294000
2017-11-08348.00349.00347.00347.00250008689000
2017-11-07345.00349.00345.00349.004800016633000
2017-11-06346.00347.00345.00346.005300018330000
2017-11-02360.00360.00345.00347.0019900069424000
2017-11-01350.00360.00346.00358.00569000200430000
2017-10-31350.00350.00344.00344.009700033600000
2017-10-30349.00351.00348.00350.004800016779000
2017-10-27350.00350.00348.00349.004400015359000
2017-10-26347.00349.00347.00348.00280009738000
2017-10-25351.00353.00346.00349.0012500043624000
2017-10-24349.00351.00348.00350.005500019226000
2017-10-23347.00350.00347.00349.005000017420000
2017-10-20349.00349.00347.00347.004200014613000
2017-10-19347.00350.00347.00349.005200018106000
2017-10-18351.00351.00348.00349.005900020565000
2017-10-17349.00351.00349.00350.003400011882000
2017-10-16351.00352.00348.00349.008000027972000
2017-10-13352.00354.00351.00351.005400019017000
2017-10-12351.00354.00351.00354.004200014795000
2017-10-11357.00357.00351.00351.005700020155000
2017-10-10350.00358.00350.00357.006900024478000
2017-10-06352.00352.00349.00350.003700012965000
2017-10-05357.00357.00350.00352.007400026014000
2017-10-04357.00358.00354.00354.007300025974000
2017-10-03350.00358.00350.00357.0011100039279000
2017-10-02352.00352.00347.00348.003000010475000
2017-09-29348.00350.00348.00348.005900020581000
2017-09-28349.00349.00346.00347.004900017037000
2017-09-27348.00349.00346.00349.00190006605000
2017-09-26346.00349.00346.00348.006300021871000
2017-09-25347.00349.00346.00347.00230007985000
2017-09-22348.00348.00345.00347.003800013171000
2017-09-21350.00352.00347.00349.004700016417000
2017-09-20352.00352.00349.00351.003200011219000
2017-09-19344.00353.00344.00350.009200032036000
2017-09-15341.00344.00340.00344.003200010935000
2017-09-14342.00344.00338.00341.005400018387000
2017-09-13338.00343.00337.00341.007000023749000
2017-09-12341.00342.00337.00337.0015500052656000
2017-09-11344.00344.00341.00342.003100010637000
2017-09-08339.00343.00339.00341.003900013269000
2017-09-07340.00344.00339.00341.004000013635000
2017-09-06337.00343.00337.00340.004100013937000
2017-09-05340.00341.00336.00339.004900016602000
2017-09-04345.00348.00340.00340.008100027738000
2017-09-01347.00347.00343.00346.005800020046000
2017-08-31344.00346.00344.00346.00170005866000
2017-08-30346.00346.00341.00344.004900016819000
2017-08-29345.00347.00344.00346.003900013473000
2017-08-28349.00349.00345.00347.00210007292000
2017-08-25346.00349.00346.00349.00270009373000
2017-08-24349.00349.00344.00346.005700019702000
2017-08-23347.00351.00346.00349.006200021572000
2017-08-22349.00350.00346.00346.004200014600000
2017-08-21347.00348.00344.00345.007100024528000
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

   ※ 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