[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 
2017-09-25222.00227.00220.00222.001498200333610000
2017-09-22233.00235.00220.00220.004112000923808200
2017-09-21247.00263.00230.00233.00203174005044916100
2017-09-20211.00223.00205.00219.0054104001161641300
2017-09-19211.00215.00210.00210.00828600175491300
2017-09-15204.00211.00202.00209.00739600154035100
2017-09-14211.00215.00205.00206.001590000331302300
2017-09-13220.00223.00214.00214.001238800269621400
2017-09-12209.00227.00209.00219.001528500332329500
2017-09-11205.00215.00205.00210.001019300215008100
2017-09-08201.00209.00199.00205.00943900192984300
2017-09-07204.00211.00202.00203.001137800233645700
2017-09-06194.00211.00191.00204.002164600434920600
2017-09-05223.00224.00203.00205.004237200895262800
2017-09-04232.00233.00225.00226.001913800435033000
2017-09-01241.00241.00235.00235.001155900274585500
2017-08-31237.00240.00237.00238.00888500211634700
2017-08-30244.00245.00237.00239.001502100361089300
2017-08-29240.00246.00240.00241.001430700346164100
2017-08-28242.00248.00238.00246.003453500841779900
2017-08-25243.00243.00232.00232.001768200420422200
2017-08-24231.00244.00229.00237.003070600730449600
2017-08-23231.00237.00228.00230.001611700373187900
2017-08-22238.00238.00230.00230.002835200659783700
2017-08-21242.00244.00235.00238.002145400512623300
2017-08-18246.00251.00241.00245.002439000598529000
2017-08-17254.00259.00250.00254.001861500474070300
2017-08-16248.00263.00243.00249.0044260001120814700
2017-08-15234.00244.00234.00240.002005300479597600
2017-08-14240.00254.00235.00235.0047507001154100400
2017-08-10254.00270.00252.00261.0040516001060291700
2017-08-09250.00254.00242.00250.003177900782400500
2017-08-08255.00261.00249.00250.003674300929750500
2017-08-07271.00278.00256.00256.0047511001259100600
2017-08-04271.00293.00265.00266.0090720002520589100
2017-08-03300.00302.00267.00274.00168975004752969900
2017-08-02312.00326.00301.00308.00241547007552271500
2017-08-01297.00330.00277.00317.005457600016624602000
2017-07-31237.00295.00224.00265.003954030010841572300
2017-07-28242.00245.00237.00239.002628700630958700
2017-07-27240.00283.00237.00244.00166434004278487500
2017-07-26243.00244.00237.00239.001610700386675200
2017-07-25239.00244.00236.00241.001821400436878300
2017-07-24250.00250.00233.00243.003308200795540900
2017-07-21256.00259.00251.00251.001424900360917900
2017-07-20254.00262.00251.00257.001790600458179900
2017-07-19255.00258.00249.00253.002212000558950300
2017-07-18250.00275.00250.00258.0041237001084315600
2017-07-14273.00275.00261.00263.0038177001014946100
2017-07-13287.00290.00271.00279.0052895001478957200
2017-07-12300.00312.00281.00288.00143094004218070900
2017-07-11258.00284.00256.00280.00142507003905766500
2017-07-10251.00255.00246.00250.003335300835652700
2017-07-07238.00257.00236.00243.0045321001107221000
2017-07-06232.00272.00231.00239.00131239003276506500
2017-07-05246.00246.00227.00234.0068063001585242500
2017-07-04275.00296.00237.00246.00154984004085418900
2017-07-03235.00299.00232.00285.00315151008412805200
2017-06-30210.00225.00206.00225.0050160001090886200
2017-06-29203.00227.00198.00214.0074510001592240900
2017-06-28210.00211.00198.00203.003669000747006900
2017-06-27207.00212.00197.00211.004603300950520900
2017-06-26206.00207.00189.00205.0057448001135088600
2017-06-23214.00214.00204.00208.004704400977728200
2017-06-22211.00219.00209.00217.0052216001110930200
2017-06-21240.00244.00220.00225.00123814002871006500
2017-06-20211.00233.00209.00220.00152708003372778900
2017-06-19209.00216.00204.00208.00101474002118631300
2017-06-16226.00234.00205.00206.00173304003786339400
2017-06-15245.00246.00220.00234.00194662004549999900
2017-06-14333.00334.00247.00251.00331647009262248800
2017-06-13451.00452.00309.00309.004053680014107120400
2017-06-12389.00389.00372.00389.0045290001754034600
2017-06-09253.00309.00240.00309.00314886008664903300
2017-06-08228.00229.00216.00229.00113761002586963300
2017-06-07154.00179.00153.00179.00232940003866388500
2017-06-06130.00174.00121.00150.00224626003244348600
2017-06-05141.00155.00132.00135.00174588002492960600
2017-06-02115.00153.00110.00129.00198134002470889500
2017-06-01114.00121.00106.00117.00140039001600879000
2017-05-3197.00127.0097.00106.00241381002750411800
2017-05-3097.0098.0096.0097.0015530015064300
2017-05-2997.0098.0097.0097.001004009768600
2017-05-2699.0099.0097.0097.0019090018669000
2017-05-2599.0099.0098.0099.0017550017323700
2017-05-2499.00100.0098.0099.0015530015414500
2017-05-2398.00102.0098.0099.0056590056443100
2017-05-2298.0099.0098.0098.0019950019643500
2017-05-1998.0098.0097.0097.00733007175900
2017-05-1896.0099.0096.0097.0036500035262800
2017-05-1799.0099.0097.0099.0024490024064000
2017-05-16101.00102.0098.0098.0095500095461400
2017-05-1596.0097.0095.0096.0019390018599200
2017-05-1299.0099.0096.0096.0022980022295700
2017-05-1199.00100.0098.0098.0027810027522800
2017-05-1098.00101.0098.00100.0022430022319200
2017-05-0998.00101.0098.0098.0034920034636900
2017-05-0898.00100.0097.00100.0025060024682600
2017-05-0297.0098.0096.0097.0012170011806300
2017-05-0197.0098.0096.0097.00841008149400
2017-04-2897.0098.0096.0097.0012090011730100
2017-04-2797.0098.0096.0097.0012130011766400
2017-04-2697.0098.0097.0097.00517005020300
2017-04-2596.0098.0096.0096.00795007710900
2017-04-2497.0099.0096.0096.0040910039855100
2017-04-2197.0098.0095.0096.0020130019447400
2017-04-2099.0099.0096.0097.0016420016006500
2017-04-1995.0099.0095.0099.0013680013279300
2017-04-1895.0098.0094.0096.0019260018449300
2017-04-1793.0095.0091.0094.0034180031820600
2017-04-1493.0096.0093.0094.0018280017194300
2017-04-1392.0095.0092.0094.0028400026335100
2017-04-1296.0096.0091.0094.0076320071437100
2017-04-1198.0099.0096.0096.0021940021361800
2017-04-1098.0099.0097.0098.00989009722400
2017-04-0797.0099.0096.0098.0033170032195100
2017-04-0699.00100.0093.0098.001131300110048800
2017-04-0599.00101.0099.00100.0019140019098500
2017-04-04101.00101.0099.00100.0071060070813200
2017-04-03102.00102.00100.00102.0043600044114000
2017-03-31101.00103.00101.00101.0011900012135900
2017-03-30102.00102.00101.00102.0012130012271000
2017-03-29102.00102.00100.00102.0015610015781700
2017-03-28100.00102.00100.00101.0013580013688000
2017-03-27101.00101.00100.00101.0031220031457800
2017-03-24100.00102.0099.00102.0028430028548000
2017-03-2399.00101.0099.0099.0040600040406600
2017-03-22100.00101.0099.00100.0065610065585500
2017-03-21101.00101.00100.00101.0038110038422100
2017-03-17101.00102.00101.00101.0011700011851300
2017-03-16101.00102.00100.00101.0055830056492400
2017-03-15101.00102.00100.00100.0054460054857000
2017-03-14102.00103.00101.00101.0081610082815500
2017-03-13103.00104.00102.00102.0043030044246200
2017-03-10103.00104.00102.00102.0054010055606000
2017-03-09104.00104.00102.00103.0058700060654200
2017-03-08104.00108.00103.00104.001817800191277500
2017-03-07108.00109.00103.00105.001511400159578400
2017-03-06110.00113.00107.00110.003830500423326000
2017-03-03103.00107.00101.00107.001674900174596900
2017-03-02103.00106.00101.00103.002417100249726000
2017-03-01100.00101.0099.00101.0045890045936000
2017-02-2899.00103.0098.00100.001623600163015000
2017-02-27100.00100.0099.0099.0036310036164400
2017-02-24101.00101.00100.00100.0018010018064300
2017-02-23100.00101.00100.00101.0018520018577400
2017-02-22101.00101.00100.00100.0024760024869800
2017-02-21101.00102.00100.00100.0031590031854100
2017-02-20101.00102.00100.00101.0017730017839300
2017-02-17102.00102.00100.00101.0043330043939600
2017-02-16101.00102.00100.00102.0019810020007200
2017-02-15102.00103.00100.00101.0081640082637000
2017-02-14104.00104.00101.00101.0049120050271800
2017-02-13103.00104.00102.00103.0052870054449900
2017-02-10102.00103.00102.00102.0032570033235500
2017-02-09102.00103.00102.00102.0011110011364100
2017-02-08103.00103.00102.00102.0028320029128400
2017-02-07102.00103.00102.00102.00817008342200
2017-02-06103.00103.00102.00102.0014650014989700
2017-02-03103.00103.00101.00102.0063850065324700
2017-02-02103.00104.00102.00103.0052330054235100
2017-02-01103.00104.00102.00103.0028540029444000
2017-01-31105.00105.00103.00103.0041230042814600
2017-01-30104.00105.00104.00105.0020480021334200
2017-01-27105.00106.00103.00104.0082820086747500
2017-01-26104.00105.00103.00105.0026300027421500
2017-01-25104.00105.00102.00105.0050180052013300
2017-01-24105.00105.00102.00104.0050130051929900
2017-01-23101.00106.00101.00105.0085870088945700
2017-01-20102.00103.00101.00101.0058730059759900
2017-01-19102.00104.00102.00102.0045090046251500
2017-01-18102.00102.00101.00102.0049570050391300
2017-01-17103.00103.00102.00102.0027860028591100
2017-01-16104.00105.00102.00103.0094050097245900
2017-01-13106.00106.00104.00105.0044990047360000
2017-01-12108.00109.00105.00106.001171100123782100
2017-01-11114.00115.00107.00108.003467000387404100
2017-01-10109.00113.00106.00110.004621800506001900
2017-01-06111.00112.00106.00107.002500600272664900
2017-01-05103.00110.00103.00106.003472300369050600
2017-01-04102.00106.00101.00104.0066920069464900
2016-12-30100.00102.00100.00102.0018660018815500
2016-12-29101.00103.00100.00101.0022190022486300
2016-12-28101.00102.00100.00101.0010980011113000
2016-12-27101.00101.0099.00101.0055540055611500
2016-12-26102.00102.00100.00101.0034550034923400
2016-12-22103.00103.00101.00101.0056070057151400
2016-12-21104.00104.00103.00104.0018810019509400
2016-12-20104.00105.00103.00103.0025360026283200
2016-12-19105.00105.00103.00105.0026720027794500
2016-12-16104.00105.00103.00105.0024410025441100
2016-12-15106.00106.00104.00104.0034400036023000
2016-12-14106.00107.00105.00105.0021030022196100
2016-12-13105.00106.00104.00106.0018710019661700
2016-12-12106.00109.00105.00105.0037750040259000
2016-12-09108.00108.00104.00104.0028170029690800
2016-12-08111.00111.00105.00107.0039070042040600
2016-12-07106.00110.00104.00110.0078090083410900
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

   ※ 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