[4337 東証1部] ぴあ 日足 時系列データ

[4337 東証1部] ぴあ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-272901.002950.002901.002920.001110032528800
2017-04-262820.003030.002810.002900.0084200244258300
2017-04-252989.003000.002830.002830.0076900222805100
2017-04-242969.002987.002956.002984.00590017546000
2017-04-212946.002967.002946.002966.00430012723700
2017-04-202952.002960.002935.002945.00650019143400
2017-04-192900.002960.002899.002935.00970028490600
2017-04-182901.002911.002869.002887.00680019653400
2017-04-172846.002906.002846.002901.00990028564400
2017-04-142868.002868.002840.002846.00840023959000
2017-04-132861.002868.002850.002868.001150032878200
2017-04-122895.002895.002857.002869.001410040534800
2017-04-112903.002921.002900.002900.00530015413300
2017-04-102908.002934.002904.002916.00910026564200
2017-04-072924.002933.002901.002923.001660048456800
2017-04-062941.002955.002915.002924.001590046522800
2017-04-052975.002975.002951.002951.00690020434400
2017-04-043000.003000.002972.002975.00800023897400
2017-04-032935.003030.002935.003015.001840055085400
2017-03-312960.002999.002935.002935.001330039429600
2017-03-302986.003010.002958.002959.001660049354100
2017-03-293000.003000.002983.002988.0051600154580900
2017-03-283070.003070.003025.003035.0090000275471000
2017-03-273130.003130.003080.003080.0040500125795500
2017-03-243180.003185.003165.003170.001820057832500
2017-03-233200.003215.003180.003180.001720054927500
2017-03-223220.003225.003195.003200.001920061553000
2017-03-213240.003240.003220.003235.001480047914500
2017-03-173175.003245.003175.003240.002410077100000
2017-03-163180.003180.003160.003175.001010032022500
2017-03-153210.003220.003180.003180.001280040849500
2017-03-143220.003240.003200.003210.001590051213000
2017-03-133160.003225.003160.003215.002070066173500
2017-03-103050.003160.003050.003155.0037100115422000
2017-03-093025.003040.003025.003040.00850025774500
2017-03-083025.003040.003015.003025.001060032107000
2017-03-073020.003040.003020.003025.001980059944000
2017-03-063015.003020.003000.003020.001850055747000
2017-03-033040.003040.003015.003015.00700021203000
2017-03-022987.003040.002987.003040.002230067166600
2017-03-012945.002980.002930.002968.001310038795500
2017-02-282949.002949.002930.002945.00920027076500
2017-02-272944.002944.002922.002930.00740021687900
2017-02-242930.002950.002920.002933.001590046707800
2017-02-232920.002924.002907.002923.00600017508300
2017-02-222924.002926.002901.002914.00870025366900
2017-02-212930.002930.002900.002921.00970028300100
2017-02-202917.002925.002912.002922.0034009917900
2017-02-172907.002925.002907.002925.00520015180400
2017-02-162901.002918.002901.002907.00510014824800
2017-02-152935.002935.002902.002906.00650018969300
2017-02-142949.002949.002895.002909.001190034893900
2017-02-132860.002925.002860.002909.001470042628700
2017-02-102852.002869.002844.002855.00970027685500
2017-02-092847.002849.002834.002845.00730020771000
2017-02-082844.002872.002815.002830.001750049741000
2017-02-072852.002869.002845.002846.00700019983700
2017-02-062831.002851.002831.002851.00420011947700
2017-02-032833.002841.002831.002831.00370010484600
2017-02-022850.002851.002830.002831.00370010506700
2017-02-012814.002845.002814.002845.00520014722100
2017-01-312837.002846.002815.002816.00700019778500
2017-01-302835.002856.002832.002849.00510014505700
2017-01-272835.002856.002831.002850.00590016777800
2017-01-262856.002856.002830.002835.00680019286500
2017-01-252826.002841.002826.002841.00770021836600
2017-01-242800.002827.002800.002819.00440012363500
2017-01-232815.002820.002804.002810.00470013219100
2017-01-202815.002850.002800.002818.001010028434300
2017-01-192820.002848.002806.002823.00770021754900
2017-01-182779.002824.002777.002818.001320036876600
2017-01-172832.002846.002800.002803.001070030097500
2017-01-162869.002890.002835.002847.001140032524800
2017-01-132914.002915.002866.002886.001410040701700
2017-01-122960.002960.002887.002913.001170034097700
2017-01-112967.002974.002960.002966.00500014835700
2017-01-102954.002970.002938.002967.001070031618600
2017-01-062944.002990.002944.002987.001040030861600
2017-01-052966.003000.002926.002938.002640078576800
2017-01-042925.002967.002914.002964.001500044216300
2016-12-302900.002933.002895.002926.001320038546900
2016-12-292900.002930.002899.002916.001000029081700
2016-12-282872.002945.002865.002940.00890025938200
2016-12-272900.002900.002865.002900.00830023970800
2016-12-262919.002920.002901.002901.001120032621300
2016-12-222942.002954.002901.002919.001280037441800
2016-12-212958.002997.002958.002970.00990029495900
2016-12-202903.002977.002898.002976.001630047925200
2016-12-192853.002904.002853.002904.001570045431100
2016-12-162895.002899.002882.002896.001080031245600
2016-12-152890.002897.002880.002897.001070030901900
2016-12-142885.002894.002851.002890.001130032483500
2016-12-132839.002895.002839.002884.001460041913500
2016-12-122820.002910.002737.002897.003180091069600
2016-12-092699.002729.002684.002729.001360036821800
2016-12-082669.002700.002665.002700.001620043476100
2016-12-072672.002672.002636.002669.00800021284800
2016-12-062650.002672.002633.002671.001350035838700
2016-12-052650.002665.002640.002652.00740019621900
2016-12-022631.002673.002630.002665.001210032201400
2016-12-012653.002670.002617.002665.001530040648100
2016-11-302626.002660.002626.002654.002730072233800
2016-11-292472.002680.002469.002626.0053800138860600
2016-11-282455.002475.002455.002472.00750018505800
2016-11-252451.002457.002439.002457.00510012503100
2016-11-242465.002465.002441.002451.0039009559700
2016-11-222448.002463.002442.002455.00880021601000
2016-11-212439.002450.002425.002448.00420010252000
2016-11-182440.002443.002435.002439.00500012203300
2016-11-172425.002443.002410.002443.00680016545200
2016-11-162432.002450.002423.002439.00670016316300
2016-11-152462.002462.002430.002441.00490011951200
2016-11-142447.002478.002447.002462.00790019446500
2016-11-112450.002468.002430.002447.00790019367400
2016-11-102412.002453.002373.002446.001530037236900
2016-11-092412.002449.002352.002352.001540036918300
2016-11-082444.002445.002385.002407.00730017595000
2016-11-072432.002450.002414.002418.00610014835800
2016-11-042393.002430.002385.002430.001200028946800
2016-11-022427.002427.002392.002400.00860020660100
2016-11-012462.002462.002418.002430.00590014353900
2016-10-312498.002498.002455.002457.001110027377500
2016-10-282445.002500.002445.002500.002160053572700
2016-10-272450.002455.002432.002437.00650015904000
2016-10-262430.002450.002421.002450.001070026084700
2016-10-252410.002430.002410.002421.001100026633100
2016-10-242380.002400.002380.002400.00700016744600
2016-10-212380.002380.002356.002371.0039009249600
2016-10-202372.002389.002370.002380.00560013326800
2016-10-192350.002370.002346.002362.00580013672600
2016-10-182340.002348.002330.002344.00500011702700
2016-10-172338.002338.002304.002331.0028006518000
2016-10-142311.002339.002311.002338.0032007441000
2016-10-132315.002337.002302.002337.00500011613500
2016-10-122299.002319.002299.002300.00550012693700
2016-10-112299.002300.002289.002299.00560012864800
2016-10-072300.002308.002293.002299.00680015638000
2016-10-062318.002318.002291.002293.00500011503200
2016-10-052308.002312.002300.002303.00510011755500
2016-10-042261.002323.002261.002308.00860019759900
2016-10-032278.002300.002278.002290.00740016969900
2016-09-302267.002290.002267.002280.00520011840900
2016-09-292230.002279.002230.002263.00880019904600
2016-09-282239.002240.002224.002230.00560012510900
2016-09-272200.002244.002178.002244.001580035088700
2016-09-262235.002236.002193.002197.00890019763900
2016-09-232205.002242.002200.002238.001250027896900
2016-09-212154.002200.002154.002200.00760016593800
2016-09-202148.002175.002148.002154.00660014252000
2016-09-162143.002162.002143.002160.0022004743700
2016-09-152147.002153.002140.002143.0041008797000
2016-09-142155.002158.002147.002147.0026005595600
2016-09-132150.002165.002150.002155.0037007991600
2016-09-122160.002161.002145.002148.0034007313000
2016-09-092175.002176.002162.002162.00710015420300
2016-09-082172.002172.002162.002171.0031006721000
2016-09-072157.002172.002150.002172.00600012960800
2016-09-062139.002167.002139.002157.00490010574100
2016-09-052125.002147.002125.002139.0026005558000
2016-09-022124.002140.002124.002124.0018003833100
2016-09-012115.002139.002115.002124.0031006593200
2016-08-312126.002134.002112.002134.0019004034300
2016-08-302126.002126.002086.002126.00660013912200
2016-08-292117.002130.002117.002126.0025005310200
2016-08-262139.002147.002114.002114.00490010391000
2016-08-252150.002151.002138.002151.0016003432900
2016-08-242156.002157.002131.002131.0030006415500
2016-08-232129.002149.002129.002139.0043009195600
2016-08-222107.002132.002105.002129.0037007858700
2016-08-192090.002115.002090.002105.0031006526300
2016-08-182122.002139.002096.002096.00670014135100
2016-08-172155.002161.002131.002137.00650013940100
2016-08-162186.002188.002161.002163.00500010856300
2016-08-152227.002227.002186.002186.0043009444800
2016-08-122195.002232.002190.002232.001180026086900
2016-08-102160.002195.002150.002190.00960020828100
2016-08-092081.002176.002080.002145.001210025834600
2016-08-082083.002092.002067.002078.0033006865100
2016-08-052094.002094.002075.002079.0041008539300
2016-08-042136.002136.002091.002095.0047009918200
2016-08-032159.002159.002135.002137.0030006420900
2016-08-022163.002168.002153.002160.0028006052100
2016-08-012165.002165.002139.002144.0021004507800
2016-07-292165.002169.002130.002169.0041008845000
2016-07-282146.002164.002131.002164.0045009675900
2016-07-272159.002159.002136.002146.0037007940400
2016-07-262150.002150.002132.002139.0029006209900
2016-07-252165.002165.002146.002151.0044009492900
2016-07-222125.002146.002125.002132.0023004901300
2016-07-212146.002146.002125.002125.0044009382000
2016-07-202141.002158.002139.002146.0033007085200
2016-07-192134.002161.002134.002149.00510010953600
2016-07-152150.002170.002130.002134.00740015911000
2016-07-142170.002173.002161.002161.00520011266000
2016-07-132155.002176.002150.002161.00640013837400
2016-07-122153.002188.002150.002175.001070023261000
2016-07-112130.002174.002130.002164.001490032048900
2016-07-082123.002130.002112.002112.0039008265300
2016-07-072131.002131.002116.002123.0028005937500
2016-07-062123.002139.002110.002131.00530011256800
2016-07-052137.002149.002122.002149.0037007915300
2016-07-042140.002140.002121.002137.0030006398800
2016-07-012121.002140.002118.002132.00950020195400
2016-06-302115.002133.002115.002121.0027005726600
2016-06-292110.002138.002065.002126.00560011849200
2016-06-282031.002122.002031.002105.00750015666900
2016-06-272010.002110.002010.002031.00730015018300
2016-06-242145.002145.001973.002007.001910038841200
2016-06-232140.002144.002123.002144.0032006840400
2016-06-222115.002130.002102.002130.0038008034600
2016-06-212105.002136.002105.002136.0041008722600
2016-06-202084.002136.002084.002130.00480010176200
2016-06-172066.002107.002066.002084.00630013123800
2016-06-162078.002108.002065.002065.001030021452300
2016-06-152056.002092.002056.002073.0048009971700
2016-06-142081.002081.002030.002053.001250025672100
2016-06-132138.002138.002060.002081.00910019019000
2016-06-102150.002150.002127.002142.00920019743700
2016-06-092144.002145.002136.002137.0039008352200
2016-06-082148.002148.002136.002140.0025005353600
2016-06-072133.002149.002129.002139.0024005137700
2016-06-062148.002150.002138.002148.0039008372700
2016-06-032141.002148.002128.002148.0046009849500
2016-06-022139.002139.002123.002128.0032006814500
2016-06-012143.002148.002138.002140.0025005357200
2016-05-312148.002148.002129.002136.0043009205300
2016-05-302147.002148.002136.002148.0019004074100
2016-05-272149.002149.002134.002145.0025005362300
2016-05-262149.002149.002138.002149.0037007941000
2016-05-252142.002150.002130.002139.0037007929500
2016-05-242131.002140.002120.002125.0033007018700
2016-05-232149.002149.002132.002141.0035007501500
2016-05-202139.002149.002135.002149.0038008152400
2016-05-192141.002149.002110.002149.00620013216500
2016-05-182115.002133.002115.002130.00560011910300
2016-05-172124.002135.002116.002118.00670014219900
2016-05-162121.002137.002118.002124.00610012951600
2016-05-132149.002149.002125.002132.00830017741300
2016-05-122150.002160.002130.002154.001260027029100
2016-05-112140.002180.002117.002180.004090088106100
2016-05-102054.002087.002050.002080.00600012442300
2016-05-092048.002054.002040.002054.0021004299000
2016-05-062079.002079.002013.002027.00900018461600
2016-05-022022.002069.002018.002062.001260025706600
2016-04-282064.002084.002012.002024.00920018913900
2016-04-272018.002055.002018.002054.00750015351300
2016-04-262031.002040.002016.002023.0031006286900
2016-04-252041.002045.002032.002038.0045009174000
2016-04-222038.002048.002036.002041.00700014304200
2016-04-212047.002048.002035.002042.00670013682700

   ※ 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