[3831 東証1部] パイプドビッツ 日足 時系列データ

[3831 東証1部] パイプドビッツ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-08-261081.001226.001081.001190.0093100107204700
2015-08-251100.001247.001098.001111.00144400166444400
2015-08-241300.001317.001138.001153.00152500189747900
2015-08-211409.001450.001371.001371.0083200117744700
2015-08-201508.001523.001495.001499.004280064505100
2015-08-191561.001571.001545.001556.003040047467300
2015-08-181573.001590.001568.001574.003620056983600
2015-08-171577.001610.001573.001585.001880029908600
2015-08-141578.001585.001570.001575.003070048449100
2015-08-131600.001615.001593.001598.002470039550500
2015-08-121626.001633.001620.001620.002940047796500
2015-08-111644.001659.001636.001645.001150018934200
2015-08-101652.001661.001635.001644.001490024546800
2015-08-071651.001660.001646.001652.001200019816400
2015-08-061650.001664.001650.001655.001500024850600
2015-08-051650.001664.001650.001655.001090018055500
2015-08-041655.001675.001650.001658.002090034634300
2015-08-031680.001688.001662.001665.002000033498400
2015-07-311685.001693.001670.001680.001040017483000
2015-07-301715.001715.001681.001685.001300021985500
2015-07-291715.001722.001700.001707.00770013151600
2015-07-281695.001711.001688.001698.004160070449200
2015-07-271728.001742.001705.001720.001530026351300
2015-07-241709.001740.001695.001716.002780047701400
2015-07-231720.001722.001692.001703.003300056348200
2015-07-221678.001701.001675.001688.003380056893900
2015-07-211681.001708.001681.001697.004110069461000
2015-07-171714.001714.001706.001710.00850014541800
2015-07-161705.001720.001698.001714.001230021018800
2015-07-151728.001740.001705.001705.001400024040000
2015-07-141706.001738.001691.001725.003230055405300
2015-07-131660.001720.001655.001666.001340022393700
2015-07-101658.001697.001658.001661.001890031601800
2015-07-091700.001707.001604.001698.004420073118100
2015-07-081800.001800.001720.001727.002840049941100
2015-07-071785.001809.001785.001802.002010036158500
2015-07-061802.001810.001751.001775.002500044587400
2015-07-031795.001827.001778.001816.004470080867200
2015-07-021815.001816.001770.001785.003130055963400
2015-07-011783.001798.001776.001794.002160038598200
2015-06-301760.001812.001760.001780.001940034680600
2015-06-291755.001798.001755.001771.003470061379500
2015-06-261853.001853.001815.001820.002510045999300
2015-06-251835.001869.001835.001838.001210022335300
2015-06-241844.001860.001830.001860.002790051452500
2015-06-231807.001845.001804.001833.002960053909900
2015-06-221820.001827.001801.001803.001380025017200
2015-06-191793.001820.001793.001810.001100019927100
2015-06-181805.001812.001788.001792.002330041929300
2015-06-171797.001828.001792.001803.002860051684000
2015-06-161819.001822.001805.001805.001180021398700
2015-06-151819.001828.001814.001819.001130020581500
2015-06-121811.001825.001811.001819.001950035422700
2015-06-111788.001808.001787.001804.001540027712100
2015-06-101800.001803.001786.001788.001740031249400
2015-06-091838.001839.001780.001781.002740049358200
2015-06-081810.001850.001807.001836.003820069522700
2015-06-051829.001836.001812.001828.003050055722100
2015-06-041848.001860.001845.001853.001560028889600
2015-06-031855.001865.001851.001855.002080038596200
2015-06-021880.001880.001850.001862.001830034103100
2015-06-011868.001875.001831.001862.003530065406200
2015-05-291905.001932.001863.001869.0054300102828600
2015-05-281845.001909.001840.001905.00133600252321000
2015-05-271813.001830.001800.001815.002690048798900
2015-05-261827.001831.001770.001814.004050072803700
2015-05-251814.001834.001814.001831.001200021922100
2015-05-221831.001835.001806.001816.001610029261400
2015-05-211868.001868.001830.001831.001310024106600
2015-05-201843.001868.001841.001846.002710050105000
2015-05-191805.001839.001800.001838.002620047738800
2015-05-181814.001820.001801.001810.001640029717000
2015-05-151804.001826.001800.001812.001820032892000
2015-05-141815.001825.001800.001804.001560028253300
2015-05-131838.001860.001810.001831.003260059761900
2015-05-121802.001854.001802.001844.004960090758200
2015-05-111760.001813.001760.001802.004720084037200
2015-05-081715.001740.001715.001738.00830014369400
2015-05-071715.001732.001715.001715.001140019617800
2015-05-011742.001746.001701.001717.004960085370000
2015-04-301778.001798.001767.001767.003070054710300
2015-04-281780.001793.001763.001780.005090090578300
2015-04-271789.001791.001771.001775.001530027210100
2015-04-241793.001797.001782.001791.001010018079600
2015-04-231811.001811.001778.001787.001980035374400
2015-04-221796.001823.001765.001793.004690084102000
2015-04-211800.001800.001761.001767.002250039929200
2015-04-201794.001794.001780.001780.004120073462400
2015-04-171814.001825.001805.001808.002120038376500
2015-04-161817.001828.001810.001815.004490081511600
2015-04-151825.001825.001812.001817.002260041063500
2015-04-141828.001828.001812.001813.002760050133100
2015-04-131825.001829.001816.001823.002470045006000
2015-04-101825.001825.001810.001815.002530045956100
2015-04-091835.001840.001818.001824.002640048275900
2015-04-081828.001834.001823.001829.003070056157600
2015-04-071823.001832.001820.001828.003390061873500
2015-04-061839.001855.001815.001824.004230077521200
2015-04-031835.001840.001812.001829.004150075636000
2015-04-021843.001843.001810.001818.003530064313400
2015-04-011850.001869.001802.001820.00150000274447700
2015-03-311910.002003.001909.001997.0096400189652300
2015-03-301881.001889.001874.001887.001820034272100
2015-03-271887.001920.001867.001885.001630030889400
2015-03-261854.001896.001821.001866.002630048876100
2015-03-251900.001930.001879.001893.002130040441900
2015-03-241850.001925.001848.001912.002430045731400
2015-03-231836.001862.001836.001849.001230022722100
2015-03-201850.001850.001825.001825.001530028049100
2015-03-191850.001862.001825.001850.001220022497300
2015-03-181849.001860.001831.001858.001610029703500
2015-03-171841.001865.001818.001831.001570028759200
2015-03-161818.001854.001808.001815.001990036416600
2015-03-131809.001823.001790.001803.002390043231000
2015-03-121781.001805.001772.001773.001800032059400
2015-03-111792.001809.001770.001781.002570045997300
2015-03-101870.001878.001800.001809.005040091798800
2015-03-091883.001886.001856.001870.001540028865500
2015-03-061867.001882.001856.001878.001520028448300
2015-03-051852.001863.001839.001850.001870034593700
2015-03-041885.001898.001855.001869.001960036627100
2015-03-031937.001965.001883.001898.003680070677700
2015-03-021949.001949.001936.001945.001680032642500
2015-02-271925.001949.001925.001949.001550030075700
2015-02-261922.001954.001920.001936.00980018994700
2015-02-251915.001970.001915.001936.001920037214600
2015-02-241960.001976.001888.001919.003900075366800
2015-02-231980.001996.001960.001968.002030040158900
2015-02-201978.001997.001952.001968.003800075028800
2015-02-192025.002050.001989.002000.003800076782700
2015-02-182035.002055.002026.002031.002200044890500
2015-02-172009.002037.002009.002025.001470029813500
2015-02-162003.002049.001977.002004.002530050912000
2015-02-132050.002050.002000.002009.002060041664300
2015-02-121990.002058.001990.002025.002500050879000
2015-02-101999.002030.001965.001993.002880057270700
2015-02-092090.002090.002030.002045.003590074125000
2015-02-061989.002049.001980.002039.0062500126373500
2015-02-051890.001989.001871.001944.004390084843900
2015-02-041870.001891.001863.001870.001790033572900
2015-02-031930.001930.001827.001834.002940054811500
2015-02-021870.001960.001870.001930.003310064093300
2015-01-301900.001929.001859.001907.005210098763300
2015-01-291949.001960.001896.001907.003370064941500
2015-01-281920.001970.001900.001957.0068500132556800
2015-01-271935.001991.001925.001938.002910056746400
2015-01-261998.002025.001932.001949.0056600112071500
2015-01-231950.002000.001891.001988.00102600199438200
2015-01-221874.001975.001840.001950.00172600330772800
2015-01-211819.001860.001800.001837.0065900120592700
2015-01-201768.001830.001758.001808.004490081085100
2015-01-191755.001795.001748.001782.003980070612500
2015-01-161750.001755.001715.001747.002810048963400
2015-01-151716.001770.001715.001750.002850049862000
2015-01-141728.001758.001713.001716.001980034469500
2015-01-131694.001750.001694.001749.002080036081400
2015-01-091740.001749.001715.001731.001770030702300
2015-01-081710.001746.001710.001736.003320057314500
2015-01-071677.001714.001674.001698.001870031782000
2015-01-061695.001725.001695.001695.002440041584900
2015-01-051738.001755.001715.001746.003580062352400
2014-12-301681.001725.001661.001716.003100052632500
2014-12-291750.001752.001650.001690.005280090021400
2014-12-261636.001740.001636.001740.004450076369900
2014-12-251657.001666.001628.001635.003500057693300
2014-12-241670.001684.001646.001671.002280038077100
2014-12-221683.001699.001656.001672.001530025583200
2014-12-191689.001720.001675.001686.004510076568700
2014-12-181672.001690.001661.001679.003210053857900
2014-12-171600.001653.001600.001635.004040066011400
2014-12-161630.001660.001600.001610.005150083287900
2014-12-151648.001679.001638.001662.001970032778000
2014-12-121675.001688.001651.001655.003800063291800
2014-12-111637.001695.001631.001692.003640060288100
2014-12-101645.001686.001640.001677.004070067901600
2014-12-091685.001708.001661.001674.004780080425500
2014-12-081696.001730.001684.001706.0059900102123600
2014-12-051662.001689.001652.001687.003020050493600
2014-12-041679.001686.001660.001662.003490058357600
2014-12-031703.001703.001651.001660.004790080147100
2014-12-021660.001729.001651.001703.005770097657300
2014-12-011647.001685.001647.001670.002810046915600
2014-11-281672.001692.001635.001643.0073800122337200
2014-11-271690.001690.001639.001656.003350055798700
2014-11-261642.001684.001638.001673.004800079884800
2014-11-251601.001692.001601.001676.00107300176746400
2014-11-211585.001643.001582.001609.00125800203141700
2014-11-201670.001680.001582.001591.00145900235357100
2014-11-191780.001780.001666.001681.00143600244496400
2014-11-181750.001819.001710.001795.00112700198947200
2014-11-171800.001800.001681.001745.00131400227424800
2014-11-141864.001864.001730.001760.00175700315499500
2014-11-131809.001865.001730.001840.00335600607895400
2014-11-121816.001926.001700.001729.006015001102847300
2014-11-111710.001816.001655.001810.00440700769726300
2014-11-101602.001687.001600.001653.0072700119199400
2014-11-071570.001589.001570.001589.001960030977600
2014-11-061566.001585.001519.001566.002980046655600
2014-11-051530.001560.001530.001559.002190033858700
2014-11-041550.001558.001518.001530.002650040676500
2014-10-311495.001510.001462.001505.003640054365400
2014-10-301439.001498.001439.001498.002890042725800
2014-10-291464.001468.001436.001439.001750025431200
2014-10-281471.001474.001460.001471.00970014232800
2014-10-271500.001500.001465.001471.00970014340100
2014-10-241510.001510.001476.001482.001730025823600
2014-10-231461.001487.001461.001473.00920013575800
2014-10-221460.001488.001442.001487.001930028416800
2014-10-211487.001487.001435.001438.001090015805400
2014-10-201449.001457.001406.001457.001880027199300
2014-10-171433.001434.001388.001388.001980027811700
2014-10-161382.001409.001370.001379.004790066505600
2014-10-151450.001459.001410.001438.001710024417800
2014-10-141422.001471.001411.001423.004340062518800
2014-10-101434.001530.001433.001482.003890056548800
2014-10-091505.001528.001482.001483.003290049237300
2014-10-081504.001536.001492.001530.004390066293700
2014-10-071590.001609.001541.001544.002170034033900
2014-10-061590.001609.001560.001601.003330053158100
2014-10-031589.001599.001545.001570.002930045876800
2014-10-021541.001596.001532.001555.0072400112748300
2014-10-011680.001694.001540.001575.00100000159114400
2014-09-301741.001750.001681.001694.002810048034800
2014-09-291704.001750.001701.001728.003420058891400
2014-09-261650.001706.001650.001685.002350039311200
2014-09-251747.001770.001645.001655.0065900112123800
2014-09-241762.001764.001739.001741.003060053528000
2014-09-221747.001773.001723.001760.003850067437300
2014-09-191698.001776.001696.001769.00135900238856700
2014-09-181720.001720.001680.001695.004790081459400
2014-09-171730.001735.001662.001723.0059200100635600
2014-09-161750.001750.001650.001713.00121900207222200
2014-09-121655.001725.001629.001723.00110400184710100
2014-09-111605.001673.001600.001632.0079300129456100
2014-09-101559.001645.001551.001629.00117800190252600
2014-09-091552.001558.001540.001548.003030046943600
2014-09-081512.001550.001502.001542.002280034769500
2014-09-051504.001507.001488.001500.002750041167700
2014-09-041500.001510.001490.001495.001030015422000
2014-09-031500.001507.001495.001496.002050030736400
2014-09-021493.001509.001493.001503.001810027146900
2014-09-011496.001511.001490.001492.001850027744300
2014-08-291476.001505.001475.001496.001180017574900
2014-08-281509.001509.001475.001477.001570023302600
2014-08-271525.001531.001458.001503.002710040557900
2014-08-261554.001554.001518.001526.002300035292500
2014-08-251558.001562.001530.001551.004890075582700
2014-08-221480.001525.001477.001518.002650039567200
2014-08-211479.001489.001470.001479.001320019522800
2014-08-201478.001485.001469.001472.001410020845400

   ※ 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