[6773 東証1部] パイオニア 日足 時系列データ

[6773 東証1部] パイオニア (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28218.00221.00216.00220.0062802001376778500
2017-06-27219.00223.00217.00218.00114704002520016000
2017-06-26208.00216.00208.00216.0078393001668234300
2017-06-23213.00214.00207.00208.0048340001014702400
2017-06-22207.00212.00207.00211.0053761001128908000
2017-06-21205.00209.00204.00207.003611700747458100
2017-06-20209.00210.00206.00206.003608300749601600
2017-06-19205.00208.00203.00208.002937400605546500
2017-06-16202.00205.00201.00204.004369400889893500
2017-06-15202.00204.00200.00200.002500600503241100
2017-06-14203.00204.00202.00202.001782100361242800
2017-06-13201.00203.00201.00202.001547300312048200
2017-06-12201.00204.00200.00202.003062600619234600
2017-06-09202.00202.00200.00202.002679700539768900
2017-06-08201.00202.00200.00202.004282000861310300
2017-06-07199.00201.00198.00199.002834400564843800
2017-06-06201.00202.00198.00199.002228700444723300
2017-06-05203.00204.00201.00201.002113900426791700
2017-06-02201.00205.00201.00204.0055855001133445400
2017-06-01200.00201.00198.00199.004385600874553300
2017-05-31198.00199.00198.00199.001987200394541400
2017-05-30200.00201.00198.00199.001970500392923300
2017-05-29201.00201.00199.00200.002064400412701000
2017-05-26204.00205.00200.00200.002855500575835100
2017-05-25200.00204.00200.00204.003714200752327100
2017-05-24199.00202.00198.00200.004398800879768300
2017-05-23198.00199.00196.00198.003117600616359800
2017-05-22199.00199.00197.00198.003123200618026800
2017-05-19198.00199.00195.00197.0053536001054580900
2017-05-18199.00199.00196.00197.0054089001068072700
2017-05-17208.00208.00201.00202.0058939001199862500
2017-05-16209.00211.00207.00210.003953300826832500
2017-05-15208.00213.00205.00207.0066666001387555000
2017-05-12209.00210.00205.00207.004733400982270800
2017-05-11213.00215.00210.00210.003756100794960800
2017-05-10213.00214.00209.00214.0052091001105817600
2017-05-09207.00213.00207.00211.0050929001072657800
2017-05-08207.00210.00206.00207.004253300884654700
2017-05-02203.00206.00203.00205.003009900615378000
2017-05-01202.00205.00201.00203.003457000703649600
2017-04-28201.00203.00198.00201.00153637003087709900
2017-04-27215.00217.00212.00213.003634500778936600
2017-04-26214.00216.00212.00216.0052327001123301700
2017-04-25208.00212.00205.00211.0057527001206694900
2017-04-24206.00210.00204.00207.0053551001109247600
2017-04-21206.00207.00203.00206.002889000591953400
2017-04-20207.00208.00204.00205.004848300998566500
2017-04-19203.00208.00203.00206.004747300977053500
2017-04-18204.00208.00202.00204.0049336001008779800
2017-04-17201.00204.00198.00203.003772600759468200
2017-04-14203.00205.00200.00203.004875200988488300
2017-04-13193.00203.00193.00201.0070070001391034700
2017-04-12201.00202.00196.00198.0079740001580485800
2017-04-11204.00205.00202.00204.004268000869580800
2017-04-10204.00207.00202.00205.0056647001157864800
2017-04-07204.00207.00201.00203.0079256001617902100
2017-04-06210.00211.00202.00203.0065758001348980800
2017-04-05216.00216.00209.00211.004160200880104900
2017-04-04220.00221.00210.00212.0071435001532382700
2017-04-03222.00223.00218.00220.0052767001164108200
2017-03-31224.00227.00221.00221.003937300880614700
2017-03-30225.00231.00222.00223.0053236001202918800
2017-03-29227.00228.00224.00225.002435500550034000
2017-03-28225.00226.00224.00224.002370100532381200
2017-03-27227.00228.00221.00223.004352600973975600
2017-03-24228.00232.00227.00227.0049637001136143300
2017-03-23232.00233.00227.00228.002924400671536700
2017-03-22232.00234.00228.00229.0060476001395448700
2017-03-21239.00241.00236.00237.003627700864520600
2017-03-17235.00241.00234.00238.0079787001894135100
2017-03-16238.00243.00232.00243.00189363004490059700
2017-03-15246.00248.00244.00245.0042806001050069900
2017-03-14243.00252.00243.00249.00134778003358819300
2017-03-13236.00245.00234.00244.00155202003744545500
2017-03-10233.00234.00230.00233.0046412001077821700
2017-03-09230.00233.00229.00232.0062468001443927700
2017-03-08230.00232.00228.00230.003841000881891400
2017-03-07228.00232.00227.00230.0044568001023590700
2017-03-06227.00230.00226.00228.002746200626241200
2017-03-03231.00233.00227.00227.0050682001159304200
2017-03-02228.00232.00227.00231.0061670001418685000
2017-03-01228.00228.00223.00226.0077783001753109200
2017-02-28225.00231.00224.00228.0065424001494490500
2017-02-27227.00230.00224.00225.0078976001787096100
2017-02-24227.00230.00225.00226.0055455001263223900
2017-02-23230.00230.00225.00227.0089788002033633500
2017-02-22232.00232.00230.00231.002491700575501900
2017-02-21231.00232.00227.00230.0043520001002233800
2017-02-20230.00232.00228.00229.0048175001108805200
2017-02-17236.00237.00231.00232.0064327001496909300
2017-02-16240.00241.00236.00237.0042716001016747600
2017-02-15243.00244.00239.00239.0045927001106628600
2017-02-14247.00248.00237.00241.00198111004780792300
2017-02-13264.00264.00258.00258.0053330001387448400
2017-02-10260.00265.00257.00261.0085508002236337900
2017-02-09252.00258.00250.00256.0064101001636375300
2017-02-08250.00252.00248.00252.002542000636365400
2017-02-07251.00252.00249.00249.002643100660948800
2017-02-06254.00255.00251.00252.002789400705688900
2017-02-03250.00254.00248.00252.003819500959244100
2017-02-02251.00256.00250.00252.0056520001431758800
2017-02-01245.00251.00245.00250.003467600861612400
2017-01-31248.00251.00246.00248.0044616001107175200
2017-01-30251.00253.00248.00250.0052473001313692100
2017-01-27254.00255.00251.00253.003787800956431100
2017-01-26257.00259.00252.00254.0070262001791621000
2017-01-25255.00258.00253.00255.0042924001095197800
2017-01-24251.00255.00250.00252.0040428001021155300
2017-01-23255.00256.00253.00253.0040202001021435800
2017-01-20252.00254.00248.00254.003299300830281500
2017-01-19253.00256.00249.00251.0058410001475237500
2017-01-18246.00252.00245.00251.0050793001259610100
2017-01-17249.00251.00244.00247.0052985001311440400
2017-01-16253.00256.00249.00250.0045699001148635900
2017-01-13252.00255.00252.00254.0046960001190727400
2017-01-12259.00259.00250.00253.0078195001978027400
2017-01-11258.00259.00252.00257.0076724001965580100
2017-01-10268.00268.00257.00259.0082402002152290300
2017-01-06262.00269.00256.00265.00191626005065490100
2017-01-05250.00261.00249.00260.00141355003621264800
2017-01-04239.00250.00238.00248.0092307002275744100
2016-12-30237.00240.00236.00236.003254400772902600
2016-12-29240.00241.00235.00238.0074542001770950600
2016-12-28238.00247.00237.00244.0044686001090396900
2016-12-27240.00243.00237.00239.0058232001392427300
2016-12-26242.00244.00239.00242.0057651001391066500
2016-12-22245.00247.00242.00247.0060912001491404100
2016-12-21253.00253.00245.00247.0048551001205560600
2016-12-20252.00255.00244.00253.0067232001680731500
2016-12-19254.00255.00251.00252.002555700644897000
2016-12-16254.00256.00251.00255.0053059001349733900
2016-12-15255.00260.00247.00253.0096912002448691600
2016-12-14246.00257.00246.00256.00106459002698164200
2016-12-13243.00247.00241.00246.0047254001156520000
2016-12-12249.00254.00241.00245.0064379001585997400
2016-12-09250.00253.00247.00249.0073655001837647100
2016-12-08258.00259.00248.00254.0068491001728003400
2016-12-07255.00259.00253.00254.0070253001794499400
2016-12-06246.00254.00246.00254.0063025001581807200
2016-12-05246.00246.00240.00245.0063825001559352300
2016-12-02245.00250.00242.00248.00115233002846461900
2016-12-01238.00241.00238.00240.0083389001995639800
2016-11-30235.00237.00234.00236.0060496001426085900
2016-11-29230.00235.00229.00234.0063593001479567000
2016-11-28230.00231.00225.00231.0049174001122349700
2016-11-25233.00235.00228.00230.0094293002179887400
2016-11-24238.00239.00232.00234.0062848001474554400
2016-11-22229.00236.00229.00236.0069523001619075300
2016-11-21228.00233.00226.00229.0067938001560796100
2016-11-18225.00226.00222.00226.0049227001104858900
2016-11-17219.00227.00219.00222.0063147001410776700
2016-11-16224.00226.00220.00221.0064356001426067000
2016-11-15230.00232.00222.00224.0080053001801314600
2016-11-14230.00234.00225.00229.0099211002270412300
2016-11-11249.00250.00226.00228.00170541003991628300
2016-11-10248.00251.00242.00249.00101015002499529900
2016-11-09250.00253.00226.00229.00108027002571906400
2016-11-08251.00252.00246.00247.004003700993939000
2016-11-07256.00256.00248.00249.0048884001227227100
2016-11-04250.00254.00248.00251.0041345001036229200
2016-11-02260.00260.00251.00254.0078970002017451800
2016-11-01265.00266.00257.00265.0095645002520175700
2016-10-31251.00259.00250.00258.0069861001781898700
2016-10-28246.00254.00246.00250.0089161002232353000
2016-10-27252.00254.00243.00245.0096206002380466100
2016-10-26240.00260.00237.00257.00176295004447299000
2016-10-25241.00243.00239.00240.002532400609267600
2016-10-24245.00245.00238.00240.002803600677427700
2016-10-21243.00246.00241.00242.0045710001113228600
2016-10-20239.00243.00238.00242.002569300619662500
2016-10-19240.00242.00238.00239.001998800479334800
2016-10-18244.00244.00237.00242.003503200839648200
2016-10-17246.00249.00241.00244.0086973002130498100
2016-10-14228.00242.00226.00242.00114481002702492700
2016-10-13224.00229.00223.00227.004164500942103800
2016-10-12222.00223.00219.00221.002568000567952000
2016-10-11224.00228.00223.00223.002715800610844500
2016-10-07225.00227.00224.00226.002568900579039700
2016-10-06227.00229.00223.00224.002878800650249100
2016-10-05219.00226.00217.00225.0045480001012603500
2016-10-04216.00220.00214.00219.003197000696980300
2016-10-03219.00220.00214.00215.002490000537579100
2016-09-30220.00221.00216.00218.004094400892273500
2016-09-29222.00224.00220.00223.002975300662488200
2016-09-28221.00223.00220.00222.001770300392226100
2016-09-27215.00222.00211.00222.004398200954896600
2016-09-26226.00226.00217.00219.004448300982795600
2016-09-23231.00231.00226.00227.002526500576957300
2016-09-21224.00231.00222.00231.003769800854417700
2016-09-20223.00227.00222.00222.002526000566367000
2016-09-16224.00225.00222.00223.001818100405549400
2016-09-15222.00227.00220.00221.003509800782406200
2016-09-14230.00230.00223.00224.0051335001161594500
2016-09-13237.00238.00232.00233.002477700581465300
2016-09-12237.00240.00233.00234.003831100903046000
2016-09-09237.00242.00235.00242.0047048001123581400
2016-09-08237.00238.00234.00236.003244000764068400
2016-09-07237.00239.00234.00238.0047092001115652800
2016-09-06235.00245.00235.00241.0046844001123709400
2016-09-05243.00243.00235.00237.0042784001019795000
2016-09-02242.00242.00237.00239.0071655001716629900
2016-09-01230.00246.00229.00241.00184930004428882000
2016-08-31229.00229.00225.00227.003260000740845900
2016-08-30230.00232.00224.00226.0052833001199703000
2016-08-29233.00234.00228.00229.004237900974306900
2016-08-26230.00230.00226.00227.003044600692385700
2016-08-25226.00232.00222.00232.0055851001268294000
2016-08-24226.00230.00225.00227.004106300933446000
2016-08-23233.00233.00226.00227.0052686001201596900
2016-08-22242.00243.00232.00233.0053020001253176500
2016-08-19232.00243.00232.00239.0084715002022946700
2016-08-18230.00235.00227.00232.0093371002160809200
2016-08-17221.00235.00218.00234.00102783002342922700
2016-08-16226.00227.00221.00221.003797100846934600
2016-08-15223.00232.00222.00225.0060597001376485200
2016-08-12225.00225.00217.00224.0078555001743922600
2016-08-10227.00227.00222.00223.0053071001187444000
2016-08-09218.00229.00217.00227.00142982003214863100
2016-08-08211.00222.00206.00221.00218946004677873300
2016-08-05189.00191.00188.00189.0063129001194609300
2016-08-04178.00189.00178.00189.004884600894951100
2016-08-03185.00187.00178.00179.005067100919570700
2016-08-02189.00190.00187.00187.002549600480044700
2016-08-01188.00192.00187.00189.0066052001251534600
2016-07-29187.00190.00183.00189.0079036001480505000
2016-07-28191.00192.00187.00188.003652000691369900
2016-07-27183.00191.00182.00190.0067529001267252500
2016-07-26183.00184.00179.00181.003481900629656200
2016-07-25185.00190.00184.00185.003880300725125100
2016-07-22184.00187.00183.00184.003781100698578700
2016-07-21191.00193.00187.00189.004803700911771700
2016-07-20195.00195.00186.00188.004809000912842800
2016-07-19191.00194.00188.00192.0076188001462396200
2016-07-15188.00189.00183.00186.0074505001386850800
2016-07-14180.00189.00178.00189.0086274001583655200
2016-07-13190.00190.00179.00179.0084144001546946400
2016-07-12177.00182.00177.00181.0067910001219981800
2016-07-11169.00175.00167.00172.0060027001024700100
2016-07-08167.00169.00162.00164.0067648001119606500
2016-07-07171.00175.00168.00169.0070051001199668100
2016-07-06176.00177.00170.00172.0088629001534142600
2016-07-05180.00182.00177.00180.0074596001341185700
2016-07-04176.00184.00176.00182.0055341001004365800
2016-07-01178.00181.00175.00177.0069218001229160700
2016-06-30183.00184.00177.00178.0059901001080456700
2016-06-29177.00182.00175.00179.0070406001261358200
2016-06-28172.00178.00171.00172.0088700001544124200
2016-06-27178.00180.00174.00175.005205800918709200
2016-06-24201.00202.00170.00178.00151962002832820400
2016-06-23192.00198.00192.00197.004738700926450200

   ※ 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