[3918 東証1部] PCIホールディングス 日足 時系列データ

[3918 東証1部] PCI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 
2016-12-072340.002366.002321.002343.002080048627200
2016-12-062373.002373.002295.002307.003050070505900
2016-12-052301.002385.002301.002373.003180074692900
2016-12-022342.002350.002306.002340.002560059501600
2016-12-012425.002425.002329.002354.004100097336500
2016-11-302409.002416.002390.002393.002330055855100
2016-11-292430.002468.002400.002416.004090099394200
2016-11-282502.002519.002383.002416.0098900241159200
2016-11-252351.002475.002351.002475.00126300306366100
2016-11-242312.002349.002310.002348.0047700111361100
2016-11-222320.002329.002257.002293.002670061195600
2016-11-212330.002330.002302.002316.001710039670300
2016-11-182298.002342.002272.002321.003760086857000
2016-11-172318.002318.002235.002266.002970067435100
2016-11-162151.002283.002151.002272.0049500109916200
2016-11-152180.002180.002111.002168.004270091971800
2016-11-142154.002217.002138.002180.0047400103392100
2016-11-112202.002235.002150.002188.0092000201355800
2016-11-102270.002322.002216.002302.0049900113791600
2016-11-092330.002330.002053.002145.00129300277628700
2016-11-082332.002337.002282.002301.003620083381000
2016-11-072313.002350.002278.002329.003400078743200
2016-11-042350.002350.002268.002313.0051300118030400
2016-11-022441.002453.002349.002365.0063300151068500
2016-11-012501.002510.002482.002491.0042100105094700
2016-10-312542.002556.002502.002511.0088300222390900
2016-10-282595.002614.002523.002566.00199700512909300
2016-10-272537.002638.002503.002592.0067900175539100
2016-10-262541.002595.002502.002529.0059300150930800
2016-10-252688.002720.002526.002540.00124500324652700
2016-10-242611.002729.002587.002716.00107900286598400
2016-10-212644.002682.002588.002610.0084200220317600
2016-10-202676.002740.002610.002682.00194800523883300
2016-10-192555.002665.002528.002643.00128200333625000
2016-10-182480.002557.002477.002555.0099100250223100
2016-10-172440.002477.002405.002477.003710090718000
2016-10-142457.002475.002409.002417.003570086746300
2016-10-132470.002487.002433.002469.0050600124550700
2016-10-122402.002468.002400.002448.0069500170122400
2016-10-112401.002434.002400.002400.002730065823700
2016-10-072403.002439.002362.002400.002940070399000
2016-10-062455.002474.002423.002436.003160077427600
2016-10-052449.002455.002425.002455.0045000109961800
2016-10-042350.002445.002350.002439.0058500140671100
2016-10-032354.002372.002330.002350.003490082038800
2016-09-302342.002350.002317.002327.002400055930700
2016-09-292340.002376.002339.002374.002960069777400
2016-09-282296.002352.002285.002340.002870066733000
2016-09-272371.002377.002332.002353.003000070473500
2016-09-262400.002415.002375.002376.0043500104160000
2016-09-232343.002398.002343.002396.003520083744100
2016-09-212315.002367.002303.002343.002280053057900
2016-09-202299.002346.002285.002307.001970045607300
2016-09-162335.002335.002288.002299.0047800110161700
2016-09-152359.002369.002301.002335.0057600134108500
2016-09-142400.002420.002375.002390.0076800183432100
2016-09-132419.002444.002384.002430.0098300236900200
2016-09-122462.002464.002385.002432.00244500593127600
2016-09-092600.002653.002540.002551.00107400278690400
2016-09-082511.002629.002501.002629.0079500205277700
2016-09-072470.002551.002445.002548.0056900143024700
2016-09-062530.002565.002460.002488.0052600132677900
2016-09-052420.002545.002420.002505.0048200120015100
2016-09-022450.002450.002402.002420.001990048072400
2016-09-012515.002515.002380.002456.0048500118455000
2016-08-312450.002599.002444.002495.00230800577133800
2016-08-302287.002364.002287.002364.002210051286200
2016-08-292260.002320.002235.002287.001610036455000
2016-08-262334.002334.002244.002267.001960044470400
2016-08-252345.002345.002303.002310.001920044473200
2016-08-242295.002375.002295.002330.0087800204397600
2016-08-232260.002330.002251.002291.002620059921100
2016-08-222231.002275.002195.002268.001640036762300
2016-08-192240.002240.002205.002240.002130047331000
2016-08-182286.002290.002210.002240.003400076117800
2016-08-172340.002362.002290.002308.002000046271800
2016-08-162360.002370.002313.002370.003520082809100
2016-08-152280.002361.002251.002345.002470057187500
2016-08-122246.002286.002210.002280.0081100182069600
2016-08-102400.002474.002281.002306.0077500185110200
2016-08-092329.002399.002296.002379.002870067729600
2016-08-082405.002405.002262.002290.0049900115177100
2016-08-052417.002500.002385.002405.002520061058500
2016-08-042450.002451.002380.002415.003000072464000
2016-08-032511.002520.002449.002450.003710091932500
2016-08-022600.002640.002531.002571.0088900230632800
2016-08-012331.002684.002331.002550.00187500479782200
2016-07-292237.002392.002160.002378.0049500111559900
2016-07-282303.002320.002235.002250.002260051270000
2016-07-272347.002355.002300.002310.001920044548400
2016-07-262425.002425.002316.002332.002270053387200
2016-07-252511.002525.002401.002410.003690089989100
2016-07-222371.002550.002371.002503.0057300142609100
2016-07-212371.002590.002292.002420.0083300204553200
2016-07-202280.002376.002278.002355.002240052454800
2016-07-192326.002378.002270.002300.003150072896700
2016-07-152368.002369.002240.002267.0048200109934400
2016-07-142376.002405.002334.002368.002040048253800
2016-07-132405.002440.002371.002378.002270054638300
2016-07-122406.002497.002360.002376.003350081212800
2016-07-112299.002440.002297.002426.0042400100321900
2016-07-082200.002283.002167.002278.003150069805400
2016-07-072290.002308.002211.002213.002130048280400
2016-07-062330.002330.002219.002292.002060046805100
2016-07-052384.002424.002340.002343.003380080085900
2016-07-042330.002460.002330.002434.003880093714400
2016-07-012288.002340.002222.002330.0065900151383400
2016-06-302302.002302.002183.002188.004290096766300
2016-06-292201.002290.002195.002260.0048500108306600
2016-06-282050.002171.002033.002151.003400071597800
2016-06-271972.002140.001972.002109.0055800113592600
2016-06-242330.002349.001802.001947.00143100288492200
2016-06-232250.002350.002181.002280.004360097725300
2016-06-222317.002346.002250.002270.003080070489500
2016-06-212282.002369.002282.002347.003560082726300
2016-06-202250.002385.002211.002330.0044000100599500
2016-06-172221.002272.002161.002199.0045400100645100
2016-06-162402.002414.002097.002115.00123400272395500
2016-06-152340.002470.002310.002444.0058500139949200
2016-06-142601.002633.002431.002440.00113300284708700
2016-06-132662.002668.002561.002623.0067000175088900
2016-06-102801.002802.002705.002721.0060700166645600
2016-06-092873.002925.002810.002812.0053900154327000
2016-06-082836.002885.002835.002850.0039000111156600
2016-06-072900.002965.002834.002835.0081500237247400
2016-06-062681.002935.002680.002857.0090700256671200
2016-06-032645.002744.002645.002741.0056000151553800
2016-06-022680.002729.002606.002645.0042500112899200
2016-06-012745.002806.002700.002730.003510096626500
2016-05-312820.002831.002744.002745.003470096384600
2016-05-302630.002810.002630.002790.0070600194551000
2016-05-272602.002760.002588.002610.0063200167332300
2016-05-262717.002718.002600.002639.003500092869800
2016-05-252755.002777.002700.002714.003150086045600
2016-05-242810.002825.002700.002717.0051100140397300
2016-05-232710.002870.002696.002870.0058000160797100
2016-05-202688.002689.002610.002674.003140083641700
2016-05-192650.002684.002582.002648.0076600202301200
2016-05-182730.002750.002481.002551.00116500303460700
2016-05-172700.002806.002661.002760.0057400157064400
2016-05-162964.002964.002760.002771.0073600210700500
2016-05-132865.002977.002850.002915.0060200174423000
2016-05-122871.002920.002831.002831.0075000214400100
2016-05-113065.003075.002920.002928.0097100290213400
2016-05-103090.003090.002985.003010.0073800222518200
2016-05-093000.003085.002961.003070.0095200287753500
2016-05-062862.002985.002850.002981.0070500205842000
2016-05-022700.002870.002700.002850.0041400114389600
2016-04-282881.002927.002710.002845.0058400166234400
2016-04-272908.002949.002840.002900.0050500145940900
2016-04-263135.003135.002741.002860.00189200554383700
2016-04-253290.003345.003120.003205.00244900797880000
2016-04-223070.003180.002931.003150.00224600696997600
2016-04-212950.003100.002908.003070.00162900491966400
2016-04-202945.002980.002875.002880.00121300355064300
2016-04-192760.002848.002725.002820.0075800211507100
2016-04-182740.002760.002652.002652.0068600184420300
2016-04-152830.002847.002766.002815.0082400232065300
2016-04-142980.003070.002921.002921.00155100465417800
2016-04-132870.002977.002861.002941.0081800237477600
2016-04-122990.002999.002808.002858.00126500369276300
2016-04-112715.003015.002655.002990.00240800689463600
2016-04-082452.002697.002427.002615.00120500309631400
2016-04-072555.002655.002476.002530.0061900157147800
2016-04-062623.002660.002472.002555.00105700270382800
2016-04-052742.002948.002600.002673.00124200336127800
2016-04-042780.002977.002678.002842.00160900454346400
2016-04-012991.003065.002734.002766.00183700525097700
2016-03-313060.003080.002965.002991.00116000349828100
2016-03-303150.003325.003000.003080.00205300641123500
2016-03-293260.003400.003115.003190.00222700729508500
2016-03-287200.007490.006500.006530.003418002411114000
2016-03-256070.006880.006040.006790.005399003537477000
2016-03-245870.005920.005610.005910.0089000514102000
2016-03-235270.005930.005250.005670.002476001405219000
2016-03-225070.005400.005070.005240.0055500288685000
2016-03-185000.005120.004850.005030.0045100223906500
2016-03-175440.005550.004975.005100.00168800893277000
2016-03-164745.005390.004700.005390.00172500885874500
2016-03-154750.004775.004680.004685.001930091062500
2016-03-144730.004820.004675.004710.0024400115338000
2016-03-114545.004705.004510.004660.001860086347500
2016-03-104605.004705.004565.004605.0025300117294500
2016-03-094570.004590.004520.004535.002000090962500
2016-03-084850.004850.004515.004640.0040600190691500
2016-03-074635.004850.004570.004780.0069600329274500
2016-03-044680.004700.004500.004545.0046400212249000
2016-03-034740.004850.004610.004680.0048100227617500
2016-03-025160.005200.004660.004775.00118100585883500
2016-03-014260.004910.004205.004840.00116300545918000
2016-02-294230.004300.004200.004220.0024600104372500
2016-02-264140.004275.004055.004175.0039900165370500
2016-02-254350.004350.004130.004140.0048800204725000
2016-02-244215.004380.004210.004300.0028600123019500
2016-02-234540.004640.004425.004445.0049000221239000
2016-02-224330.004540.004330.004490.0022800101600000
2016-02-194255.004455.004160.004400.0049600211995000
2016-02-184555.004630.004390.004395.00120900544511500
2016-02-174220.004430.004125.004430.00202700870483000
2016-02-163790.003915.003520.003730.0061000229812000
2016-02-153675.003930.003570.003805.0069100259971000
2016-02-123585.003695.003350.003395.0094900336338500
2016-02-104185.004295.003880.004005.0057000229374500
2016-02-094350.004440.004085.004100.0052600221836500
2016-02-084360.004735.004210.004605.0058200260310000
2016-02-054910.004980.004400.004615.00104100487220000
2016-02-045340.005380.005240.005300.0042300224473000
2016-02-035440.005460.005230.005300.0066000352843000
2016-02-025130.005550.005100.005530.0067200360272000
2016-02-015100.005190.005030.005120.0028700146942000
2016-01-295090.005130.004890.005060.0046900234463500
2016-01-285030.005170.004990.005090.0023900121650500
2016-01-275170.005230.005010.005050.0026000132974000
2016-01-264945.005160.004925.005010.0036500183192000
2016-01-255000.005220.004870.005170.0051200259768500
2016-01-224875.004975.004770.004940.0069700340495000
2016-01-215000.005260.004500.004525.0096500469007000
2016-01-205460.005600.004965.004970.0068400354679000
2016-01-195110.005400.005110.005400.0048700254135000
2016-01-185020.005360.004920.005160.0066900342222500
2016-01-155850.005930.005520.005570.0043300245594000
2016-01-145700.005810.005520.005800.0059500335699000
2016-01-136050.006180.005920.006000.0047600285612000
2016-01-126030.006350.005510.005770.00127400757298000
2016-01-085890.006140.005790.006000.0039000232337000
2016-01-076110.006230.005940.005990.0038300231929000
2016-01-066390.006470.006060.006220.0053000331209000
2016-01-056520.006600.006350.006450.0064600418427000
2016-01-046710.006960.006570.006690.0078900530111000
2015-12-306910.007030.006670.006840.00105400723846000
2015-12-296340.006890.006160.006810.002028001347183000
2015-12-285750.006370.005610.006320.00140100850087000
2015-12-255960.005980.005570.005570.0094100537685000
2015-12-246090.006200.005810.005900.0068500410041000
2015-12-225880.005970.005760.005800.0033700196843000
2015-12-215850.006060.005680.005980.0064600375293000
2015-12-186170.006280.005920.005950.0079100480418000
2015-12-175840.006270.005830.006170.00120300732470000
2015-12-165890.005950.005670.005750.0088000512072000
2015-12-156320.006390.005670.005690.00129100773040000
2015-12-146350.006360.006150.006250.0068100424947000
2015-12-116620.006680.006580.006600.0033300220475000
2015-12-106600.006850.006550.006620.0057300382521000
2015-12-096710.006900.006600.006700.0053300358800000
2015-12-087020.007200.006780.006820.00110200763576000
2015-12-076610.007160.006560.007020.001635001135689000
2015-12-046680.006740.006500.006510.0059100388678000
2015-12-036550.006910.006460.006840.00141100952200000
2015-12-026950.006970.006570.006620.00112800752938000
2015-12-016840.006950.006830.006890.0041000282840000

   ※ 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