[8519 東証1部] ポケットカード 日足 時系列データ

[8519 東証1部] ポケットカード (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26697.00697.00683.00683.002990020556600
2017-05-25686.00698.00686.00698.008750060737200
2017-05-24682.00686.00680.00682.002540017358700
2017-05-23670.00683.00670.00679.003900026442700
2017-05-22696.00696.00670.00672.00222800150642100
2017-05-19689.00695.00683.00693.005220036030900
2017-05-18690.00692.00679.00685.007200049313400
2017-05-17694.00698.00690.00698.005270036610400
2017-05-16700.00700.00694.00698.003680025645600
2017-05-15693.00700.00693.00697.005160036016800
2017-05-12698.00699.00693.00698.007810054479000
2017-05-11695.00697.00689.00694.007680053236000
2017-05-10697.00700.00694.00696.008990062688300
2017-05-09691.00703.00691.00696.0012580087625100
2017-05-08687.00697.00686.00690.0011220077752600
2017-05-02674.00683.00672.00679.007690052177300
2017-05-01677.00682.00671.00673.007510050651400
2017-04-28688.00688.00671.00687.0012200082845200
2017-04-27691.00701.00680.00688.00244500168976300
2017-04-26679.00693.00674.00685.00249200170393900
2017-04-25660.00676.00655.00669.008530057006600
2017-04-24679.00679.00653.00656.0010080066979900
2017-04-21649.00680.00648.00674.00161200107787900
2017-04-20648.00650.00640.00643.006470041858200
2017-04-19654.00654.00641.00649.008140052711500
2017-04-18635.00657.00635.00654.0012790083053800
2017-04-17637.00637.00628.00635.007660048581500
2017-04-14615.00645.00610.00638.00261800164891800
2017-04-13590.00620.00588.00605.0014250086234500
2017-04-12584.00586.00580.00582.002610015192900
2017-04-11592.00592.00584.00588.003660021479000
2017-04-10590.00593.00586.00590.00121007145700
2017-04-07579.00596.00579.00589.003440020268100
2017-04-06595.00595.00579.00581.005230030571500
2017-04-05599.00603.00592.00592.003620021556700
2017-04-04606.00610.00600.00605.003510021183300
2017-04-03608.00612.00604.00607.002830017185100
2017-03-31618.00621.00608.00608.003600022103200
2017-03-30625.00625.00615.00618.003420021168600
2017-03-29625.00628.00622.00627.003660022885400
2017-03-28614.00627.00614.00627.007060043870900
2017-03-27619.00619.00611.00612.003140019284000
2017-03-24602.00621.00602.00620.006790041787700
2017-03-23604.00607.00600.00602.002790016810300
2017-03-22603.00613.00603.00604.004730028707800
2017-03-21619.00619.00611.00616.003580021985900
2017-03-17615.00623.00615.00621.004900030317700
2017-03-16610.00617.00608.00617.003830023528000
2017-03-15611.00613.00608.00613.002910017790800
2017-03-14607.00613.00605.00611.005720034877100
2017-03-13603.00610.00601.00608.006020036560000
2017-03-10601.00604.00599.00601.006340038107800
2017-03-09598.00600.00598.00598.003440020604600
2017-03-08595.00598.00591.00598.003940023483400
2017-03-07589.00597.00589.00597.006900041047800
2017-03-06592.00593.00587.00588.003200018856900
2017-03-03590.00595.00589.00593.003890023035100
2017-03-02595.00598.00592.00594.004200024968700
2017-03-01596.00599.00580.00587.0010170059842300
2017-02-28606.00607.00597.00598.005450032765000
2017-02-27600.00608.00592.00607.0012410074497900
2017-02-24608.00609.00602.00605.00336600204257200
2017-02-23634.00634.00618.00618.00493100309962500
2017-02-22624.00634.00623.00634.00211000132591300
2017-02-21607.00623.00606.00620.00189700116451500
2017-02-20607.00610.00602.00607.0010480063446700
2017-02-17607.00610.00605.00606.008040048818400
2017-02-16606.00606.00603.00605.008410050891900
2017-02-15606.00606.00601.00604.0010670064535500
2017-02-14603.00609.00601.00603.0012770077176200
2017-02-13605.00605.00596.00599.0010980065881500
2017-02-10598.00604.00598.00601.006310037819600
2017-02-09601.00605.00598.00598.005250031495900
2017-02-08601.00603.00598.00601.004120024734300
2017-02-07610.00610.00598.00601.004950029847200
2017-02-06609.00614.00606.00609.006220037859900
2017-02-03600.00606.00600.00604.003670022137300
2017-02-02603.00603.00600.00600.003570021462700
2017-02-01597.00604.00592.00603.004920029472000
2017-01-31600.00603.00598.00599.004480026905400
2017-01-30599.00605.00599.00604.005070030509100
2017-01-27602.00603.00590.00599.007670045839500
2017-01-26595.00602.00592.00602.005080030414600
2017-01-25599.00599.00588.00592.005620033351000
2017-01-24600.00600.00590.00593.0010440061947400
2017-01-23606.00606.00599.00600.006450038858500
2017-01-20596.00606.00594.00606.0015440092645900
2017-01-19598.00607.00594.00595.0010440062446300
2017-01-18568.00601.00568.00594.0014560085774700
2017-01-17571.00575.00567.00568.003160017990900
2017-01-16578.00578.00568.00571.005050028919700
2017-01-13572.00578.00571.00576.006760038849300
2017-01-12573.00580.00573.00579.005130029520600
2017-01-11578.00582.00577.00580.005360031105200
2017-01-10581.00582.00575.00580.005510031935400
2017-01-06575.00578.00573.00578.005420031249900
2017-01-05576.00576.00570.00575.005460031282600
2017-01-04563.00580.00563.00575.009360053655700
2016-12-30554.00562.00554.00561.002570014343200
2016-12-29558.00560.00552.00560.004460024800700
2016-12-28549.00561.00549.00561.003750020869900
2016-12-27551.00554.00547.00549.005010027578200
2016-12-26555.00555.00545.00547.004550024989000
2016-12-22555.00555.00551.00554.00159008798300
2016-12-21560.00560.00552.00555.002980016545500
2016-12-20562.00562.00556.00559.002300012874800
2016-12-19555.00560.00554.00558.003020016829000
2016-12-16557.00559.00554.00556.002260012576900
2016-12-15556.00563.00553.00555.003740020796100
2016-12-14562.00562.00557.00560.002620014671300
2016-12-13558.00564.00556.00564.002700015130000
2016-12-12578.00579.00560.00564.005590031833700
2016-12-09570.00574.00568.00574.009620054894000
2016-12-08557.00568.00554.00565.008820049469200
2016-12-07555.00561.00549.00553.006470035839200
2016-12-06553.00557.00551.00555.004790026519600
2016-12-05557.00557.00551.00554.005300029387200
2016-12-02562.00564.00557.00558.004400024621300
2016-12-01572.00574.00563.00567.003890022127500
2016-11-30560.00571.00560.00569.005730032536900
2016-11-29566.00567.00559.00560.003480019538800
2016-11-28551.00569.00551.00567.005650031776300
2016-11-25565.00565.00548.00556.0010840060260400
2016-11-24565.00575.00555.00562.0013900078290600
2016-11-22535.00556.00528.00556.00229100124754200
2016-11-21517.00534.00516.00534.0016420086337900
2016-11-18501.00518.00500.00516.0017660089976900
2016-11-17501.00502.00494.00497.0019280095993600
2016-11-16513.00513.00501.00506.008170041432200
2016-11-15508.00511.00504.00510.005100025895400
2016-11-14505.00512.00499.00509.009110046196700
2016-11-11502.00505.00499.00501.0011680058590500
2016-11-10500.00503.00497.00502.0012660063395100
2016-11-09500.00505.00486.00492.0013200065352800
2016-11-08500.00502.00498.00499.005080025392500
2016-11-07500.00505.00499.00503.007940039883300
2016-11-04500.00500.00495.00497.004970024711800
2016-11-02500.00502.00498.00500.008410042042700
2016-11-01501.00502.00496.00502.004430022098200
2016-10-31500.00501.00495.00500.007820038992400
2016-10-28498.00502.00496.00500.00256700128170600
2016-10-27500.00500.00498.00499.004100020456700
2016-10-26498.00500.00498.00499.004080020362400
2016-10-25504.00504.00497.00498.005730028599300
2016-10-24500.00502.00499.00501.002850014257600
2016-10-21501.00501.00497.00498.003740018658800
2016-10-20495.00501.00494.00501.005130025582600
2016-10-19496.00498.00494.00495.004290021274700
2016-10-18493.00497.00493.00495.003210015863200
2016-10-17502.00503.00492.00494.0012030059627900
2016-10-14502.00506.00499.00502.005300026580000
2016-10-13498.00506.00498.00502.009000045048300
2016-10-12515.00515.00498.00498.0013600068509400
2016-10-11526.00529.00518.00519.003890020352400
2016-10-07527.00531.00526.00529.006010031767700
2016-10-06528.00530.00515.00520.004420023104800
2016-10-05528.00529.00522.00524.002300012076000
2016-10-04524.00527.00523.00525.002450012867000
2016-10-03521.00523.00517.00522.002090010890600
2016-09-30519.00523.00516.00517.00106005507800
2016-09-29519.00526.00519.00525.002520013195200
2016-09-28522.00522.00515.00515.002050010606300
2016-09-27514.00523.00510.00523.005960030893000
2016-09-26516.00518.00513.00514.004620023782200
2016-09-23515.00515.00508.00511.004520023083600
2016-09-21508.00519.00503.00514.005340027329800
2016-09-20513.00520.00508.00510.004760024394100
2016-09-16510.00518.00509.00516.004370022445600
2016-09-15502.00511.00502.00509.002590013131300
2016-09-14505.00509.00505.00505.00128006480400
2016-09-13505.00525.00503.00511.002280011669700
2016-09-12505.00510.00501.00502.00164008263000
2016-09-09503.00516.00503.00509.002340011879900
2016-09-08520.00520.00507.00509.003430017567500
2016-09-07515.00518.00511.00515.003300016964200
2016-09-06503.00520.00499.00515.004590023498100
2016-09-05503.00508.00503.00505.00154007785300
2016-09-02503.00506.00498.00502.00185009277300
2016-09-01509.00509.00502.00504.002110010655800
2016-08-31497.00506.00489.00506.004240021245200
2016-08-30490.00496.00490.00493.00201009896900
2016-08-29500.00500.00496.00497.003010014983700
2016-08-26505.00505.00497.00500.002270011378100
2016-08-25508.00508.00502.00507.004470022642900
2016-08-24495.00500.00492.00499.0090004483200
2016-08-23490.00495.00489.00491.004060019930700
2016-08-22494.00499.00491.00492.00201009909300
2016-08-19500.00500.00494.00494.004480022245500
2016-08-18499.00502.00498.00499.003750018729000
2016-08-17506.00506.00500.00501.003720018686200
2016-08-16510.00511.00505.00506.002930014874300
2016-08-15510.00515.00507.00509.002830014413700
2016-08-12510.00514.00507.00511.002740013974900
2016-08-10507.00513.00502.00506.002740013872400
2016-08-09504.00508.00501.00506.002070010434500
2016-08-08518.00518.00498.00502.006440032508800
2016-08-05511.00515.00510.00512.00129006603600
2016-08-04522.00522.00509.00515.002160011146100
2016-08-03521.00525.00517.00522.002790014549600
2016-08-02526.00532.00526.00528.001990010540500
2016-08-01535.00543.00531.00532.002580013795400
2016-07-29531.00546.00531.00543.001940010409200
2016-07-28534.00540.00533.00533.002370012686600
2016-07-27521.00543.00518.00542.007960042691800
2016-07-26523.00525.00514.00514.00167008625000
2016-07-25528.00535.00522.00524.002250011887600
2016-07-22520.00527.00520.00523.002890015094800
2016-07-21526.00536.00524.00528.003090016322800
2016-07-20513.00527.00513.00526.005230027093700
2016-07-19520.00524.00510.00521.002930015204900
2016-07-15513.00524.00512.00518.002720014095500
2016-07-14504.00517.00500.00513.005260026833000
2016-07-13504.00504.00501.00503.002900014582900
2016-07-12491.00508.00491.00496.005030025032700
2016-07-11487.00498.00482.00485.0010020048792500
2016-07-08491.00505.00491.00494.003680018311400
2016-07-07487.00498.00487.00490.006040029567000
2016-07-06504.00512.00500.00501.003590018054800
2016-07-05515.00516.00503.00514.003870019756900
2016-07-04516.00522.00513.00513.003430017733800
2016-07-01523.00526.00513.00521.004360022755300
2016-06-30516.00524.00515.00516.003890020150700
2016-06-29515.00520.00510.00516.003680018941900
2016-06-28518.00535.00505.00515.005630029026800
2016-06-27522.00533.00519.00528.003320017495300
2016-06-24550.00550.00514.00522.0011400060408100
2016-06-23540.00550.00536.00544.003310017962300
2016-06-22538.00549.00530.00548.004960026836200
2016-06-21541.00546.00534.00541.002070011220000
2016-06-20547.00553.00542.00544.004540024872400
2016-06-17513.00544.00513.00537.009640051321400
2016-06-16516.00520.00506.00517.003800019570400
2016-06-15515.00521.00511.00512.002880014819200
2016-06-14511.00526.00510.00521.003940020394700
2016-06-13526.00527.00506.00511.003210016529100
2016-06-10544.00544.00530.00530.004600024701500
2016-06-09525.00544.00525.00544.004350023484700
2016-06-08528.00537.00526.00529.002750014602300
2016-06-07523.00536.00523.00527.002170011463900
2016-06-06525.00525.00516.00521.002220011550400
2016-06-03521.00532.00515.00525.002750014418700
2016-06-02540.00544.00524.00526.004230022522100
2016-06-01542.00550.00540.00543.002140011646100
2016-05-31551.00551.00541.00545.002060011239100
2016-05-30543.00547.00539.00545.002250012221100
2016-05-27549.00549.00542.00544.00121006594300
2016-05-26554.00554.00545.00545.002560014049300
2016-05-25549.00555.00545.00547.002000010973400
2016-05-24549.00554.00544.00545.003260017879400
2016-05-23556.00556.00543.00551.004250023367700

   ※ 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