[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 
2017-04-281039.001046.001025.001026.0088009099000
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
2016-08-12919.00944.00919.00938.001530014146800
2016-08-10938.00942.00928.00934.0051004764100
2016-08-09946.00946.00926.00939.001160010880100
2016-08-08931.00956.00925.00942.002840026706100
2016-08-05930.00930.00918.00922.001260011636200
2016-08-04928.00931.00910.00925.002170019993700
2016-08-03949.00949.00921.00928.002250021060500
2016-08-02944.00955.00940.00949.0076007204500
2016-08-01943.00943.00932.00938.001310012277700
2016-07-29941.00971.00933.00948.002050019304900
2016-07-28938.00944.00933.00941.00103009660000
2016-07-27933.00958.00933.00947.0074007012200
2016-07-26948.00953.00929.00931.002700025416500
2016-07-25983.00983.00948.00950.004950047293300
2016-07-22998.001000.00980.00984.001050010354400
2016-07-21998.001011.00994.00999.001850018530000
2016-07-20985.00994.00976.00991.0086008461200
2016-07-19970.00996.00964.00988.001390013551600
2016-07-15990.00990.00964.00975.001400013668000
2016-07-14964.00988.00964.00988.001160011340600
2016-07-131014.001014.00948.00971.002860027941700
2016-07-12989.001012.00968.00997.002170021453200
2016-07-11947.00977.00945.00976.002500024036300
2016-07-081000.001000.00935.00946.002800027025900
2016-07-071000.001008.00992.00994.001340013421200
2016-07-061000.001000.00964.00996.002310022763200
2016-07-051038.001038.00998.001014.002290023289100
2016-07-041038.001038.001017.001019.002180022359700
2016-07-011099.001099.001024.001036.004420046440100
2016-06-301054.001074.001020.001070.003670038478600
2016-06-29990.001034.00981.001025.002030020424200
2016-06-28961.00997.00941.00971.002310022358700
2016-06-27972.00979.00953.00962.003880037488300
2016-06-241050.001068.00914.00943.00102500101336400
2016-06-23989.001040.00952.001029.00184100183846300
2016-06-221145.001145.001110.001128.001230013821300
2016-06-211155.001155.001127.001145.001190013553500
2016-06-201094.001155.001094.001155.001760019902500
2016-06-171100.001109.001081.001094.001690018505200
2016-06-161136.001148.001075.001080.004190046335900
2016-06-151127.001158.001094.001142.0090300101581100
2016-06-141185.001198.001131.001147.003660042606800
2016-06-131218.001235.001191.001193.003640044072400
2016-06-101225.001240.001210.001221.002370028956100
2016-06-091212.001250.001205.001244.001750021540000
2016-06-081211.001215.001201.001205.001490017967700
2016-06-071210.001216.001205.001208.001560018853800
2016-06-061210.001222.001198.001205.002190026422500
2016-06-031223.001238.001221.001226.001540018886200
2016-06-021250.001273.001227.001237.001870023218100
2016-06-011271.001285.001255.001273.001980025211800
2016-05-311260.001298.001260.001293.001670021460000
2016-05-301245.001281.001245.001265.002460031217600
2016-05-271228.001238.001219.001235.001900023277300
2016-05-261255.001261.001225.001228.001510018697400
2016-05-251257.001274.001250.001254.001120014119600
2016-05-241272.001274.001240.001248.001640020551200
2016-05-231236.001288.001236.001272.001720021647200
2016-05-201217.001244.001210.001236.002270027809300
2016-05-191240.001249.001215.001227.003160038873200
2016-05-181285.001310.001246.001251.002320029472600
2016-05-171281.001290.001270.001289.00910011675200
2016-05-161302.001317.001272.001276.002070026805900
2016-05-131329.001329.001307.001315.00870011452400
2016-05-121321.001333.001315.001329.00830010979200
2016-05-111344.001344.001301.001336.00990013129800
2016-05-101350.001352.001333.001345.00770010335000
2016-05-091324.001349.001322.001349.001100014692400
2016-05-061295.001311.001289.001311.001050013651000
2016-05-021270.001310.001267.001295.002150027715900
2016-04-281384.001384.001310.001329.001690022781900
2016-04-271310.001390.001310.001372.003730050933400
2016-04-261360.001360.001307.001313.002540033650500
2016-04-251380.001380.001353.001367.001150015717600
2016-04-221341.001369.001322.001369.001960026452500

   ※ 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