[3919 東証1部] パイプドHD 日足 時系列データ

[3919 東証1部] パイプドHD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181177.001177.001156.001156.0046005345200
2017-08-171175.001180.001163.001179.0047005509100
2017-08-161180.001180.001149.001176.0033003862500
2017-08-151157.001180.001157.001180.0031003610500
2017-08-141163.001165.001145.001155.0046005319600
2017-08-101161.001201.001161.001176.001330015788900
2017-08-091182.001183.001164.001174.0063007398800
2017-08-081204.001204.001180.001198.0037004410600
2017-08-071200.001207.001178.001204.0042005029700
2017-08-041192.001200.001186.001200.0036004297900
2017-08-031183.001201.001182.001192.001020012185400
2017-08-021173.001188.001166.001186.00870010260300
2017-08-011197.001206.001138.001185.002690031417400
2017-07-311205.001233.001196.001212.0080009715500
2017-07-281222.001248.001201.001212.001800022199200
2017-07-271221.001224.001204.001213.0034004126200
2017-07-261220.001238.001213.001221.001690020733500
2017-07-251200.001221.001200.001206.0082009902500
2017-07-241205.001230.001196.001217.00920011194100
2017-07-211210.001210.001180.001207.0071008534700
2017-07-201190.001211.001178.001195.00960011507200
2017-07-191197.001210.001194.001210.0048005788100
2017-07-181183.001221.001174.001205.002350028005400
2017-07-141203.001203.001178.001183.001250014928500
2017-07-131227.001227.001179.001213.001870022447900
2017-07-121237.001237.001210.001212.00820010007400
2017-07-111216.001250.001205.001237.002450030217700
2017-07-101243.001243.001210.001220.001860022734700
2017-07-071248.001248.001206.001213.002240027486000
2017-07-061250.001255.001211.001221.004170051501200
2017-07-051180.001265.001161.001219.0086500105248400
2017-07-041155.001300.001110.001159.00212600256475300
2017-07-031167.001167.001101.001130.006470073817200
2017-06-301063.001063.001049.001049.001030010865800
2017-06-291055.001064.001051.001063.0059006242800
2017-06-281054.001078.001054.001056.001060011259200
2017-06-271048.001059.001046.001055.001250013174200
2017-06-261043.001048.001042.001046.0042004390700
2017-06-231035.001044.001034.001043.0053005503500
2017-06-221044.001044.001031.001035.0046004763800
2017-06-211044.001048.001033.001037.0046004794600
2017-06-201036.001043.001028.001043.0080008294300
2017-06-191020.001029.001018.001028.0064006560900
2017-06-161026.001028.001010.001015.001500015258700
2017-06-151029.001030.001023.001024.0049005031700
2017-06-141035.001036.001029.001034.0045004654900
2017-06-131024.001037.001024.001032.0073007534200
2017-06-121032.001034.001025.001029.0078008023900
2017-06-091037.001040.001036.001037.0059006121500
2017-06-081049.001049.001032.001042.0051005298300
2017-06-071055.001055.001041.001041.0027002817400
2017-06-061065.001065.001039.001042.001690017630000
2017-06-051066.001072.001050.001055.0075007969800
2017-06-021070.001070.001063.001068.001990021209900
2017-06-011034.001083.001031.001064.004700049486000
2017-05-311042.001048.001033.001035.001100011440900
2017-05-301045.001051.001033.001051.0059006136800
2017-05-291032.001059.001032.001044.0056005863800
2017-05-261050.001052.001042.001050.0033003459700
2017-05-251068.001068.001042.001046.001530016117900
2017-05-241037.001067.001037.001067.001240013079600
2017-05-231045.001051.001020.001031.001360014041700
2017-05-221040.001046.001037.001040.0060006242100
2017-05-191025.001041.001025.001036.0063006519000
2017-05-181039.001039.001028.001033.0040004136100
2017-05-171055.001058.001040.001049.00960010056600
2017-05-161050.001060.001049.001054.0091009584600
2017-05-151052.001054.001016.001049.001260013077900
2017-05-121083.001083.001048.001051.001570016675800
2017-05-111071.001083.001071.001082.0064006910100
2017-05-101069.001071.001067.001071.0068007274400
2017-05-091062.001073.001045.001070.001920020486000
2017-05-081055.001066.001048.001057.002010021265400
2017-05-021019.001038.001019.001034.0073007518800
2017-05-011022.001034.001022.001033.0061006276100
2017-04-281039.001046.001025.001026.0088009099000
2017-04-271019.001038.001015.001038.001570016111200
2017-04-26999.001014.00999.001013.0076007655600
2017-04-25981.00995.00981.00995.0053005246300
2017-04-24994.00994.00982.00984.0069006822200
2017-04-21976.00978.00967.00975.0036003508600
2017-04-20980.00986.00967.00967.0095009269800
2017-04-19951.00972.00951.00960.0047004530400
2017-04-18956.00974.00956.00960.001050010095800
2017-04-17956.00968.00940.00948.004430042112700
2017-04-14960.00974.00955.00955.001630015668800
2017-04-13986.00987.00966.00969.001280012468000
2017-04-12978.00986.00954.00986.003360032703400
2017-04-11997.001003.00991.00992.00100009967300
2017-04-101001.001020.00998.001002.0089008965100
2017-04-071002.001027.00996.001001.001400014058900
2017-04-061040.001041.00988.001010.002170021972300
2017-04-051050.001067.001040.001042.001390014655800
2017-04-041080.001086.001041.001046.003330035401400
2017-04-031088.001122.001079.001080.005800063072100
2017-03-311156.001177.001140.001143.004100047385600
2017-03-301154.001170.001132.001135.001190013661300
2017-03-291150.001150.001138.001149.001060012132500
2017-03-281126.001145.001122.001145.001850021037000
2017-03-271146.001146.001123.001126.00940010642200
2017-03-241105.001133.001105.001133.0086009669700
2017-03-231100.001114.001100.001105.0081008985300
2017-03-221094.001109.001093.001103.001190013079100
2017-03-211091.001105.001085.001101.001170012862100
2017-03-171090.001096.001083.001086.00920010018400
2017-03-161072.001100.001071.001094.00940010188400
2017-03-151100.001100.001080.001080.0091009880700
2017-03-141085.001097.001071.001096.0060006490400
2017-03-131100.001105.001092.001092.0057006259000
2017-03-101119.001119.001071.001103.001210013337700
2017-03-091100.001100.001080.001095.001010011033100
2017-03-081110.001110.001097.001103.0084009261400
2017-03-071123.001127.001106.001110.0079008823000
2017-03-061119.001129.001116.001120.001320014791800
2017-03-031107.001113.001106.001109.0050005547000
2017-03-021119.001119.001110.001113.0026002895300
2017-03-011102.001115.001100.001113.0082009071200
2017-02-281109.001123.001109.001111.001380015352600
2017-02-271113.001115.001100.001109.001210013410800
2017-02-241120.001130.001112.001113.0056006282500
2017-02-231141.001141.001128.001128.0037004192700
2017-02-221118.001146.001118.001122.0043004851200
2017-02-211110.001118.001110.001113.0031003450600
2017-02-201110.001118.001100.001109.001000011084900
2017-02-171120.001121.001112.001116.0051005690000
2017-02-161122.001130.001112.001115.0067007493300
2017-02-151142.001146.001120.001123.001060011972300
2017-02-141138.001159.001138.001142.001050012033700
2017-02-131128.001138.001122.001138.0067007581900
2017-02-101115.001125.001108.001120.0064007176100
2017-02-091125.001125.001102.001114.0057006342400
2017-02-081116.001125.001110.001115.0088009851600
2017-02-071130.001130.001110.001115.0083009269400
2017-02-061132.001132.001121.001127.0067007534100
2017-02-031113.001128.001113.001120.0056006281400
2017-02-021130.001148.001120.001124.001170013232600
2017-02-011122.001135.001114.001129.001310014722700
2017-01-311117.001134.001109.001134.0088009854900
2017-01-301119.001126.001109.001122.001410015739500
2017-01-271130.001133.001110.001119.0086009654900
2017-01-261132.001138.001118.001130.0074008337900
2017-01-251111.001139.001104.001129.001530017128000
2017-01-241080.001099.001080.001095.0066007217500
2017-01-231092.001092.001066.001089.0073007878100
2017-01-201095.001095.001072.001092.0079008555500
2017-01-191079.001099.001079.001090.001040011372000
2017-01-181080.001088.001071.001085.001410015175500
2017-01-171082.001100.001072.001086.001580017131600
2017-01-161082.001109.001080.001082.00930010156000
2017-01-131072.001093.001072.001082.001870020153000
2017-01-121104.001104.001077.001081.001400015246100
2017-01-111116.001118.001095.001104.001850020491000
2017-01-101135.001135.001109.001115.001870020974700
2017-01-061085.001114.001085.001109.001790019671000
2017-01-051094.001096.001080.001093.002020021990000
2017-01-041091.001104.001081.001094.001730018945500
2016-12-301074.001109.001063.001092.004480048660400
2016-12-291074.001150.001051.001087.00125400137083800
2016-12-281137.001190.001136.001187.003880045161100
2016-12-271113.001135.001113.001117.002420027205500
2016-12-261122.001127.001102.001111.001520016957900
2016-12-221100.001134.001100.001131.001680018722700
2016-12-211120.001122.001106.001111.00920010245600
2016-12-201112.001126.001112.001124.001150012884400
2016-12-191123.001129.001116.001122.0084009411200
2016-12-161125.001132.001115.001131.001170013151500
2016-12-151148.001164.001110.001137.002280025996200
2016-12-141149.001152.001134.001141.002860032809600
2016-12-131110.001150.001104.001146.002500028105900
2016-12-121106.001116.001097.001115.0083009170500
2016-12-091101.001110.001094.001105.00970010665500
2016-12-081114.001121.001096.001100.00920010168200
2016-12-071100.001105.001091.001102.0083009123200
2016-12-061105.001107.001094.001098.0087009571000
2016-12-051120.001120.001100.001105.0086009521500
2016-12-021123.001130.001102.001110.001240013821300
2016-12-011150.001160.001120.001124.001570017957800
2016-11-301140.001151.001132.001148.001100012589800
2016-11-291130.001137.001122.001137.001450016375600
2016-11-281140.001140.001100.001134.001430016049000
2016-11-251153.001157.001132.001142.001310015047900
2016-11-241163.001163.001148.001153.0084009682800
2016-11-221159.001160.001147.001156.0066007618000
2016-11-211150.001157.001141.001150.0052005975000
2016-11-181144.001150.001136.001147.001180013502800
2016-11-171135.001139.001125.001134.0081009178000
2016-11-161127.001139.001119.001135.001020011509200
2016-11-151128.001130.001101.001118.001870020881800
2016-11-141110.001118.001105.001116.002100023376100
2016-11-111103.001112.001075.001099.002380026033300
2016-11-101085.001096.001070.001085.002340025315900
2016-11-091101.001108.001000.001015.003730038467800
2016-11-081105.001105.001097.001101.0072007927400
2016-11-071100.001125.001100.001111.001050011695600
2016-11-041100.001146.001060.001095.006470070457800
2016-11-021145.001153.001105.001118.002290025799700
2016-11-011200.001200.001158.001165.001240014528600
2016-10-311193.001205.001183.001184.001650019688500
2016-10-281197.001212.001182.001184.006840081252100
2016-10-271195.001227.001195.001202.001120013512200
2016-10-261170.001205.001170.001203.001510017977800
2016-10-251197.001207.001179.001190.001680020025400
2016-10-241210.001217.001177.001182.002560030603600
2016-10-211245.001261.001218.001219.004410054739900
2016-10-201224.001250.001218.001240.002760034185800
2016-10-191218.001231.001194.001225.002510030533200
2016-10-181207.001229.001182.001227.005660068284900
2016-10-171129.001239.001105.001227.0098700117418800
2016-10-141072.001138.001067.001132.004160046237200
2016-10-131087.001115.001061.001072.003140033917900
2016-10-121127.001127.001081.001090.003790041741800
2016-10-111072.001135.001069.001132.005940065527200
2016-10-071053.001063.001039.001061.001280013429700
2016-10-061079.001082.001041.001057.002630028011700
2016-10-051030.001073.001030.001066.003250034142500
2016-10-041020.001040.001009.001032.002860029332700
2016-10-031050.001050.001001.001024.007700079172500
2016-09-301070.001078.001048.001078.002570027395200
2016-09-291061.001070.001058.001068.001810019254800
2016-09-281049.001067.001044.001054.001810019112700
2016-09-271045.001050.001025.001046.0096009984800
2016-09-261039.001047.001025.001044.002200022911900
2016-09-231029.001029.001004.001021.001750017891600
2016-09-21991.001015.00982.001015.001760017550400
2016-09-201000.001005.00990.00991.0051005071600
2016-09-161001.001003.00980.00995.0082008169200
2016-09-15973.001010.00965.001008.001390013705200
2016-09-14985.00986.00972.00983.001150011254000
2016-09-13987.001002.00980.00985.0087008576100
2016-09-121003.001003.00974.00986.002110020855200
2016-09-09991.001025.00991.001011.002010020386600
2016-09-081012.001023.00991.00997.002000020130700
2016-09-07987.001080.00972.001017.008140082735400
2016-09-06963.00983.00961.00981.00102009905000
2016-09-05965.00970.00955.00956.0077007383200
2016-09-02967.00970.00963.00965.0048004638800
2016-09-01960.00980.00960.00965.0098009481800
2016-08-31949.00987.00949.00973.001630015757600
2016-08-30955.00965.00947.00949.001120010677600
2016-08-29965.00965.00953.00958.0075007193300
2016-08-26967.00990.00962.00965.0075007286500
2016-08-25966.00972.00961.00970.0065006283300
2016-08-24995.00999.00965.00972.0083008137000
2016-08-23964.001013.00949.00980.002660026103000
2016-08-22962.00962.00939.00960.001090010389000
2016-08-19941.00957.00939.00939.0053005015000
2016-08-18943.00960.00938.00947.001790016972300
2016-08-17936.00948.00936.00938.0063005921000
2016-08-16946.00974.00927.00930.002370022516600
2016-08-15935.00946.00934.00941.0089008331900

   ※ 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