[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 
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
2016-04-211333.001345.001315.001341.001680022445100
2016-04-201355.001357.001330.001333.001600021424400
2016-04-191321.001359.001312.001355.001320017709400
2016-04-181310.001339.001276.001299.002880037581700
2016-04-151354.001370.001337.001369.002450033123200
2016-04-141350.001390.001344.001384.005830079966800
2016-04-131329.001338.001315.001335.001140015145100
2016-04-121344.001344.001309.001320.001280016942500
2016-04-111345.001345.001289.001325.00840011001700
2016-04-081274.001329.001236.001323.002230029044200
2016-04-071270.001293.001246.001268.001630020699400
2016-04-061245.001280.001230.001273.001990024996600
2016-04-051292.001312.001242.001258.002670033794700
2016-04-041354.001355.001250.001318.007560098213400
2016-04-011350.001374.001260.001350.005490073032800
2016-03-311339.001378.001310.001355.005500074108000
2016-03-301328.001379.001309.001325.005240070005900
2016-03-291296.001308.001252.001308.004800061759500
2016-03-281187.001275.001187.001275.004970061499900
2016-03-251145.001195.001145.001168.002360027641400
2016-03-241147.001216.001100.001144.003980046514000
2016-03-231153.001153.001120.001135.001410016041300
2016-03-221135.001163.001115.001140.003740042461300
2016-03-181137.001187.001100.001105.003080034268400
2016-03-171189.001215.001129.001140.002440028498200
2016-03-161213.001265.001179.001205.004950060083000
2016-03-151140.001169.001122.001165.001460016854200
2016-03-141140.001140.001080.001123.0073008225900
2016-03-111083.001117.001079.001110.0080008797100
2016-03-101060.001095.001060.001085.0083008981800
2016-03-091056.001072.001052.001056.0028002961200
2016-03-081106.001111.001053.001073.001000010780400
2016-03-071105.001166.001105.001116.0054006112300
2016-03-041070.001127.001070.001102.001530016886200
2016-03-031050.001120.001032.001094.003060032920100
2016-03-021017.001044.001017.001039.002630026981400
2016-03-011026.001038.001000.001016.006930070113000
2016-02-291131.001139.001113.001116.0066007398800
2016-02-261153.001153.001106.001108.0070007841400
2016-02-251068.001150.001067.001123.00960010724000
2016-02-241076.001097.001046.001062.003440036274500
2016-02-231074.001130.001065.001087.0089009662100
2016-02-221046.001076.001015.001076.001980020589800
2016-02-191067.001067.001027.001055.0067007060300
2016-02-181053.001073.001046.001071.0079008366000
2016-02-171011.001042.001011.001024.001380014072400
2016-02-161021.001075.001011.001011.001840019305300
2016-02-151005.001065.00985.001051.001850018946200
2016-02-121029.001050.00974.00975.004820049145700
2016-02-101134.001164.001083.001091.001480016440900
2016-02-091113.001155.001113.001124.001350015263800
2016-02-081130.001180.001130.001163.0086009852100
2016-02-051202.001210.001142.001170.001130013159000
2016-02-041229.001236.001210.001210.00930011347300
2016-02-031229.001262.001229.001235.0057007048300
2016-02-021243.001257.001242.001252.001100013717000
2016-02-011266.001266.001239.001260.001680021056700
2016-01-291231.001262.001218.001253.001190014739300
2016-01-281239.001264.001224.001235.001110013785600
2016-01-271215.001263.001215.001256.00840010488600
2016-01-261222.001241.001204.001214.00940011442000
2016-01-251208.001258.001197.001258.00990012148600
2016-01-221185.001198.001118.001197.002630030559300
2016-01-211151.001203.001082.001084.002930033729000
2016-01-201245.001245.001163.001164.001880022613700
2016-01-191179.001246.001179.001246.001580019218700
2016-01-181160.001192.001154.001175.001540018002000
2016-01-151216.001252.001207.001208.001750021477600
2016-01-141220.001235.001204.001232.001440017525100
2016-01-131250.001268.001242.001261.001020012829300
2016-01-121279.001285.001204.001205.002470030556500
2016-01-081290.001305.001269.001291.001830023589400
2016-01-071325.001330.001310.001319.001300017160400
2016-01-061370.001370.001320.001323.002550034164300
2016-01-051325.001370.001323.001354.004790064155200
2016-01-041332.001360.001321.001346.003390045392000
2015-12-301371.001395.001315.001333.0095000127521100
2015-12-291373.001397.001345.001370.00116200159253400
2015-12-281461.001548.001461.001533.00990015017700
2015-12-251500.001501.001452.001460.002270033295600
2015-12-241526.001540.001470.001507.003450051827800
2015-12-221525.001545.001521.001523.001660025372500
2015-12-211550.001579.001530.001550.001440022299900
2015-12-181562.001585.001559.001565.001520023841700
2015-12-171599.001599.001556.001581.001190018864000
2015-12-161585.001585.001550.001580.001190018654100
2015-12-151549.001592.001542.001546.001130017598900
2015-12-141527.001549.001527.001548.001440022160300
2015-12-111555.001600.001555.001581.001040016352400
2015-12-101618.001618.001555.001560.001950030584100
2015-12-091570.001619.001570.001619.004680074361600
2015-12-081570.001590.001554.001572.001580024843200
2015-12-071573.001595.001571.001580.00930014706700
2015-12-041580.001596.001538.001580.002050032278200
2015-12-031607.001607.001547.001580.004870076685000
2015-12-021621.001641.001585.001621.002970047918100

   ※ 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