[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 
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
2016-10-12166.00167.00166.00167.006000999000
2016-10-11163.00165.00163.00165.003000493000
2016-10-07165.00165.00163.00163.0080001311000
2016-10-06164.00168.00159.00168.00600009735000
2016-10-05173.00173.00160.00163.007700012560000
2016-10-04176.00176.00175.00175.003000526000
2016-10-03178.00180.00178.00180.005000894000
2016-09-30185.00185.00178.00178.0080001444000
2016-09-29192.00192.00185.00185.00300005632000
2016-09-28179.00200.00177.00190.007900014956000
2016-09-27170.00210.00170.00177.0014400026461000
2016-09-26170.00170.00170.00170.00220003740000
2016-09-23160.00160.00158.00158.006000954000
2016-09-21167.00169.00158.00158.008600014329000
2016-09-20156.00166.00155.00164.00360005783000
2016-09-16156.00156.00156.00156.00160002496000
2016-09-15148.00148.00148.00148.003000444000
2016-09-1400
2016-09-1300
2016-09-12148.00149.00148.00149.003000446000
2016-09-09153.00153.00153.00153.001000153000
2016-09-08150.00150.00150.00150.001000150000
2016-09-07150.00150.00150.00150.001000150000
2016-09-06153.00153.00153.00153.001000153000
2016-09-05150.00154.00148.00148.005000750000
2016-09-02148.00148.00147.00147.003000443000
2016-09-01147.00150.00147.00150.003000445000
2016-08-31152.00155.00150.00150.00200003034000
2016-08-30145.00153.00145.00153.00100001497000
2016-08-29144.00147.00144.00146.006000875000
2016-08-26142.00143.00142.00143.002000285000
2016-08-25143.00143.00142.00142.003000427000
2016-08-24145.00147.00142.00142.00130001878000
2016-08-23142.00142.00142.00142.001000142000
2016-08-22144.00147.00142.00147.0080001153000
2016-08-19145.00146.00142.00143.00160002308000
2016-08-18148.00148.00146.00147.00150002208000
2016-08-17150.00154.00149.00151.00180002740000
2016-08-16155.00155.00153.00153.0090001385000
2016-08-15157.00157.00154.00155.00110001705000
2016-08-12155.00155.00155.00155.002000310000
2016-08-10153.00153.00152.00153.004000610000
2016-08-09154.00155.00154.00155.002000309000
2016-08-08152.00155.00152.00155.00100001529000
2016-08-05154.00154.00151.00151.00140002149000
2016-08-0400
2016-08-03153.00154.00151.00154.005000764000
2016-08-0200
2016-08-01155.00155.00155.00155.002000310000
2016-07-2900
2016-07-2800
2016-07-27156.00156.00156.00156.001000156000
2016-07-26156.00159.00153.00153.004000622000
2016-07-25151.00152.00151.00152.00110001671000
2016-07-22150.00150.00147.00147.00180002673000
2016-07-2100
2016-07-20153.00153.00153.00153.001000153000
2016-07-19158.00158.00158.00158.001000158000
2016-07-15157.00157.00157.00157.001000157000
2016-07-14157.00157.00157.00157.002000314000
2016-07-13156.00157.00156.00157.002000313000
2016-07-12155.00155.00155.00155.001000155000
2016-07-11155.00155.00155.00155.002000310000
2016-07-08154.00154.00154.00154.001000154000
2016-07-07150.00150.00150.00150.001000150000
2016-07-06146.00146.00146.00146.001000146000
2016-07-0500
2016-07-04150.00150.00150.00150.0070001050000
2016-07-01150.00150.00150.00150.002000300000
2016-06-30150.00150.00150.00150.002000300000
2016-06-29150.00150.00150.00150.003000450000
2016-06-28141.00141.00141.00141.006000846000
2016-06-27145.00145.00145.00145.003000435000
2016-06-24159.00160.00144.00145.00200003057000
2016-06-23150.00151.00150.00151.002000301000
2016-06-22155.00155.00155.00155.002000310000
2016-06-21150.00150.00150.00150.004000600000
2016-06-20144.00144.00144.00144.001000144000
2016-06-1700
2016-06-16146.00149.00144.00144.004000585000
2016-06-15151.00151.00150.00150.003000451000
2016-06-14150.00155.00150.00155.00100001509000
2016-06-1300
2016-06-10151.00153.00151.00153.006000912000
2016-06-09151.00152.00151.00152.003000454000
2016-06-08150.00152.00150.00152.005000758000
2016-06-07152.00152.00151.00151.004000605000
2016-06-06151.00155.00151.00153.00130001991000
2016-06-0300
2016-06-0200
2016-06-01150.00151.00150.00151.004000601000
2016-05-31153.00153.00153.00153.001000153000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-25153.00153.00153.00153.001000153000
2016-05-24149.00149.00149.00149.002000298000
2016-05-23146.00149.00146.00149.0070001035000
2016-05-20156.00156.00149.00151.0070001067000
2016-05-1900
2016-05-18160.00160.00158.00158.0070001112000
2016-05-17158.00160.00155.00158.00430006811000
2016-05-16154.00164.00154.00164.00520008290000
2016-05-13153.00154.00152.00154.005000764000
2016-05-12153.00155.00153.00155.002000308000
2016-05-11154.00154.00154.00154.001000154000
2016-05-10153.00153.00153.00153.003000459000
2016-05-09155.00155.00155.00155.00130002015000
2016-05-06157.00157.00153.00154.005000774000
2016-05-02154.00156.00154.00156.00230003561000
2016-04-28153.00154.00153.00153.00150002299000
2016-04-27155.00155.00155.00155.002000310000
2016-04-26154.00156.00154.00155.0080001239000
2016-04-25156.00156.00155.00155.004000623000
2016-04-2200
2016-04-21154.00156.00153.00155.00130002006000
2016-04-20152.00156.00152.00156.003000463000
2016-04-19154.00154.00154.00154.001000154000
2016-04-1800
2016-04-1500
2016-04-14155.00155.00155.00155.003000465000
2016-04-13154.00154.00152.00152.002000306000
2016-04-12149.00153.00149.00153.004000607000
2016-04-1100
2016-04-08151.00152.00151.00152.003000454000
2016-04-07150.00150.00150.00150.001000150000
2016-04-06146.00149.00146.00148.006000888000
2016-04-05153.00153.00145.00146.00150002244000
2016-04-04158.00158.00158.00158.002000316000
2016-04-01156.00157.00154.00157.004000623000
2016-03-31157.00157.00157.00157.003000471000
2016-03-30154.00155.00154.00155.002000309000
2016-03-29155.00155.00155.00155.003000465000
2016-03-28149.00154.00149.00154.0070001060000
2016-03-25154.00154.00147.00151.00130001958000
2016-03-2400
2016-03-23155.00155.00155.00155.001000155000
2016-03-22158.00158.00158.00158.001000158000
2016-03-18157.00157.00157.00157.0080001256000
2016-03-17155.00160.00154.00157.00620009750000
2016-03-16156.00156.00154.00154.005000774000
2016-03-15154.00155.00152.00155.00150002304000
2016-03-14154.00155.00153.00154.00190002935000
2016-03-11151.00152.00151.00152.004000607000
2016-03-10149.00150.00149.00150.004000598000
2016-03-09146.00146.00146.00146.001000146000
2016-03-08148.00151.00147.00147.00150002230000
2016-03-07149.00153.00146.00153.00180002697000
2016-03-0400
2016-03-03146.00149.00146.00149.005000741000
2016-03-02147.00147.00145.00146.00160002339000
2016-03-01146.00148.00141.00148.00330004763000
2016-02-29151.00152.00148.00149.00270004047000
2016-02-26152.00152.00150.00150.00110001665000
2016-02-25149.00153.00149.00152.00230003461000
2016-02-24156.00158.00149.00152.00480007309000
2016-02-23170.00173.00155.00161.006600010711000
2016-02-22170.00175.00160.00166.0013600022617000
2016-02-19184.00188.00163.00176.001059000189718000
2016-02-18126.00140.00126.00139.008600011501000
2016-02-17122.00123.00122.00123.007000858000
2016-02-16120.00122.00120.00122.005000605000
2016-02-15115.00120.00112.00119.00190002203000
2016-02-12116.00116.00105.00111.00270002956000
2016-02-10133.00133.00120.00120.00130001671000
2016-02-09136.00136.00133.00133.006000807000
2016-02-08138.00138.00137.00137.004000549000
2016-02-0500
2016-02-04140.00141.00140.00141.002000281000
2016-02-03140.00140.00139.00139.004000557000
2016-02-02141.00141.00139.00139.004000561000
2016-02-01140.00143.00140.00141.00220003085000
2016-01-29139.00139.00139.00139.002000278000
2016-01-28140.00140.00135.00135.00110001495000
2016-01-2700
2016-01-26139.00139.00138.00138.003000416000
2016-01-25137.00138.00135.00138.003000410000
2016-01-22128.00137.00128.00137.00200002631000
2016-01-21133.00135.00123.00123.00310004063000
2016-01-20146.00146.00141.00141.005000712000
2016-01-19148.00148.00146.00146.00100001477000
2016-01-18155.00155.00147.00147.00520007716000
2016-01-15157.00157.00157.00157.001000157000
2016-01-1400
2016-01-13158.00161.00158.00160.00110001760000
2016-01-1200
2016-01-08161.00162.00160.00162.00170002739000
2016-01-07162.00162.00162.00162.001000162000
2016-01-0600
2016-01-05164.00167.00164.00167.002000331000
2016-01-04167.00167.00165.00165.003000498000
2015-12-30165.00165.00165.00165.001000165000
2015-12-29164.00166.00164.00166.005000825000
2015-12-28162.00166.00162.00166.0070001151000
2015-12-25167.00167.00155.00167.00400006533000
2015-12-24171.00171.00166.00169.00180003020000
2015-12-22168.00172.00168.00169.00200003394000
2015-12-21173.00173.00172.00172.0070001210000
2015-12-18174.00174.00173.00173.00130002251000
2015-12-17174.00175.00174.00175.00110001920000
2015-12-16175.00175.00175.00175.001000175000
2015-12-15175.00175.00175.00175.002000350000
2015-12-14175.00175.00175.00175.001000175000
2015-12-11175.00175.00175.00175.001000175000
2015-12-10176.00176.00176.00176.001000176000
2015-12-09177.00177.00177.00177.003000531000
2015-12-08177.00177.00177.00177.0060001062000
2015-12-07177.00179.00177.00179.004000714000
2015-12-04176.00176.00175.00176.0070001229000
2015-12-03177.00179.00177.00178.004000713000

   ※ 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