[6731 東証2部] ピクセラ 日足 時系列データ

[6731 東証2部] ピクセラ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-06104.00106.00103.00106.0050100052567600
2016-12-05103.00103.00102.00103.0012670013021800
2016-12-02102.00103.00102.00102.0023810024386400
2016-12-01103.00104.00102.00102.0018750019282500
2016-11-30103.00105.00102.00102.0026430027354700
2016-11-29103.00104.00102.00103.0015970016429900
2016-11-28103.00104.00102.00103.0034660035500100
2016-11-25106.00106.00103.00103.0029580030709800
2016-11-24104.00106.00103.00105.0035920037521800
2016-11-22104.00104.00103.00103.0019900020558500
2016-11-21105.00106.00103.00104.0035940037396700
2016-11-18104.00104.00102.00104.0018220018797000
2016-11-17103.00104.00102.00102.0015750016177000
2016-11-16103.00107.00102.00104.0078290081602700
2016-11-15104.00104.00101.00102.0039430040417000
2016-11-14101.00110.00101.00104.001010600106154300
2016-11-11102.00103.00100.00100.0019310019619800
2016-11-10101.00102.00100.00101.0020590020773600
2016-11-09101.00102.0093.0097.0071870069880500
2016-11-08101.00101.00100.00100.00877008811900
2016-11-0799.00102.0099.00101.0011880011955700
2016-11-04100.00101.0099.0099.0028380028350700
2016-11-02102.00102.00100.00100.0025650025945400
2016-11-01102.00103.00101.00102.0010590010804300
2016-10-31103.00103.00102.00102.00840008591800
2016-10-28102.00103.00102.00103.00707007254100
2016-10-27103.00103.00101.00103.0021170021660800
2016-10-26102.00103.00101.00102.0027670028168000
2016-10-25104.00104.00102.00102.0048440049867600
2016-10-24104.00105.00103.00104.0019960020752300
2016-10-21105.00106.00104.00104.0033530035133300
2016-10-20104.00105.00104.00105.0024040025181300
2016-10-19105.00105.00103.00105.0051300053380000
2016-10-18106.00106.00104.00104.0022220023336600
2016-10-17105.00106.00104.00106.0020360021355600
2016-10-14105.00105.00104.00104.0026250027412100
2016-10-13105.00106.00104.00104.0013480014140500
2016-10-12104.00107.00104.00104.0027190028527700
2016-10-11105.00106.00104.00104.0028910030347900
2016-10-07106.00107.00104.00104.0035900037724000
2016-10-06105.00109.00105.00106.0065410069788800
2016-10-05105.00105.00104.00104.0013500014089900
2016-10-04104.00105.00103.00104.0025080026060100
2016-10-03104.00105.00103.00103.0024740025776400
2016-09-30105.00106.00104.00104.0031120032655600
2016-09-29106.00107.00104.00105.0045240047638800
2016-09-28105.00107.00104.00105.0044610047016300
2016-09-27104.00105.00102.00103.0054970056888500
2016-09-26106.00106.00104.00105.0043020045216700
2016-09-23107.00109.00105.00106.0051070054629800
2016-09-21106.00107.00105.00107.0039030041452500
2016-09-20105.00109.00104.00106.001007100106641900
2016-09-16105.00107.00104.00105.0033210034988500
2016-09-15105.00106.00104.00105.0027620028987700
2016-09-14107.00108.00105.00106.0041490043986800
2016-09-13107.00109.00106.00106.0047150050504400
2016-09-12107.00108.00105.00106.001037100110328800
2016-09-09110.00110.00108.00108.0049770054101200
2016-09-08110.00111.00109.00109.0028070030739700
2016-09-07108.00110.00108.00109.0037200040582100
2016-09-06111.00111.00109.00109.0043820048348200
2016-09-05111.00113.00110.00110.0076800085305200
2016-09-02109.00111.00108.00109.001021500111413400
2016-09-01113.00113.00110.00110.0077090085952100
2016-08-31112.00114.00111.00112.00992400111298700
2016-08-30116.00119.00111.00112.004143800474455800
2016-08-29123.00152.00120.00120.0097812001267804400
2016-08-26116.00124.00112.00120.002952500348205700
2016-08-25115.00118.00113.00117.0083070096077800
2016-08-24117.00122.00114.00117.002010200236026500
2016-08-23122.00130.00113.00115.004646800575245800
2016-08-22116.00122.00113.00119.003162400372653900
2016-08-19110.00115.00109.00114.001079600121089400
2016-08-18110.00111.00109.00111.0031880035089500
2016-08-17110.00111.00109.00109.0035360038830000
2016-08-16112.00113.00109.00109.0062830069490800
2016-08-15114.00115.00110.00113.001775300200474000
2016-08-12107.00110.00106.00108.0034300037248200
2016-08-10104.00109.00103.00105.0039160041353300
2016-08-09104.00105.00103.00104.0022990023823000
2016-08-08106.00107.00102.00103.0055060057197700
2016-08-05116.00118.00105.00106.003738800415245000
2016-08-04100.00101.0099.00101.0016880016907200
2016-08-03100.00102.0098.0099.0040560040502700
2016-08-02101.00101.0099.00100.0025570025556200
2016-08-01100.00104.00100.00100.0039080039544800
2016-07-2993.00105.0092.00104.001299600125833200
2016-07-28109.00110.00108.00108.0042140045811400
2016-07-27110.00112.00109.00109.0047360052188300
2016-07-26113.00114.00108.00109.00977900108185100
2016-07-25111.00114.00110.00113.0063970071786100
2016-07-22110.00112.00109.00109.0041810045948300
2016-07-21109.00113.00108.00110.0076710084022200
2016-07-20110.00117.00107.00108.001703400188611900
2016-07-19110.00112.00109.00109.0060140066380600
2016-07-15112.00112.00108.00108.0061810067488000
2016-07-14109.00113.00109.00110.0047070052354700
2016-07-13111.00111.00109.00109.0062130068243800
2016-07-12110.00112.00109.00111.0041680045985300
2016-07-11111.00111.00107.00109.0064440070340300
2016-07-08111.00112.00108.00108.0049910054641600
2016-07-07113.00116.00111.00111.001055500119715300
2016-07-06107.00114.00106.00110.001324600144752200
2016-07-05113.00114.00108.00109.001647300182452300
2016-07-04116.00118.00111.00114.001797500205415300
2016-07-01124.00127.00115.00116.004164000499825100
2016-06-30117.00139.00116.00121.0091336001150631900
2016-06-29117.00117.00110.00112.002558900288558000
2016-06-28111.00122.00106.00118.006973900803709400
2016-06-2792.00108.0090.00101.002603400259804000
2016-06-24105.00107.0079.0090.002336900220478300
2016-06-23100.00101.0098.0099.0039180038990800
2016-06-22102.00102.0099.00100.0043010043101900
2016-06-21104.00104.00101.00103.0033700034609400
2016-06-20100.00104.00100.00104.0064890065741400
2016-06-1798.0099.0097.0098.0028410027828900
2016-06-16102.00102.0095.0096.0057200056094700
2016-06-1598.00106.0096.00100.0089080089351000
2016-06-14100.00101.0097.0098.0075970074953800
2016-06-13103.00103.00101.00101.0060270061479900
2016-06-10105.00107.00104.00105.0033930035791800
2016-06-09104.00113.00103.00104.002403200258393400
2016-06-08107.00107.00105.00105.0036480038644900
2016-06-07108.00109.00106.00106.0079350085039600
2016-06-06108.00109.00106.00107.0060980065464000
2016-06-03109.00114.00108.00110.001373400150469200
2016-06-02109.00110.00108.00108.0041130044772800
2016-06-01111.00113.00109.00110.001024400113180300
2016-05-31112.00123.00110.00111.002616800301498600
2016-05-30110.00112.00109.00112.0028530031719500
2016-05-27111.00111.00109.00110.0023230025498900
2016-05-26113.00114.00110.00111.0045360050646400
2016-05-25116.00116.00113.00114.0037300042573000
2016-05-24116.00116.00113.00116.0038390043961900
2016-05-23112.00117.00112.00116.0045950052474000
2016-05-20111.00112.00108.00111.0039420043390500
2016-05-19109.00113.00108.00109.0057080062891600
2016-05-18110.00124.00107.00108.002646900305976800
2016-05-17109.00111.00109.00109.0020530022455300
2016-05-16112.00112.00108.00108.0048580053557000
2016-05-13113.00114.00111.00112.0029630033185700
2016-05-12114.00115.00113.00113.0025360028841000
2016-05-11115.00118.00114.00114.0041840048384900
2016-05-10118.00119.00113.00115.0081140093341500
2016-05-09117.00122.00116.00117.0057940068485300
2016-05-06116.00118.00115.00116.0039890046442300
2016-05-02114.00115.00112.00114.00926600104972900
2016-04-28125.00130.00116.00118.002382700291387100
2016-04-27118.00125.00115.00125.002160000260972000
2016-04-26116.00128.00112.00114.003330100398733700
2016-04-25120.00121.00114.00116.002765200325491300
2016-04-22112.00163.00110.00119.00174565002399987500
2016-04-21111.00113.00109.00113.0032350035987000
2016-04-20108.00110.00105.00110.0044110047640800
2016-04-19107.00108.00106.00108.0015340016440500
2016-04-18106.00107.00105.00105.0016580017577700
2016-04-15108.00109.00106.00109.0018050019318700
2016-04-14107.00109.00106.00108.0024660026536800
2016-04-13107.00107.00105.00107.0027120028825300
2016-04-12106.00107.00104.00105.0022090023264700
2016-04-11103.00107.00102.00107.0031090032561100
2016-04-08100.00104.00100.00103.0047830048888100
2016-04-07106.00109.00103.00104.0061000064547800
2016-04-0699.00104.0097.00102.0040680040572000
2016-04-05105.00106.0099.0099.0066230067319400
2016-04-04108.00108.00105.00107.0020440021710700
2016-04-01110.00112.00105.00107.0067680072882100
2016-03-31109.00111.00109.00110.0027910030677700
2016-03-30111.00116.00109.00109.001148200128474600
2016-03-29109.00112.00108.00112.0041300045527100
2016-03-28112.00112.00109.00109.0040880044970600
2016-03-25112.00113.00109.00111.0072000079820500
2016-03-24110.00123.00110.00111.003968200460531800
2016-03-23113.00114.00111.00111.0028460031920700
2016-03-22115.00116.00111.00113.0037910042883500
2016-03-18112.00115.00111.00115.0036570041204600
2016-03-17115.00115.00111.00112.0061560069569000
2016-03-16117.00122.00114.00114.00922000108108100
2016-03-15119.00123.00115.00116.0077610092537800
2016-03-14119.00120.00115.00119.0068110080107500
2016-03-11110.00116.00110.00116.0045900051889800
2016-03-10108.00115.00106.00114.0065980073678500
2016-03-09108.00109.00106.00106.0039290041976700
2016-03-08111.00112.00107.00108.0047350051722300
2016-03-07115.00115.00110.00110.0060060067306900
2016-03-04113.00115.00110.00113.0087030098288200
2016-03-03111.00113.00107.00109.0039380043437200
2016-03-02108.00115.00106.00111.00921500102086400
2016-03-01101.00106.00101.00105.0049730051556500
2016-02-29102.00107.00101.00101.0055950058011300
2016-02-26105.00106.00101.00101.0074330076439300
2016-02-25111.00113.00104.00106.001462100157009600
2016-02-24113.00118.00107.00113.001311100146978000
2016-02-23131.00131.00118.00119.001598300198311300
2016-02-22130.00138.00128.00131.005255300693512800
2016-02-19113.00126.00113.00119.001731900207826100
2016-02-18116.00123.00111.00112.001831800211052000
2016-02-1798.00112.0097.00111.001694700178044300
2016-02-1692.0097.0091.0095.0028970027275100
2016-02-1593.0097.0091.0093.0031650029510300
2016-02-1292.0095.0087.0089.0068030061760800
2016-02-1098.00100.0092.0099.0078210074897200
2016-02-0999.00100.0095.0096.0066050064304600
2016-02-0899.00107.0098.00103.0048700049954700
2016-02-05102.00104.0099.00100.0051230051924500
2016-02-04116.00116.00104.00105.00931100101107200
2016-02-03115.00116.00111.00114.0043200048993600
2016-02-02118.00120.00116.00116.0052960062203200
2016-02-01114.00120.00114.00120.00899400104737400
2016-01-29127.00128.00115.00116.001837600221091900
2016-01-28117.00126.00113.00122.003534800420710600
2016-01-27127.00132.00119.00122.004123900519474700
2016-01-26121.00134.00114.00119.0091037001128100500
2016-01-25120.00141.00115.00131.00169834002202763500
2016-01-2297.00115.0097.00107.003587100385193900
2016-01-21100.00100.0093.0093.0070050067622700
2016-01-20111.00122.00100.00100.003090700343193200
2016-01-1993.00111.0093.00102.001005900104091700
2016-01-1893.0096.0091.0095.0028330026515400
2016-01-15104.00105.0099.0099.0046970047390600
2016-01-14105.00105.00101.00103.0032040032964300
2016-01-13105.00110.00105.00109.0025770027676100
2016-01-12111.00111.00102.00103.0030950032797900
2016-01-08111.00114.00109.00110.0026380029394800
2016-01-07114.00118.00112.00113.0026450030196100
2016-01-06119.00120.00114.00114.0033450039064300
2016-01-05117.00123.00113.00118.0081390095329600
2016-01-04115.00118.00114.00116.0037140043073100
2015-12-30111.00115.00111.00114.0019790022344200
2015-12-29107.00113.00105.00111.0048670053422300
2015-12-28104.00109.00103.00107.0060460063699100
2015-12-25113.00114.00106.00107.001084000118189800
2015-12-24142.00145.00114.00117.004678800603731100
2015-12-22132.00135.00130.00134.0029310038741900
2015-12-21130.00133.00129.00132.0022760029696700
2015-12-18131.00135.00131.00132.0027680036680800
2015-12-17134.00136.00131.00134.0034070045395100
2015-12-16131.00133.00129.00132.0012800016795700
2015-12-15129.00133.00129.00129.0014730019226500
2015-12-14127.00135.00124.00131.0032320041718200
2015-12-11132.00133.00129.00130.0013740017904800
2015-12-10131.00132.00129.00130.0013260017264300
2015-12-09132.00133.00130.00131.0021720028576100
2015-12-08132.00135.00132.00134.0015380020433400
2015-12-07132.00133.00131.00132.0013350017646300
2015-12-04131.00133.00130.00132.0018290024020800
2015-12-03134.00136.00131.00133.0024860033077900
2015-12-02135.00135.00133.00135.0012910017264200
2015-12-01132.00136.00132.00135.0014550019468100
2015-11-30133.00134.00132.00133.0011000014619500

   ※ 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