[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 
2017-04-28159.00159.00156.00156.00170002676000
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
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

   ※ 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