[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 
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
2016-04-202045.002052.002027.002030.00710014477300
2016-04-192037.002043.002029.002042.0043008760800
2016-04-181995.002020.001995.002006.0046009210700
2016-04-152038.002045.002035.002037.0049009999400
2016-04-142038.002043.002014.002039.00820016680000
2016-04-131991.002050.001990.002010.00580011696900
2016-04-121955.001990.001955.001975.00530010469800
2016-04-111959.001959.001926.001954.00710013783800
2016-04-081948.001972.001926.001942.001360026500900
2016-04-071973.001983.001949.001955.001150022554000
2016-04-061986.001999.001949.001968.001740034340500
2016-04-052060.002069.001986.001986.001120022581500
2016-04-041984.002055.001984.002055.001550031347600
2016-04-012043.002043.001983.001983.002900058072500
2016-03-312080.002081.002045.002045.001390028665000
2016-03-302065.002095.002065.002091.001200025013900
2016-03-292120.002120.002068.002083.0068400144176800
2016-03-282121.002145.002121.002142.00135800289045300
2016-03-252121.002128.002120.002121.002370050303400
2016-03-242149.002151.002130.002130.001590034038500
2016-03-232150.002167.002147.002158.003390072952200
2016-03-222140.002169.002135.002159.002790059884900
2016-03-182146.002149.002123.002140.002260048132600
2016-03-172150.002158.002146.002154.001230026466400
2016-03-162150.002165.002150.002151.001080023258100
2016-03-152151.002171.002145.002167.001150024845500
2016-03-142154.002170.002148.002169.001130024359300
2016-03-112115.002148.002113.002148.001110023586600
2016-03-102112.002141.002112.002130.00950020188700
2016-03-092120.002122.002112.002119.00760016094600
2016-03-082127.002138.002121.002130.001010021494300
2016-03-072125.002147.002125.002139.00790016863700
2016-03-042130.002150.002122.002138.001250026683700
2016-03-032125.002156.002125.002156.00800017115600
2016-03-022150.002152.002135.002135.001260026995900
2016-03-012127.002147.002122.002144.00760016222800
2016-02-292175.002195.002130.002130.001100023790900
2016-02-262147.002170.002145.002159.00560012065400
2016-02-252138.002170.002133.002133.00970020873700
2016-02-242166.002180.002130.002135.00940020236900
2016-02-232170.002178.002140.002141.0036007760000
2016-02-222116.002165.002116.002163.00520011154800
2016-02-192145.002148.002111.002116.00630013402400
2016-02-182185.002185.002141.002145.001300027953400
2016-02-172152.002179.002132.002155.001010021762800
2016-02-162199.002233.002121.002121.001340029180100
2016-02-152150.002195.002120.002181.00900019452000
2016-02-122121.002145.002071.002071.002190046069200
2016-02-102331.002332.002131.002151.002140046967100
2016-02-092328.002377.002325.002329.00780018216000
2016-02-082344.002390.002324.002387.00690016324400
2016-02-052335.002346.002312.002346.00480011159200
2016-02-042318.002363.002318.002352.00610014231300
2016-02-032396.002396.002355.002364.00430010197400
2016-02-022382.002424.002375.002409.00920022072400
2016-02-012333.002382.002333.002382.00930021956700
2016-01-292308.002343.002301.002339.00520012101400
2016-01-282302.002322.002292.002307.00650015015700
2016-01-272264.002298.002264.002298.00510011674300
2016-01-262275.002275.002234.002257.00530011982400
2016-01-252230.002279.002223.002276.00750016863200
2016-01-222110.002208.002110.002191.001170025288000
2016-01-212150.002213.002105.002107.001580034152900
2016-01-202205.002205.002150.002150.001120024374900
2016-01-192180.002228.002173.002214.001100024201600
2016-01-182185.002185.002152.002169.00840018236000
2016-01-152204.002242.002198.002201.00830018350300
2016-01-142200.002212.002191.002203.001030022655000
2016-01-132187.002250.002187.002241.00780017283300
2016-01-122230.002230.002184.002184.001650036358600
2016-01-082250.002262.002205.002239.001310029290300
2016-01-072300.002303.002252.002255.001020023197600
2016-01-062300.002336.002293.002293.00910020984400
2016-01-052325.002349.002307.002326.00980022819100
2016-01-042312.002358.002312.002313.001070024843500
2015-12-302370.002370.002343.002362.00570013430200
2015-12-292300.002360.002297.002360.001020023749100
2015-12-282299.002342.002293.002311.00720016587400
2015-12-252300.002300.002269.002274.00910020775800
2015-12-242305.002333.002290.002290.00850019592000
2015-12-222307.002318.002295.002305.001000023034600
2015-12-212360.002363.002298.002306.00810018820900
2015-12-182371.002380.002340.002376.001030024367800
2015-12-172315.002375.002308.002371.001350031652300
2015-12-162317.002324.002274.002314.001020023412200
2015-12-152309.002366.002309.002317.00960022424700
2015-12-142290.002336.002260.002319.001330030534400
2015-12-112300.002351.002300.002315.001520035095100
2015-12-102338.002375.002328.002335.00950022284500
2015-12-092381.002384.002326.002377.001220028761200
2015-12-082385.002398.002364.002389.00660015723000
2015-12-072390.002410.002380.002389.00990023717500
2015-12-042361.002394.002361.002388.00850020188600
2015-12-032389.002390.002380.002390.00580013844600
2015-12-022386.002397.002362.002393.00760018130600

   ※ 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