[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 
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
2016-09-12268.00269.00265.00265.00141003753100
2016-09-09263.00273.00263.00271.00116003137400
2016-09-08265.00273.00265.00269.005480014651900
2016-09-07260.00263.00257.00263.00257006679000
2016-09-06258.00261.00258.00261.00340008789100
2016-09-05261.00262.00259.00259.00123003201400
2016-09-02260.00263.00258.00263.00170004417500
2016-09-01252.00261.00252.00261.003940010171500
2016-08-31249.00255.00249.00254.00218005528700
2016-08-30250.00254.00249.00254.00325008192300
2016-08-29244.00252.00244.00247.00307007624200
2016-08-26245.00248.00242.00245.004160010204400
2016-08-25245.00251.00243.00243.005200012817900
2016-08-24254.00259.00248.00249.00368009354300
2016-08-23251.00260.00251.00258.007270018656000
2016-08-22259.00259.00253.00257.003900996800
2016-08-19251.00256.00249.00254.00215005463500
2016-08-18250.00252.00245.00250.00123003063300
2016-08-17250.00251.00241.00251.00163004039800
2016-08-16252.00252.00243.00250.00158003945000
2016-08-15247.00252.00242.00252.00225005583100
2016-08-12255.00264.00251.00256.004820012364500
2016-08-10247.00250.00244.00250.00239005908700
2016-08-09241.00250.00241.00250.005680014047500
2016-08-08232.00244.00232.00243.004290010274900
2016-08-05232.00235.00229.00231.00269006245100
2016-08-04235.00239.00229.00234.007380017149800
2016-08-03235.00238.00233.00236.00223005240600
2016-08-02241.00241.00232.00239.00350008276700
2016-08-01241.00253.00237.00237.007520018339500
2016-07-29239.00244.00232.00241.007890018790300
2016-07-28241.00244.00238.00238.005070012210300
2016-07-27241.00243.00238.00239.007150017186900
2016-07-26239.00245.00237.00238.0013660032860100
2016-07-25256.00260.00230.00236.00591700142798200
2016-07-22297.00308.00261.00264.00824200231256100
2016-07-21234.00314.00234.00290.002239300662016100
2016-07-20247.00248.00230.00234.007530018055600
2016-07-19250.00259.00244.00245.0011260028212600
2016-07-15256.00265.00246.00250.007820019568600
2016-07-14254.00261.00245.00258.0024970063232900
2016-07-13301.00316.00230.00261.001145600308986800
2016-07-12291.00326.00286.00299.00393000119296100
2016-07-11289.00301.00280.00290.008970025836600
2016-07-08292.00299.00279.00282.0013860039850400
2016-07-07285.00341.00275.00308.00477000146813300
2016-07-06275.00288.00265.00285.005360014660400
2016-07-05305.00307.00275.00280.0012340035391400
2016-07-04295.00320.00290.00308.0023750071518200
2016-07-01310.00337.00286.00335.0017370054295500
2016-06-30316.00322.00307.00319.0016280051352100
2016-06-29286.00321.00286.00315.0016470050847300
2016-06-28257.00291.00257.00286.005320014486000
2016-06-27249.00289.00249.00273.005970016134900
2016-06-24288.00294.00224.00246.0018440045989200
2016-06-23289.00295.00281.00287.00157004540500
2016-06-22297.00297.00286.00293.00217006362600
2016-06-21294.00305.00290.00299.00146004349800
2016-06-20298.00298.00287.00296.00106003099100
2016-06-17291.00302.00285.00294.00284008230800
2016-06-16272.00303.00272.00291.007220021048000
2016-06-15284.00295.00277.00280.00191005398900
2016-06-14304.00304.00285.00288.005830017263100
2016-06-13304.00309.00297.00300.00117003533800
2016-06-10300.00308.00290.00308.003660010929600
2016-06-09310.00310.00299.00301.004230012829700
2016-06-08318.00325.00310.00312.00300009527800
2016-06-07306.00324.00306.00320.00249007958300
2016-06-06305.00310.00301.00310.00250007594700
2016-06-03315.00315.00305.00308.00213006560800
2016-06-02318.00318.00313.00314.0049001548100
2016-06-01313.00316.00312.00314.00201006328300
2016-05-31316.00321.00309.00311.004540014229300
2016-05-30317.00329.00310.00315.005160016382700
2016-05-27326.00329.00317.00319.005500017820200
2016-05-26324.00327.00322.00325.00193006255800
2016-05-25316.00322.00315.00322.004280013567000
2016-05-24320.00325.00318.00319.00133004275900
2016-05-23321.00324.00317.00320.00133004249100
2016-05-20320.00326.00315.00324.003840012269600
2016-05-19319.00329.00319.00322.00108003507400
2016-05-18325.00326.00315.00326.00223007152200
2016-05-17321.00328.00318.00325.00243007863900
2016-05-16341.00341.00315.00315.008970029127600
2016-05-13330.00348.00315.00344.0012380040726200
2016-05-12342.00354.00338.00354.003420011741700
2016-05-11335.00346.00335.00340.009000030627400
2016-05-10351.00355.00341.00343.00238008266700
2016-05-09344.00355.00335.00353.006570022789000
2016-05-06345.00346.00332.00340.003550012057300
2016-05-02335.00351.00325.00338.0012570042479300
2016-04-28323.00361.00320.00345.0026630089971900
2016-04-27321.00330.00312.00327.008250026320300
2016-04-26334.00334.00314.00329.006220020040400
2016-04-25339.00339.00325.00332.006460021486200
2016-04-22331.00339.00321.00323.0010010032816000
2016-04-21348.00353.00333.00336.005260018131600
2016-04-20343.00353.00330.00348.007440025487500
2016-04-19336.00343.00331.00338.00272009180400
2016-04-18322.00335.00315.00334.005430017834900
2016-04-15333.00335.00310.00322.0011110035918500
2016-04-14346.00348.00333.00333.003370011459500
2016-04-13337.00350.00333.00348.004550015402500
2016-04-12353.00353.00333.00339.004870016569400
2016-04-11360.00361.00345.00350.004570016199800
2016-04-08342.00362.00327.00360.007320025080200
2016-04-07329.00347.00328.00342.004110013677600
2016-04-06329.00339.00320.00329.006530021350800
2016-04-05367.00385.00324.00337.0021580075673400
2016-04-04379.00380.00361.00365.0015480057069900
2016-04-01405.00413.00356.00390.00636200251394700
2016-03-31390.00399.00381.00399.0012880050665600
2016-03-30393.00400.00383.00391.0024000094512300
2016-03-29360.00387.00360.00387.006640024834500
2016-03-28381.00381.00359.00367.009110033414100
2016-03-25381.00381.00372.00372.006530024547100
2016-03-24396.00396.00371.00385.0015430058755000
2016-03-23396.00400.00382.00397.0021770085942200
2016-03-22374.00399.00370.00398.00363200141489000
2016-03-18370.00375.00356.00358.0016200058691500
2016-03-17406.00415.00356.00371.00554200211826300
2016-03-16411.00419.00397.00418.00370200152284700
2016-03-15413.00418.00395.00418.00361600148905900
2016-03-14394.00405.00381.00405.00422400167460700
2016-03-11375.00388.00370.00385.0025000095256600
2016-03-10351.00374.00351.00373.0021300077409800
2016-03-09350.00360.00338.00360.0020510072357600
2016-03-08346.00349.00335.00345.006610022686200
2016-03-07331.00347.00326.00345.0017060057935200
2016-03-04316.00330.00316.00330.006310020526700
2016-03-03309.00328.00300.00324.009680030152300
2016-03-02303.00315.00303.00309.003950012252900
2016-03-01302.00302.00290.00301.003470010255800
2016-02-29310.00310.00297.00305.003320010033600
2016-02-26300.00310.00300.00310.00196005969100
2016-02-25292.00299.00288.00298.00194005696300
2016-02-24295.00295.00287.00291.00298008687300
2016-02-23309.00309.00296.00302.00262007923600
2016-02-22320.00320.00300.00307.009100028200400
2016-02-19315.00319.00312.00319.00168005286100
2016-02-18318.00325.00312.00315.004560014445900
2016-02-17347.00358.00306.00313.0024530082513400
2016-02-16343.00355.00319.00323.006490021823000
2016-02-15335.00335.00309.00330.003450011164900
2016-02-12319.00347.00310.00335.004370014332700
2016-02-10324.00328.00311.00325.00312009994300
2016-02-09318.00329.00315.00318.00129004110300
2016-02-08321.00329.00318.00328.00113003652300
2016-02-05338.00347.00320.00336.00209006913000
2016-02-04321.00341.00321.00330.00226007434700
2016-02-03332.00334.00327.00328.00130004300100
2016-02-02340.00340.00320.00335.00169005576900
2016-02-01336.00344.00336.00340.00141004768700
2016-01-29316.00338.00316.00332.005430017421600
2016-01-28357.00357.00340.00348.00152005268000
2016-01-27337.00356.00335.00356.00239008201200
2016-01-26329.00385.00325.00345.0016810059708200
2016-01-25315.00330.00305.00325.00192006177500
2016-01-22300.00316.00296.00315.00247007520900
2016-01-21310.00328.00288.00295.007360022628900
2016-01-20338.00344.00315.00315.003710012172400
2016-01-19357.00357.00330.00344.004200014420400
2016-01-18341.00365.00336.00349.003410011793600
2016-01-15333.00370.00333.00343.0019570070280500
2016-01-14325.00349.00321.00332.006850023137500
2016-01-13318.00337.00316.00327.00271008732700
2016-01-12342.00355.00310.00318.007290024541000
2016-01-08331.00349.00331.00349.0098003344000
2016-01-07340.00340.00332.00336.00100003371100
2016-01-06348.00357.00339.00348.00209007332200
2016-01-05326.00356.00326.00348.00183006209000
2016-01-04325.00337.00322.00334.00124004075100
2015-12-30337.00338.00324.00337.0058001934600
2015-12-29318.00337.00318.00330.0057001846300
2015-12-28322.00350.00320.00334.004990016921000
2015-12-25324.00324.00301.00322.003510011080600
2015-12-24317.00317.00304.00308.004950015307200
2015-12-22338.00341.00323.00323.007220023809100
2015-12-21340.00356.00336.00346.006570022390400
2015-12-18340.00360.00335.00336.005890020081800
2015-12-17353.00357.00346.00349.004740016628000
2015-12-16368.00368.00353.00360.003040010779600
2015-12-15360.00369.00359.00361.00268009692200
2015-12-14351.00378.00345.00360.0010850039500800
2015-12-11369.00380.00347.00356.00456100166673600
2015-12-10363.00378.00355.00374.0016230059918000
2015-12-09343.00379.00337.00361.0012480044373000
2015-12-08339.00349.00331.00343.007390025028200
2015-12-07353.00360.00344.00355.004110014453400
2015-12-04340.00341.00328.00337.004820016083600
2015-12-03329.00346.00326.00346.007540025402600
2015-12-02345.00371.00323.00329.0010320035809000

   ※ 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