[2743 JQスタンダード] ピクセルカンパニーズ 日足 時系列データ

[2743 JQスタンダード] ピクセルカンパニーズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19262.00262.00254.00260.005720014703800
2017-09-15260.00261.00256.00261.00277007160700
2017-09-14264.00264.00255.00260.008370021722200
2017-09-13264.00267.00263.00265.004560012047100
2017-09-12270.00271.00262.00263.0011820031408800
2017-09-11270.00273.00265.00269.006980018768200
2017-09-08262.00270.00262.00268.00291007723900
2017-09-07271.00273.00269.00269.00205005537200
2017-09-06255.00276.00253.00271.009730025775600
2017-09-05283.00283.00251.00259.0022660059975400
2017-09-04284.00286.00282.00284.006720019062200
2017-09-01278.00282.00278.00282.005070014177600
2017-08-31283.00283.00278.00278.005230014633500
2017-08-30281.00283.00280.00282.00258007247100
2017-08-29280.00282.00277.00281.004230011862100
2017-08-28281.00284.00280.00283.004690013193200
2017-08-25280.00282.00279.00280.00169004738700
2017-08-24286.00286.00279.00283.004090011523200
2017-08-23281.00284.00281.00281.004070011486800
2017-08-22282.00285.00281.00281.005520015561400
2017-08-21288.00290.00286.00286.004990014337200
2017-08-18295.00295.00289.00292.007010020441000
2017-08-17298.00301.00297.00298.004500013413900
2017-08-16307.00307.00298.00298.006440019373800
2017-08-15295.00298.00291.00296.0012370036468800
2017-08-14290.00301.00287.00299.0024240071879200
2017-08-10279.00287.00279.00286.00330009344400
2017-08-09281.00282.00279.00280.00284007965200
2017-08-08281.00286.00279.00282.004810013586500
2017-08-07283.00284.00280.00281.00144004064500
2017-08-04290.00290.00276.00283.0013200037074700
2017-08-03294.00294.00289.00289.0013150038179200
2017-08-02289.00298.00289.00295.005470016073400
2017-08-01295.00295.00285.00289.0014290041175700
2017-07-31303.00304.00275.00298.0024010071165400
2017-07-28303.00304.00302.00303.008440025600300
2017-07-27306.00306.00302.00303.006210018866100
2017-07-26309.00309.00301.00306.0014720044928700
2017-07-25305.00310.00303.00307.0022190068018700
2017-07-24305.00307.00304.00305.00324009893500
2017-07-21304.00309.00304.00306.007890024145800
2017-07-20306.00308.00304.00305.008440025776000
2017-07-19307.00310.00306.00306.007100021854600
2017-07-18311.00311.00307.00307.008410025979400
2017-07-14308.00311.00307.00309.009080028091700
2017-07-13308.00310.00307.00307.005940018296300
2017-07-12309.00313.00307.00307.0014940046209300
2017-07-11316.00321.00307.00308.0026260082367500
2017-07-10313.00315.00309.00313.0011080034642800
2017-07-07302.00312.00302.00309.0010190031094600
2017-07-06306.00306.00302.00303.007490022754100
2017-07-05305.00307.00303.00307.008210025021500
2017-07-04308.00309.00302.00303.0013020039705800
2017-07-03306.00310.00302.00306.0013560041266800
2017-06-30309.00309.00301.00306.0011470034960000
2017-06-29310.00312.00304.00310.0028830088554900
2017-06-28316.00316.00308.00310.0024580076221800
2017-06-27313.00316.00312.00316.006650020888700
2017-06-26311.00314.00310.00313.0014030043728100
2017-06-23311.00326.00308.00311.00484700152975300
2017-06-22313.00315.00308.00309.0031820098806300
2017-06-21321.00323.00309.00314.00549500172155800
2017-06-20326.00330.00321.00322.009290030160000
2017-06-19331.00334.00321.00326.0013530044004900
2017-06-16327.00332.00322.00332.005940019419900
2017-06-15333.00334.00321.00325.0010290033530600
2017-06-14340.00343.00333.00333.0010840036487200
2017-06-13345.00346.00337.00339.0015500052810200
2017-06-12365.00374.00347.00354.0021980078220200
2017-06-09346.00364.00346.00364.0024710087941600
2017-06-08335.00349.00335.00345.0018600063814700
2017-06-07331.00340.00326.00337.0011590038641800
2017-06-06335.00335.00321.00326.0010140033194700
2017-06-05333.00338.00326.00328.0014770048966000
2017-06-02317.00328.00317.00326.0011140035703900
2017-06-01325.00326.00318.00322.0012890041460700
2017-05-31335.00338.00322.00327.0020080065983400
2017-05-30311.00365.00310.00340.00737500247353400
2017-05-29312.00314.00307.00312.008080025074200
2017-05-26315.00316.00310.00312.0010500032776300
2017-05-25317.00321.00315.00316.0011700037259100
2017-05-24313.00319.00313.00318.005720018071900
2017-05-23307.00314.00307.00313.007950024628000
2017-05-22309.00313.00306.00308.007900024372900
2017-05-19317.00317.00307.00309.007690023847200
2017-05-18312.00320.00309.00315.005910018447600
2017-05-17318.00322.00315.00317.004420014015300
2017-05-16319.00324.00317.00319.006460020594000
2017-05-15322.00325.00313.00325.005680018139000
2017-05-12320.00321.00318.00320.00268008555200
2017-05-11324.00328.00320.00320.006250020258300
2017-05-10319.00325.00318.00323.005250016913900
2017-05-09323.00327.00319.00321.006410020727600
2017-05-08327.00334.00327.00329.00225007416300
2017-05-02325.00330.00317.00326.007740024954500
2017-05-01330.00334.00326.00327.004530014918200
2017-04-28324.00342.00324.00334.0016450054681500
2017-04-27324.00324.00316.00324.004860015614900
2017-04-26317.00322.00317.00322.006660021291000
2017-04-25312.00318.00312.00315.006750021278000
2017-04-24320.00322.00306.00309.007650023893400
2017-04-21320.00323.00315.00317.006350020176400
2017-04-20315.00323.00315.00320.003650011665900
2017-04-19316.00327.00316.00318.006910022143100
2017-04-18315.00326.00313.00323.0013500043166000
2017-04-17305.00315.00305.00312.007350022792500
2017-04-14313.00314.00306.00311.007810024127500
2017-04-13310.00320.00305.00316.0013280041399600
2017-04-12330.00330.00311.00315.0021650068615800
2017-04-11341.00344.00331.00335.0011250037876900
2017-04-10347.00353.00342.00343.004930017004700
2017-04-07346.00358.00340.00346.0011250039010600
2017-04-06352.00354.00346.00346.0010010034795800
2017-04-05350.00359.00348.00356.008150028849300
2017-04-04351.00374.00348.00350.0024530087845800
2017-04-03361.00361.00350.00353.0010370036573400
2017-03-31361.00366.00360.00360.005340019321200
2017-03-30363.00370.00358.00358.009310033992700
2017-03-29356.00371.00353.00371.0017730064865600
2017-03-28350.00353.00346.00352.009340032703600
2017-03-27351.00354.00345.00346.0012940045229000
2017-03-24364.00364.00352.00355.0011350040588300
2017-03-23363.00367.00359.00359.009930036005800
2017-03-22362.00366.00357.00361.0016110058211100
2017-03-21373.00375.00367.00370.0014760054745200
2017-03-17376.00383.00370.00379.0021230079829700
2017-03-16386.00388.00379.00383.0014670056103900
2017-03-15400.00405.00386.00388.0025110099195600
2017-03-14411.00442.00396.00396.001116400468184300
2017-03-13390.00404.00377.00396.00386400152866400
2017-03-10384.00394.00384.00390.0015610061071800
2017-03-09393.00396.00382.00383.0024260094083700
2017-03-08410.00414.00393.00396.00434500173866000
2017-03-07415.00421.00412.00414.00305200127127200
2017-03-06427.00429.00419.00420.00275900116689100
2017-03-03420.00430.00419.00419.00263500111504100
2017-03-02421.00433.00413.00420.00507100214250300
2017-03-01410.00433.00408.00415.00943700394201100
2017-02-28419.00443.00412.00417.00889600378703900
2017-02-27438.00439.00423.00426.00703800302156200
2017-02-24462.00491.00449.00454.001215000571303400
2017-02-23486.00497.00459.00460.001434900678046400
2017-02-22510.00530.00492.00501.001272400644494200
2017-02-21520.00567.00506.00540.0038377002044536100
2017-02-20460.00506.00456.00505.0025710001236108000
2017-02-17400.00440.00400.00433.001782600763209300
2017-02-16361.00427.00361.00404.002322200926190100
2017-02-15349.00369.00348.00360.00348800124654300
2017-02-14362.00372.00353.00357.00304200109905300
2017-02-13362.00363.00352.00360.0021960078391000
2017-02-10363.00367.00356.00362.0015790056975800
2017-02-09356.00365.00356.00363.0013170047504000
2017-02-08354.00362.00354.00360.0016880060572400
2017-02-07355.00358.00351.00355.0011930042255300
2017-02-06347.00369.00347.00355.0016650059117000
2017-02-03348.00356.00347.00350.0018860065846100
2017-02-02355.00356.00347.00347.0015560054712500
2017-02-01361.00365.00351.00352.0018210064801800
2017-01-31355.00377.00354.00356.00323000117007800
2017-01-30360.00366.00351.00360.0016160057927100
2017-01-27372.00378.00360.00364.0025060091771400
2017-01-26387.00396.00373.00376.00595000227090500
2017-01-25353.00400.00351.00400.001364600517592700
2017-01-24357.00363.00354.00358.009700034691800
2017-01-23360.00360.00355.00358.009420033695400
2017-01-20365.00367.00359.00360.0016050058068000
2017-01-19360.00363.00352.00357.0016000057359700
2017-01-18357.00361.00348.00352.0020430072109800
2017-01-17373.00373.00362.00362.0019010069523000
2017-01-16376.00376.00366.00367.0020410075520800
2017-01-13380.00388.00362.00368.00387900143597900
2017-01-12361.00396.00357.00379.001535800573669400
2017-01-11426.00428.00415.00417.00240500100977100
2017-01-10426.00441.00425.00429.00363600156285900
2017-01-06416.00448.00411.00430.00668000285654200
2017-01-05411.00431.00403.00412.00573400238841900
2017-01-04428.00437.00402.00411.00406400169970100
2016-12-30419.00432.00404.00429.00334800140541400
2016-12-29435.00436.00422.00427.00399400171682500
2016-12-28450.00469.00443.00445.00744000336557400
2016-12-27442.00491.00442.00466.001908800898096200
2016-12-26430.00457.00421.00443.00834000367453200
2016-12-22440.00442.00425.00432.00444200192667400
2016-12-21460.00461.00434.00441.001042500465932600
2016-12-20470.00484.00458.00469.00814600382605800
2016-12-19485.00490.00463.00464.00854900405147200
2016-12-16533.00536.00483.00500.001449200728871800
2016-12-15585.00585.00531.00537.001689000926330700
2016-12-14654.00655.00592.00600.0017566001087930100
2016-12-13635.00665.00622.00627.0018885001212550300
2016-12-12596.00643.00575.00617.0028741001757323700
2016-12-09555.00592.00550.00567.001287800727632300
2016-12-08560.00625.00555.00573.0030563001804706800
2016-12-07577.00592.00552.00560.0017619001001220900
2016-12-06620.00681.00571.00585.0038044002362897200
2016-12-05691.00705.00621.00632.0029456001918593400
2016-12-02707.00851.00661.00721.0093035006989792900
2016-12-01760.00829.00690.00701.0038580002914194700
2016-11-301000.001003.00770.00820.0045847003984471800
2016-11-291012.001083.00802.00902.0044883004505104500
2016-11-28869.00952.00851.00952.0047654004307591000
2016-11-25688.00895.00680.00802.0090802007262070400
2016-11-24758.00758.00758.00758.00746700565998600
2016-11-22568.00658.00560.00658.0046221002793841500
2016-11-21558.00558.00558.00558.00597000333126000
2016-11-18536.00612.00467.00478.0067796003676802600
2016-11-17466.00526.00466.00526.0041742002084738400
2016-11-16377.00468.00369.00446.0036670001556658800
2016-11-15333.00399.00317.00388.0032972001208248700
2016-11-14295.00360.00281.00340.0031701001045352100
2016-11-11294.00310.00281.00284.00870000253804200
2016-11-10270.00301.00270.00278.001266000359418800
2016-11-09270.00273.00242.00262.001111300287616500
2016-11-08300.00331.00267.00294.002948300872603900
2016-11-07300.00319.00279.00304.001333200398732900
2016-11-04369.00375.00299.00324.0045474001547590800
2016-11-02216.00295.00216.00295.002397000634980300
2016-11-01219.00220.00214.00215.008980019416400
2016-10-31222.00222.00217.00217.006480014230000
2016-10-28216.00221.00215.00218.0016520035943200
2016-10-27219.00220.00213.00214.006440013851800
2016-10-26225.00225.00215.00217.006510014340600
2016-10-25227.00228.00222.00224.00410009196500
2016-10-24230.00232.00223.00225.007570017161100
2016-10-21230.00230.00229.00229.00158003627100
2016-10-20232.00232.00227.00230.00244005596500
2016-10-19231.00232.00226.00231.00429009813200
2016-10-18230.00234.00230.00232.005000011569000
2016-10-17234.00237.00227.00228.006960016071200
2016-10-14233.00236.00230.00234.004310010013800
2016-10-13239.00242.00235.00236.0011960028253400
2016-10-12240.00249.00234.00237.009280022020800
2016-10-11245.00248.00239.00240.00286006985400
2016-10-07245.00249.00244.00244.00182004468100
2016-10-06251.00255.00245.00245.00324008060200
2016-10-05253.00260.00250.00255.00232005907400
2016-10-04250.00254.00250.00250.00107002692300
2016-10-03256.00257.00251.00254.00136003460200
2016-09-30252.00270.00249.00255.007090018235300
2016-09-29254.00260.00252.00257.00137003504700
2016-09-28249.00260.00249.00254.00291007297300
2016-09-27260.00260.00251.00252.00268006813500
2016-09-26257.00270.00253.00262.00212005495800
2016-09-23252.00258.00250.00254.00175004463900
2016-09-21248.00251.00245.00247.004460011048300
2016-09-20251.00253.00248.00250.00157003928200
2016-09-16255.00255.00243.00249.00218005433200
2016-09-15258.00261.00252.00255.00228005855400
2016-09-14269.00271.00255.00260.004270011300000
2016-09-13275.00275.00269.00270.00349009568700

   ※ 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