[4766 東証2部] ピーエイ 日足 時系列データ

[4766 東証2部] ピーエイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17215.00226.00212.00218.0041300090442000
2017-10-16208.00216.00206.00215.0028000058913000
2017-10-13202.00211.00201.00208.0024600050725000
2017-10-12202.00207.00201.00203.0013900028284000
2017-10-11202.00204.00199.00201.007200014469000
2017-10-10198.00202.00198.00201.008700017435000
2017-10-06195.00198.00195.00196.0012300024222000
2017-10-05194.00196.00194.00194.00220004278000
2017-10-04198.00200.00192.00196.0014500028295000
2017-10-03196.00198.00193.00196.006900013527000
2017-10-02197.00197.00194.00194.00300005861000
2017-09-29200.00201.00194.00197.0010800021333000
2017-09-28192.00206.00191.00201.0028400056534000
2017-09-27188.00191.00184.00189.006500012200000
2017-09-26187.00196.00185.00185.0018100034200000
2017-09-25179.00204.00179.00185.0049200094375000
2017-09-22183.00183.00176.00179.005700010189000
2017-09-21187.00187.00184.00184.00400007394000
2017-09-20181.00187.00181.00187.00480008838000
2017-09-19181.00181.00180.00180.00220003969000
2017-09-15179.00181.00178.00181.00160002870000
2017-09-14182.00182.00177.00178.00390006991000
2017-09-13183.00183.00180.00180.00250004516000
2017-09-12181.00183.00179.00179.00230004152000
2017-09-11178.00179.00176.00178.00130002311000
2017-09-08178.00178.00177.00178.0070001243000
2017-09-07180.00183.00178.00178.00180003227000
2017-09-06173.00180.00172.00180.00350006163000
2017-09-05183.00183.00175.00175.009600017008000
2017-09-04183.00185.00180.00181.00540009852000
2017-09-01198.00199.00182.00186.0018000034146000
2017-08-31204.00204.00196.00197.0012100024119000
2017-08-30209.00209.00201.00203.0016600033891000
2017-08-29212.00220.00203.00211.00556000117105000
2017-08-28193.00206.00188.00205.00685000135353000
2017-08-25186.00187.00181.00183.008800016094000
2017-08-24183.00188.00183.00187.00340006314000
2017-08-23184.00186.00183.00183.00190003512000
2017-08-22183.00186.00183.00184.00440008103000
2017-08-21183.00187.00180.00184.00390007156000
2017-08-18178.00182.00178.00180.00260004667000
2017-08-17183.00184.00181.00181.00170003106000
2017-08-16176.00184.00176.00182.00340006180000
2017-08-15177.00179.00175.00178.006100010808000
2017-08-14177.00182.00172.00174.0010300018146000
2017-08-10190.00190.00186.00187.00410007675000
2017-08-09197.00198.00187.00191.0012700024400000
2017-08-08193.00202.00191.00194.0010400020280000
2017-08-07194.00195.00191.00194.009000017370000
2017-08-04196.00198.00192.00198.0014800028834000
2017-08-03209.00211.00192.00198.0043300086134000
2017-08-02206.00211.00203.00209.0018900039149000
2017-08-01228.00234.00201.00211.001012000216232000
2017-07-31312.00326.00225.00234.003334000870644000
2017-07-28286.00296.00281.00296.001271000369362000
2017-07-27168.00216.00168.00216.0026600053819000
2017-07-26175.00175.00166.00166.0024100041029000
2017-07-25169.00216.00169.00170.001943000376385000
2017-07-24166.00173.00166.00169.00400006761000
2017-07-21164.00166.00164.00166.004000658000
2017-07-20164.00164.00164.00164.00140002296000
2017-07-19162.00164.00162.00164.004000652000
2017-07-18166.00166.00163.00163.00110001803000
2017-07-14166.00168.00166.00166.00180002993000
2017-07-13165.00165.00165.00165.006000990000
2017-07-12165.00165.00163.00163.00140002303000
2017-07-11163.00165.00163.00165.006000985000
2017-07-10161.00161.00161.00161.001000161000
2017-07-0700
2017-07-06162.00162.00161.00161.002000323000
2017-07-05162.00162.00159.00160.00200003205000
2017-07-04164.00164.00162.00162.004000650000
2017-07-03163.00163.00163.00163.003000489000
2017-06-30164.00164.00164.00164.003000492000
2017-06-29166.00166.00166.00166.001000166000
2017-06-28166.00166.00164.00164.00160002639000
2017-06-27165.00166.00165.00166.006000993000
2017-06-26164.00165.00164.00165.003000494000
2017-06-23167.00167.00164.00166.00320005288000
2017-06-22169.00169.00167.00167.0090001511000
2017-06-21168.00168.00167.00167.005000838000
2017-06-20166.00167.00165.00167.00150002493000
2017-06-19162.00165.00162.00165.00130002128000
2017-06-16162.00162.00162.00162.001000162000
2017-06-15163.00164.00163.00163.005000816000
2017-06-14162.00162.00162.00162.001000162000
2017-06-13162.00164.00160.00162.00330005341000
2017-06-12162.00162.00162.00162.005000810000
2017-06-09162.00163.00161.00163.00140002270000
2017-06-08161.00162.00161.00162.00150002420000
2017-06-07161.00161.00161.00161.00120001932000
2017-06-06161.00161.00161.00161.0080001288000
2017-06-05162.00162.00161.00162.00130002103000
2017-06-02161.00161.00160.00161.00290004665000
2017-06-01161.00161.00158.00159.00110001751000
2017-05-31161.00161.00161.00161.005000805000
2017-05-30159.00159.00158.00159.006000951000
2017-05-29160.00161.00160.00160.005000801000
2017-05-26159.00161.00158.00161.006000955000
2017-05-25158.00160.00158.00160.00110001748000
2017-05-24157.00158.00156.00157.00160002507000
2017-05-23159.00159.00155.00157.00330005173000
2017-05-22158.00159.00158.00158.0090001423000
2017-05-19157.00157.00157.00157.0070001099000
2017-05-18156.00157.00155.00157.00190002966000
2017-05-17158.00160.00158.00158.00120001906000
2017-05-16158.00159.00156.00158.00210003300000
2017-05-15159.00162.00157.00161.00170002714000
2017-05-12163.00163.00158.00158.00140002249000
2017-05-11164.00164.00162.00164.00110001796000
2017-05-10160.00162.00160.00160.00180002894000
2017-05-09158.00159.00158.00159.00100001584000
2017-05-08156.00157.00156.00156.005000781000
2017-05-02155.00157.00155.00156.00170002642000
2017-05-01156.00157.00156.00157.00160002500000
2017-04-28159.00159.00156.00156.00170002676000
2017-04-27159.00159.00157.00157.00110001737000
2017-04-26157.00157.00156.00156.00120001879000
2017-04-25156.00157.00156.00157.006000939000
2017-04-24160.00160.00156.00156.00190003002000
2017-04-21160.00160.00155.00158.00260004103000
2017-04-20156.00156.00155.00156.004000623000
2017-04-19154.00155.00154.00155.00220003389000
2017-04-18165.00165.00154.00154.008000012670000
2017-04-17153.00190.00153.00160.00973000163706000
2017-04-14150.00150.00148.00148.004000595000
2017-04-13151.00151.00150.00150.005000752000
2017-04-12154.00154.00151.00151.0080001218000
2017-04-1100
2017-04-10152.00155.00152.00155.00150002298000
2017-04-07150.00151.00150.00151.00110001659000
2017-04-06152.00152.00149.00149.00150002252000
2017-04-05152.00152.00147.00152.00490007393000
2017-04-04156.00156.00152.00153.00400006173000
2017-04-03163.00163.00157.00158.009500015158000
2017-03-31157.00198.00157.00162.0050100087413000
2017-03-30157.00157.00157.00157.006000942000
2017-03-29156.00158.00156.00157.00110001733000
2017-03-28156.00156.00155.00156.005000779000
2017-03-27156.00156.00156.00156.002000312000
2017-03-24156.00158.00156.00156.0070001096000
2017-03-23155.00156.00155.00156.005000776000
2017-03-22157.00157.00155.00155.00100001565000
2017-03-21159.00159.00158.00158.005000793000
2017-03-17157.00157.00157.00157.002000314000
2017-03-16157.00157.00157.00157.001000157000
2017-03-15158.00158.00157.00157.0090001417000
2017-03-14156.00158.00156.00157.00130002046000
2017-03-13155.00156.00155.00156.0090001401000
2017-03-10155.00155.00155.00155.004000620000
2017-03-09156.00156.00155.00155.003000467000
2017-03-08156.00156.00155.00156.00100001554000
2017-03-07156.00156.00155.00156.0080001245000
2017-03-06157.00157.00157.00157.003000471000
2017-03-0300
2017-03-02156.00157.00156.00157.00100001563000
2017-03-01155.00157.00155.00157.005000782000
2017-02-2800
2017-02-27156.00156.00156.00156.003000468000
2017-02-24156.00158.00155.00156.00190002962000
2017-02-23159.00159.00157.00157.00220003459000
2017-02-22158.00158.00158.00158.005000790000
2017-02-21157.00159.00157.00159.00500007889000
2017-02-20163.00163.00153.00157.0023100036331000
2017-02-17168.00172.00168.00171.00210003561000
2017-02-16165.00167.00165.00167.00150002487000
2017-02-15162.00165.00162.00165.00160002615000
2017-02-14162.00163.00162.00163.003000488000
2017-02-13165.00165.00163.00163.005000820000
2017-02-10165.00165.00164.00164.004000659000
2017-02-09162.00162.00160.00161.003000483000
2017-02-08162.00162.00162.00162.002000324000
2017-02-07162.00162.00162.00162.001000162000
2017-02-06161.00161.00160.00160.006000963000
2017-02-03159.00159.00159.00159.006000954000
2017-02-0200
2017-02-01159.00159.00159.00159.001000159000
2017-01-31163.00163.00163.00163.0070001141000
2017-01-30158.00158.00158.00158.001000158000
2017-01-27162.00162.00158.00158.0080001278000
2017-01-26158.00158.00158.00158.003000474000
2017-01-25158.00162.00157.00158.00180002867000
2017-01-24160.00160.00156.00156.0090001411000
2017-01-2300
2017-01-20156.00157.00156.00157.0070001098000
2017-01-19160.00160.00157.00157.005000791000
2017-01-1800
2017-01-17158.00161.00157.00157.0080001273000
2017-01-16160.00160.00160.00160.006000960000
2017-01-13160.00161.00160.00161.0080001281000
2017-01-12161.00162.00160.00160.00110001771000
2017-01-11161.00162.00161.00161.005000808000
2017-01-10160.00164.00158.00162.00370005983000
2017-01-06158.00159.00157.00159.00130002052000
2017-01-05158.00158.00157.00157.005000789000
2017-01-04153.00156.00153.00156.0070001084000
2016-12-30153.00153.00150.00153.00280004244000
2016-12-29156.00156.00153.00154.006000923000
2016-12-28152.00157.00152.00155.0090001388000
2016-12-27153.00155.00153.00155.0080001237000
2016-12-26155.00156.00151.00151.00550008467000
2016-12-22155.00155.00154.00155.00120001858000
2016-12-21156.00158.00155.00155.00130002022000
2016-12-20158.00158.00156.00156.00270004231000
2016-12-19159.00159.00157.00158.00140002214000
2016-12-16158.00158.00154.00158.006600010265000
2016-12-15161.00161.00161.00161.005000805000
2016-12-14164.00164.00164.00164.001000164000
2016-12-13166.00166.00161.00164.00130002112000
2016-12-12165.00166.00162.00166.00110001801000
2016-12-09165.00165.00163.00164.00150002460000
2016-12-08170.00170.00167.00167.00110001863000
2016-12-07167.00169.00167.00168.0060001006000
2016-12-06174.00175.00162.00165.00290004882000
2016-12-05164.00164.00164.00164.00260004264000
2016-12-02170.00170.00168.00168.005000845000
2016-12-01161.00165.00161.00165.003000490000
2016-11-30161.00163.00161.00163.002000324000
2016-11-2900
2016-11-28160.00164.00160.00164.0070001136000
2016-11-25163.00163.00160.00160.00210003405000
2016-11-24160.00163.00160.00163.006000970000
2016-11-22158.00160.00158.00159.00140002228000
2016-11-21157.00158.00157.00158.00100001573000
2016-11-18155.00155.00154.00154.006000925000
2016-11-17153.00153.00153.00153.002000306000
2016-11-16151.00153.00151.00153.00100001520000
2016-11-15157.00157.00145.00153.00480007299000
2016-11-14165.00165.00164.00164.005000821000
2016-11-11166.00166.00163.00163.0090001476000
2016-11-10166.00167.00163.00165.00370006086000
2016-11-09171.00171.00165.00165.0080001338000
2016-11-08173.00173.00173.00173.001000173000
2016-11-07171.00171.00171.00171.002000342000
2016-11-0400
2016-11-02167.00170.00166.00167.005000836000
2016-11-01173.00173.00168.00168.004000682000
2016-10-31168.00168.00168.00168.005000840000
2016-10-28172.00174.00168.00170.00200003424000
2016-10-27173.00174.00172.00172.0060001039000
2016-10-26166.00180.00166.00170.00470008168000
2016-10-25165.00165.00165.00165.001000165000
2016-10-24165.00165.00164.00165.0080001315000
2016-10-21165.00165.00165.00165.003000495000
2016-10-20165.00165.00165.00165.005000825000
2016-10-19165.00165.00162.00163.00140002286000
2016-10-18164.00165.00162.00165.0070001145000
2016-10-17163.00164.00162.00164.005000814000
2016-10-14165.00166.00165.00166.002000331000
2016-10-13167.00167.00163.00165.005000822000

   ※ 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