[3657 東証1部] ポールトゥウィン・ピットクルーホールディングス 日足 時系列データ

[3657 東証1部] ポールトゥウィン・ピットクルーホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08900.00900.00883.00899.008460075438100
2016-12-07897.00898.00885.00894.007040062788300
2016-12-06900.00900.00883.00892.007200064082300
2016-12-05900.00902.00884.00890.006730059946800
2016-12-02920.00920.00903.00911.005750052362500
2016-12-01927.00930.00912.00920.00109200100753200
2016-11-30915.00919.00911.00916.003660033492000
2016-11-29919.00919.00909.00915.005330048700800
2016-11-28914.00919.00898.00919.009640087485100
2016-11-25907.00922.00905.00921.008900081541600
2016-11-24904.00912.00900.00908.005990054384000
2016-11-22886.00900.00882.00898.007180064122100
2016-11-21891.00892.00883.00888.004920043644300
2016-11-18892.00892.00882.00887.003450030610900
2016-11-17900.00900.00880.00890.005600049685100
2016-11-16875.00908.00868.00904.00176000157296100
2016-11-15874.00874.00861.00869.005030043623100
2016-11-14860.00877.00860.00870.006680058112400
2016-11-11870.00870.00841.00851.009950085088600
2016-11-10836.00859.00836.00857.0010450088769200
2016-11-09850.00850.00785.00802.00135700110002800
2016-11-08860.00863.00845.00850.004220035942400
2016-11-07855.00864.00845.00855.008160069788200
2016-11-04839.00848.00835.00841.005810048788000
2016-11-02864.00870.00840.00851.00123600105674100
2016-11-01879.00880.00870.00873.006280054935900
2016-10-31881.00884.00870.00873.007540065905900
2016-10-28890.00890.00870.00876.00139300122129800
2016-10-27900.00905.00877.00879.0010350091787000
2016-10-26872.00896.00872.00890.0010090089604600
2016-10-25870.00874.00866.00872.008420073330400
2016-10-24860.00879.00860.00873.009800085645700
2016-10-21868.00875.00865.00867.007890068569800
2016-10-20871.00878.00868.00870.007430064792000
2016-10-19871.00879.00866.00876.007650066932800
2016-10-18877.00883.00857.00872.00180500157173900
2016-10-17883.00890.00865.00877.00118100103655700
2016-10-14874.00893.00874.00883.005800051243400
2016-10-13882.00888.00865.00887.00154600135758800
2016-10-12906.00911.00860.00885.00253000224808300
2016-10-11923.00933.00918.00921.0010020092531200
2016-10-07944.00944.00915.00929.009410087514000
2016-10-06949.00957.00929.00933.00150200141244700
2016-10-05934.00949.00926.00946.0010010094065000
2016-10-04938.00948.00928.00934.00134400125874300
2016-10-03946.00954.00930.00938.00192100181255900
2016-09-30922.00948.00912.00938.00244300229070700
2016-09-29920.00926.00917.00922.00135500124962200
2016-09-28930.00935.00921.00928.00141300131145700
2016-09-27896.00932.00888.00930.00296000271068700
2016-09-26901.00923.00878.00897.00327900295831800
2016-09-23890.00910.00884.00906.00382900345186700
2016-09-21834.00886.00834.00885.00375700326640900
2016-09-20860.00863.00825.00831.00230300193880400
2016-09-16870.00887.00829.00860.00645800558006600
2016-09-15804.00855.00797.00848.00409700341750000
2016-09-14815.00842.00798.00801.00442600363642700
2016-09-13800.00810.00783.00808.00483000385308200
2016-09-12750.00807.00741.00807.00719700562539900
2016-09-09727.00737.00726.00735.0012420090810300
2016-09-08742.00742.00723.00733.00154300112970600
2016-09-07726.00745.00720.00739.00147600108137600
2016-09-06723.00734.00717.00734.0011700085133500
2016-09-05732.00737.00710.00719.00140700101196600
2016-09-02744.00744.00718.00729.00165900121371200
2016-09-01730.00755.00723.00753.00239200177744800
2016-08-31710.00718.00706.00715.009070064527500
2016-08-30692.00713.00692.00708.009990070467600
2016-08-29693.00696.00685.00692.00201300138885000
2016-08-26718.00719.00687.00691.00217100151120700
2016-08-25738.00738.00716.00722.007540054489300
2016-08-24705.00739.00702.00727.00186200134843000
2016-08-23704.00709.00698.00702.007120050113600
2016-08-22697.00705.00695.00704.009740068268300
2016-08-19706.00712.00693.00696.0013780096473100
2016-08-18738.00740.00699.00704.00264400187987500
2016-08-17741.00751.00739.00742.005800043130200
2016-08-16754.00763.00740.00743.008670065118400
2016-08-15751.00752.00731.00752.007300054301000
2016-08-12740.00751.00735.00750.0011220083461500
2016-08-10745.00749.00727.00740.00186700137278100
2016-08-09750.00757.00741.00747.00144600107951200
2016-08-08743.00755.00736.00750.00150500112522800
2016-08-05751.00756.00738.00743.00137400102445200
2016-08-04751.00754.00735.00752.00210600156978000
2016-08-03754.00755.00746.00754.0012950097144800
2016-08-02773.00783.00765.00768.0010800083324100
2016-08-01782.00791.00778.00784.0012190095468000
2016-07-29791.00805.00761.00799.00167500131627700
2016-07-28804.00812.00797.00805.007060056772400
2016-07-27797.00824.00797.00812.009870080321700
2016-07-26806.00814.00791.00799.008990071896800
2016-07-25836.00837.00810.00812.0011930097972700
2016-07-22798.00850.00792.00836.00277400230799800
2016-07-21781.00815.00771.00812.00153600122886600
2016-07-20775.00778.00758.00771.007740059326500
2016-07-19763.00775.00759.00775.007010053763700
2016-07-15774.00775.00759.00763.008450064754500
2016-07-14796.00799.00769.00774.007200056334000
2016-07-13791.00798.00780.00788.00141300111787900
2016-07-12775.00793.00775.00777.009800076640300
2016-07-11750.00775.00750.00767.0011480088134300
2016-07-08741.00761.00732.00738.009990074243800
2016-07-07751.00758.00739.00741.008430063049300
2016-07-06780.00785.00751.00760.00157000119688200
2016-07-05800.00808.00790.00790.00194000155077700
2016-07-04771.00801.00771.00797.00290300229490800
2016-07-01732.00770.00732.00769.00255300192537100
2016-06-30745.00752.00723.00725.00299200219161900
2016-06-29726.00747.00723.00743.00149400109936000
2016-06-28735.00745.00718.00740.009480069702400
2016-06-27719.00752.00719.00748.00147500109039700
2016-06-24770.00777.00700.00719.00316400231280300
2016-06-23763.00769.00749.00763.00156600118679500
2016-06-22799.00799.00768.00771.00155000120989200
2016-06-21799.00804.00790.00799.0011660093159500
2016-06-20782.00800.00782.00792.00190900151107500
2016-06-17800.00805.00775.00782.00227600179195400
2016-06-16832.00833.00789.00790.00301200242581600
2016-06-15861.00861.00831.00847.00269400227742700
2016-06-14873.00883.00851.00861.00314200271622500
2016-06-13905.00918.00862.00895.00802900715680600
2016-06-101070.001075.001055.001070.00192100204696200
2016-06-091100.001111.001075.001092.00287000314022400
2016-06-081050.001100.001030.001091.00365900392870700
2016-06-07980.001049.00980.001041.00351300361276700
2016-06-06962.00984.00955.00983.007170069824900
2016-06-03953.00983.00950.00980.008960086840300
2016-06-02976.00977.00944.00957.00117300112640900
2016-06-01987.00998.00968.00974.00162500159596300
2016-05-31986.00994.00977.00994.008700085948900
2016-05-30989.00989.00965.00982.00179400175103300
2016-05-27960.00975.00952.00974.007990077172100
2016-05-26960.00970.00949.00959.008460081127000
2016-05-25966.00971.00952.00953.009500091329300
2016-05-24938.00961.00937.00957.008460080473200
2016-05-23932.00945.00926.00945.006140057471000
2016-05-20929.00931.00925.00930.006920064270600
2016-05-19916.00936.00912.00934.00108200100229800
2016-05-18917.00918.00901.00912.0010570096047600
2016-05-17925.00930.00912.00917.004830044318700
2016-05-16933.00940.00911.00912.007280067217300
2016-05-13916.00924.00912.00920.00121700111858600
2016-05-12914.00923.00911.00918.005630051632800
2016-05-11927.00929.00915.00917.008420077564200
2016-05-10918.00923.00911.00919.006820062631300
2016-05-09914.00923.00907.00918.008460077465500
2016-05-06900.00907.00893.00899.007550067861400
2016-05-02888.00903.00883.00898.00116000103650800
2016-04-28944.00945.00902.00906.00237400218242600
2016-04-27940.00944.00925.00930.005340049706400
2016-04-26961.00972.00921.00935.00253700238640800
2016-04-25982.00986.00964.00966.009880096370200
2016-04-22940.00984.00936.00983.00218900212653100
2016-04-21938.00951.00936.00942.007790073503200
2016-04-20951.00954.00933.00934.005930055861400
2016-04-19921.00947.00921.00946.007580071218800
2016-04-18915.00920.00901.00918.009700088384300
2016-04-15944.00946.00927.00935.008670081231800
2016-04-14955.00972.00947.00954.00127000121727600
2016-04-13933.00949.00933.00943.009700091413400
2016-04-12940.00948.00925.00928.00121300113232000
2016-04-11924.00940.00914.00938.008150075657000
2016-04-08896.00943.00891.00931.0010860099685700
2016-04-07908.00924.00896.00904.00121100109915600
2016-04-06893.00920.00893.00910.00151900137859700
2016-04-05907.00916.00893.00900.00234700211537900
2016-04-04910.00929.00906.00912.00112200102741600
2016-04-01954.00954.00916.00919.00143100132864900
2016-03-31952.00958.00941.00951.00121600115611900
2016-03-30955.00958.00938.00949.00179200170032100
2016-03-29925.00954.00921.00952.00182500171794300
2016-03-28918.00927.00908.00923.00185100169549500
2016-03-25928.00931.00909.00915.00215200197074000
2016-03-24933.00937.00922.00928.00342200317929300
2016-03-23968.00970.00931.00938.00340500321047400
2016-03-22994.00998.00965.00982.00107200105157300
2016-03-18984.00990.00967.00982.00113300110667800
2016-03-17986.001012.00980.00990.00233400233444500
2016-03-161005.001014.00978.00978.00173800172806400
2016-03-15994.001020.00988.001007.00201300202916200
2016-03-141000.001022.00987.001006.00285100286728800
2016-03-11966.00992.00955.00990.00284900279694100
2016-03-10950.00999.00948.00983.00581900567333300
2016-03-09970.00988.00942.00943.0013327001271414900
2016-03-081054.001060.001018.001045.00211300220024600
2016-03-071046.001060.001035.001049.00254500266721200
2016-03-041009.001035.001000.001031.00183500187621000
2016-03-03984.001013.00984.001009.00101900102189200
2016-03-02997.001002.00982.00983.00151000149795600
2016-03-01967.00982.00957.00977.00132700128656000
2016-02-29985.00990.00956.00957.00268700260948900
2016-02-26974.00985.00955.00968.00109000105451300
2016-02-25949.00977.00949.00962.00144500139476900
2016-02-24945.00967.00925.00938.00144200135752600
2016-02-23990.00996.00953.00960.00123200119831500
2016-02-22946.00973.00940.00970.00155900149961500
2016-02-19940.00954.00928.00952.00122200115198700
2016-02-18943.00959.00937.00949.00116600110644000
2016-02-17920.00950.00909.00922.00147400136386500
2016-02-16911.00955.00906.00922.00188600175909300
2016-02-15920.00942.00910.00923.00225000208314800
2016-02-12851.00906.00850.00872.00434700382902900
2016-02-10931.00934.00874.00896.00171100154377400
2016-02-09961.00964.00906.00917.00245500228933400
2016-02-08977.001003.00960.00994.00154900152573100
2016-02-051012.001020.00971.00992.00279000276531600
2016-02-041058.001070.001023.001026.00193800201323500
2016-02-031051.001079.001032.001079.00270200286325200
2016-02-021067.001111.001063.001081.00213400232458200
2016-02-011069.001080.001059.001073.00314100335959600
2016-01-291034.001060.001003.001051.00395600404958100
2016-01-281044.001047.001018.001034.00407000419019900
2016-01-271070.001074.001043.001061.00289600306341900
2016-01-261067.001090.001057.001065.00524600561283800
2016-01-251088.001098.001058.001084.00198700214070600
2016-01-221038.001082.001015.001082.00253100264814700
2016-01-211053.001087.001006.001007.00324300341178400
2016-01-201116.001144.001052.001059.00289200316255600
2016-01-191117.001138.001087.001117.00179000198596800
2016-01-181112.001134.001095.001122.00227300253976000
2016-01-151191.001203.001142.001153.00219900257564200
2016-01-141168.001185.001138.001166.00297800344850700
2016-01-131170.001225.001170.001212.00261800315044700
2016-01-121174.001228.001128.001145.00367000434920200
2016-01-081200.001207.001165.001177.00351400416728000
2016-01-071276.001279.001210.001218.00489100606723900
2016-01-061185.001280.001170.001260.009158001133234600
2016-01-051131.001161.001120.001154.00178000203639300
2016-01-041161.001178.001128.001135.00145300167481800
2015-12-301140.001156.001128.001155.00102400116937300
2015-12-291123.001135.001109.001132.00137500154258500
2015-12-281081.001124.001081.001124.00130400144667500
2015-12-251064.001084.001059.001072.00148100158299400
2015-12-241097.001107.001073.001075.00137800150519300
2015-12-221098.001120.001094.001099.00104200114968000
2015-12-211125.001127.001095.001108.00153400169840800
2015-12-181118.001145.001116.001128.00142400161226400
2015-12-171100.001137.001094.001132.00150100168793800
2015-12-161099.001105.001077.001086.00111900122048000
2015-12-151093.001094.001066.001069.00149900161490100
2015-12-141073.001099.001072.001092.00138600150632300
2015-12-111106.001118.001092.001107.00121200133882200
2015-12-101094.001116.001087.001090.00145200159266400
2015-12-091147.001153.001108.001108.00252200283023400
2015-12-081171.001193.001146.001164.00249700291378700
2015-12-071111.001175.001094.001173.00533500606872600
2015-12-041126.001143.001110.001122.00251700282851100
2015-12-031145.001149.001124.001143.00161800184266500
2015-12-021123.001141.001107.001139.00143500161449000

   ※ 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