[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 
2017-02-21412.00420.00410.00418.006200025722000
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
2016-08-12300.00303.00296.00299.0010800032293000
2016-08-10296.00299.00291.00297.0011000032506000
2016-08-09295.00296.00291.00295.007900023184000
2016-08-08296.00299.00294.00298.0014200042106000
2016-08-05280.00292.00280.00291.0032200091760000
2016-08-04302.00302.00284.00286.00819000238900000
2016-08-03332.00332.00312.00314.0022200070840000
2016-08-02339.00339.00332.00334.005500018355000
2016-08-01346.00346.00333.00338.008100027430000
2016-07-29327.00340.00324.00338.007800025787000
2016-07-28337.00337.00324.00325.0013800045436000
2016-07-27340.00340.00332.00337.008100027250000
2016-07-26340.00342.00333.00333.008300027862000
2016-07-25340.00347.00340.00344.0013600046700000
2016-07-22345.00348.00335.00337.0020700070419000
2016-07-21357.00365.00345.00351.00534000189713000
2016-07-20323.00354.00323.00349.001033000352396000
2016-07-19305.00308.00302.00307.007300022223000
2016-07-15311.00312.00299.00300.0018400056073000
2016-07-14313.00315.00310.00313.005500017181000
2016-07-13320.00322.00313.00313.007900025055000
2016-07-12317.00323.00315.00318.0010200032543000
2016-07-11298.00314.00298.00312.005500016872000
2016-07-08302.00305.00295.00295.007100021309000
2016-07-07301.00310.00293.00297.0013600040550000
2016-07-06311.00312.00297.00298.0015000045375000
2016-07-05313.00316.00310.00311.005300016564000
2016-07-04307.00317.00303.00317.0012800039888000
2016-07-01313.00316.00303.00309.0012400038475000
2016-06-30311.00314.00306.00307.008500026393000
2016-06-29307.00311.00305.00307.008600026448000
2016-06-28298.00302.00290.00299.0013600040214000
2016-06-27298.00302.00295.00300.0011800035286000
2016-06-24321.00321.00281.00288.0020600061167000
2016-06-23310.00314.00306.00313.007700023872000
2016-06-22314.00316.00305.00308.008400025933000
2016-06-21312.00319.00306.00317.0015300047856000
2016-06-20305.00314.00305.00311.0010500032525000
2016-06-17309.00311.00299.00304.0016200049316000
2016-06-16318.00318.00301.00301.0016300050097000
2016-06-15313.00323.00311.00318.0016700052930000
2016-06-14323.00326.00313.00318.0026800085650000
2016-06-13345.00345.00332.00333.0019300065301000
2016-06-10360.00360.00347.00351.0020800073265000
2016-06-09362.00363.00360.00360.004300015533000
2016-06-08363.00368.00361.00362.004800017466000
2016-06-07361.00371.00360.00361.009200033322000
2016-06-06366.00368.00360.00361.009900035923000
2016-06-03367.00375.00367.00371.0010400038490000
2016-06-02383.00383.00371.00374.0012400046614000
2016-06-01384.00388.00382.00383.0013900053364000
2016-05-31383.00385.00378.00385.0016700063765000
2016-05-30375.00383.00372.00376.0019900074870000
2016-05-27375.00379.00372.00377.008200030806000
2016-05-26380.00381.00375.00375.0018000068097000
2016-05-25388.00389.00378.00380.0025200096525000
2016-05-24385.00387.00378.00382.00304000116195000
2016-05-23381.00387.00371.00386.00648000245566000
2016-05-20353.00383.00351.00379.001398000522772000
2016-05-19336.00342.00334.00338.0027800093911000
2016-05-18350.00352.00335.00337.00371000127386000
2016-05-17340.00350.00334.00347.00442000151209000
2016-05-16352.00353.00337.00338.0019700068145000
2016-05-13356.00359.00352.00352.0016900060007000
2016-05-12360.00364.00359.00360.0022200080131000
2016-05-11385.00385.00359.00362.00554000204845000
2016-05-10389.00393.00383.00388.0015400059836000
2016-05-09383.00392.00381.00392.009500036765000
2016-05-06383.00383.00378.00383.0010400039709000
2016-05-02380.00380.00372.00377.0015300057648000
2016-04-28392.00398.00382.00385.00288000112104000
2016-04-27389.00392.00385.00388.0011700045406000
2016-04-26403.00406.00380.00391.00525000206242000
2016-04-25411.00411.00396.00402.00737000296181000
2016-04-22417.00435.00408.00413.001052000441169000
2016-04-21410.00417.00397.00410.001416000572098000
2016-04-20390.00410.00386.00407.00499000198515000
2016-04-19402.00403.00386.00393.00614000241875000
2016-04-18387.00405.00379.00391.00669000262117000
2016-04-15388.00396.00376.00395.001906000740225000
2016-04-14375.00377.00369.00373.00609000226725000
2016-04-13370.00375.00367.00369.001233000456151000
2016-04-12438.00440.00410.00431.00453000194405000
2016-04-11419.00438.00407.00438.00475000200158000
2016-04-08384.00405.00376.00402.0012200048038000
2016-04-07381.00397.00381.00385.0011500044689000
2016-04-06385.00395.00373.00380.00303000115644000
2016-04-05408.00410.00387.00392.0019200075834000
2016-04-04414.00417.00405.00409.0017000069885000
2016-04-01439.00439.00410.00413.00279000117283000
2016-03-31448.00454.00433.00440.00322000142227000
2016-03-30428.00448.00428.00447.00288000126476000
2016-03-29431.00434.00423.00425.0021300091152000
2016-03-28446.00452.00429.00440.00319000139311000
2016-03-25461.00463.00451.00454.00265000121169000
2016-03-24438.00461.00435.00459.00311000140606000
2016-03-23433.00442.00425.00439.0011400049573000
2016-03-22438.00438.00427.00432.005400023361000
2016-03-18428.00428.00415.00428.0011700049454000
2016-03-17440.00440.00424.00428.0018100078243000
2016-03-16430.00445.00427.00440.0021500093937000
2016-03-15430.00434.00424.00428.0014800063598000
2016-03-14430.00435.00422.00430.0017800076237000
2016-03-11418.00426.00414.00418.0023200097703000
2016-03-10403.00422.00397.00419.00333000138339000
2016-03-09400.00401.00388.00399.0019900078601000
2016-03-08404.00404.00389.00400.0017500069565000
2016-03-07409.00412.00400.00408.0014000056886000
2016-03-04403.00412.00394.00411.0019900080456000
2016-03-03406.00414.00401.00403.0014400058594000
2016-03-02415.00415.00401.00405.0018700076027000
2016-03-01381.00406.00380.00405.0024200095221000
2016-02-29390.00394.00383.00384.0012900050271000
2016-02-26396.00397.00387.00388.0014000054830000
2016-02-25404.00406.00390.00397.0014800058890000
2016-02-24400.00407.00396.00398.0012300049420000
2016-02-23411.00411.00402.00408.0015300062181000
2016-02-22390.00415.00390.00411.0014700059448000
2016-02-19384.00390.00375.00389.008300031700000
2016-02-18389.00396.00384.00387.0015600060665000
2016-02-17380.00395.00374.00381.0021900084267000
2016-02-16387.00403.00384.00385.0022300087290000

   ※ 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