[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 
2017-04-2596.0098.0096.0096.00795007710900
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
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

   ※ 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