[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 
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
2016-06-22198.00199.00194.00196.0063567001247957100
2016-06-21194.00199.00191.00198.0058414001145020300
2016-06-20190.00195.00190.00194.0061375001184493000
2016-06-17190.00192.00185.00187.0066219001244767800
2016-06-16194.00197.00185.00187.00100688001908694600
2016-06-15191.00200.00191.00196.0074274001451894300
2016-06-14196.00199.00191.00194.0068450001327264700
2016-06-13204.00206.00197.00198.0089956001801825000
2016-06-10214.00215.00209.00210.0059229001254506900
2016-06-09219.00219.00214.00214.0052229001129043700
2016-06-08221.00222.00216.00219.0050736001109169500
2016-06-07220.00222.00217.00218.00131314002880581300
2016-06-06218.00219.00215.00216.0050824001102128200
2016-06-03223.00227.00221.00222.0056955001271713200
2016-06-02229.00231.00223.00225.00113378002565809000
2016-06-01240.00242.00230.00231.00126842002982695900
2016-05-31233.00242.00230.00242.00150811003563956600
2016-05-30230.00233.00229.00232.0075350001740558700
2016-05-27228.00229.00227.00228.0055496001264369500
2016-05-26229.00230.00227.00228.0064879001482207400
2016-05-25229.00233.00228.00230.0053591001233451300
2016-05-24231.00233.00227.00229.0049795001142866300
2016-05-23232.00234.00230.00232.0091770002129290400
2016-05-20236.00237.00227.00229.00163133003756572700
2016-05-19248.00250.00238.00241.0078678001903973200
2016-05-18245.00253.00243.00247.0077582001921981000
2016-05-17245.00247.00242.00245.0092308002258278500
2016-05-16255.00255.00245.00246.0059607001485491100
2016-05-13269.00269.00254.00255.00120109003129971100
2016-05-12298.00298.00290.00292.0050959001492104200
2016-05-11299.00301.00291.00292.0054556001613426000
2016-05-10286.00295.00286.00293.0042014001222649800
2016-05-09282.00286.00279.00285.0053535001517878800
2016-05-06292.00293.00281.00281.0063455001807768400
2016-05-02290.00295.00288.00292.0053816001566298000
2016-04-28300.00310.00297.00298.0086254002612658200
2016-04-27299.00304.00297.00303.0046822001409178600
2016-04-26307.00308.00295.00299.0098376002948742300
2016-04-25314.00316.00309.00309.0054477001698650900
2016-04-22309.00311.00302.00311.0097306002980744000
2016-04-21317.00319.00310.00313.00138462004356156600
2016-04-20319.00322.00309.00312.0076961002415137600
2016-04-19323.00327.00316.00318.0082134002625762500
2016-04-18322.00325.00315.00318.0099032003156255200
2016-04-15325.00336.00324.00329.00122150004032016500
2016-04-14333.00333.00326.00330.00102378003368630900
2016-04-13335.00335.00322.00325.00181322005920921900
2016-04-12333.00336.00328.00334.00141499004703646200
2016-04-11324.00338.00318.00338.00243666008018466600
2016-04-08300.00317.00300.00313.00120634003735562100
2016-04-07304.00307.00301.00306.0093888002858065800
2016-04-06297.00307.00295.00303.0082625002495635700
2016-04-05301.00302.00289.00294.00131487003859594200
2016-04-04298.00309.00296.00305.00113593003450392200
2016-04-01303.00303.00291.00295.00118361003504982700
2016-03-31296.00302.00292.00298.0082813002458183600
2016-03-30296.00304.00294.00297.00137859004112281400
2016-03-29280.00294.00280.00294.00100120002895691600
2016-03-28274.00280.00271.00279.0059777001653079500
2016-03-25270.00271.00266.00269.003242000868497200
2016-03-24276.00277.00268.00270.0041680001130327000
2016-03-23271.00279.00268.00276.0080529002209427800
2016-03-22272.00274.00266.00268.0056318001515715700
2016-03-18272.00276.00268.00274.0046501001265976500
2016-03-17278.00281.00270.00274.0057046001572141400
2016-03-16273.00279.00273.00277.0044638001234023300
2016-03-15272.00280.00271.00275.0063274001745552000
2016-03-14279.00280.00272.00275.00168630004648675300
2016-03-11251.00260.00250.00257.0069916001782630900
2016-03-10267.00268.00248.00254.00130955003337361900
2016-03-09263.00266.00258.00264.0060250001578875800
2016-03-08276.00276.00261.00269.0085303002277382600
2016-03-07285.00286.00278.00279.0047066001320241400
2016-03-04277.00282.00272.00281.0052606001468300300
2016-03-03269.00278.00267.00277.0059124001621027900
2016-03-02265.00270.00264.00269.0053892001437153000
2016-03-01262.00262.00248.00259.00135088003443020500
2016-02-29251.00263.00250.00258.0090978002349465400
2016-02-26249.00251.00245.00246.002879500712650200
2016-02-25247.00250.00243.00247.0063367001562353200
2016-02-24237.00251.00235.00247.0067546001649539200
2016-02-23247.00251.00243.00243.0053174001309937100
2016-02-22235.00245.00235.00244.0061451001484102900
2016-02-19242.00248.00235.00238.00114656002772309200
2016-02-18237.00249.00237.00247.00107530002628729800
2016-02-17229.00238.00226.00230.0077837001805377200
2016-02-16227.00238.00222.00230.00114263002645306800
2016-02-15224.00233.00223.00230.00120396002754894500
2016-02-12220.00223.00212.00214.00150897003295746400
2016-02-10256.00256.00229.00232.00152351003611301200
2016-02-09256.00262.00245.00248.00100363002539544500
2016-02-08260.00272.00258.00270.00107470002857974500
2016-02-05271.00273.00261.00263.00122006003263077300
2016-02-04276.00283.00273.00279.00171407004789417800
2016-02-03284.00287.00278.00282.00129509003653598500
2016-02-02293.00298.00289.00292.0081799002400036200
2016-02-01280.00297.00277.00295.00122357003529089300
2016-01-29274.00279.00266.00278.00127201003473464400
2016-01-28282.00283.00271.00273.00137668003801594800
2016-01-27281.00288.00279.00287.00160722004549550300
2016-01-26274.00279.00273.00276.00102049002814107300
2016-01-25279.00280.00272.00277.0097986002698745200
2016-01-22274.00278.00266.00274.00121007003284623500
2016-01-21267.00277.00263.00263.00200805005422204600
2016-01-20270.00270.00257.00260.00157565004125439900
2016-01-19267.00275.00266.00273.00162912004410979100
2016-01-18265.00274.00262.00269.00159891004297072200
2016-01-15291.00292.00275.00277.00118452003339964800
2016-01-14282.00294.00276.00291.00125344003585252900
2016-01-13293.00298.00289.00293.00136791004016811000
2016-01-12291.00299.00280.00282.00138498004014926500
2016-01-08301.00302.00293.00294.00187885005594861900
2016-01-07311.00314.00306.00308.0081045002507006500
2016-01-06321.00323.00311.00314.0098563003103693700
2016-01-05327.00335.00321.00321.00106680003490919200
2016-01-04339.00348.00329.00330.00198907006710044700
2015-12-30321.00337.00319.00335.00178219005912020200
2015-12-29322.00324.00314.00319.0082905002643793200
2015-12-28311.00326.00311.00324.00139106004462068000
2015-12-25305.00312.00302.00304.0084696002582862500
2015-12-24318.00321.00309.00311.0065640002064097600
2015-12-22321.00324.00315.00320.0058943001880161100
2015-12-21324.00325.00318.00322.00106579003427102200
2015-12-18337.00341.00329.00331.00110611003696753900
2015-12-17344.00345.00332.00337.00121763004118627400
2015-12-16348.00349.00336.00339.0097131003313619200
2015-12-15354.00358.00339.00340.00116533004020254600
2015-12-14349.00354.00347.00353.0082894002909439400
2015-12-11350.00365.00350.00360.00131575004729467800
2015-12-10357.00360.00351.00352.0072253002566446100
2015-12-09361.00368.00356.00360.00103902003750646900
2015-12-08376.00381.00360.00364.00184644006804528100
2015-12-07371.00383.00364.00379.00227158008526410000
2015-12-04360.00365.00353.00363.00183534006605663200
2015-12-03356.00373.00354.00365.004754230017262427600
2015-12-02373.00382.00357.00380.00196211007329000300
2015-12-01381.00386.00372.00377.00142525005392523900

   ※ 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