[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 
2017-11-211064.001064.001061.001062.00178200189324900
2017-11-201064.001091.001060.001060.00883900941131500
2017-11-171065.001067.001063.001064.00353500376433200
2017-11-161068.001069.001064.001064.00284700303361800
2017-11-151065.001073.001065.001067.00186500199196300
2017-11-141066.001069.001063.001065.00209300223095000
2017-11-131068.001069.001064.001068.00106800113912600
2017-11-101072.001072.001065.001070.00133200142311200
2017-11-091069.001073.001069.001073.00712100762118400
2017-11-081070.001071.001069.001069.00764000817397500
2017-11-071070.001071.001070.001070.00284000303996000
2017-11-061071.001071.001070.001070.00157500168552700
2017-11-021070.001071.001070.001070.00233000249401700
2017-11-011070.001071.001070.001071.005890063047300
2017-10-311070.001071.001070.001070.00410700439740400
2017-10-301070.001071.001069.001069.00662500708831500
2017-10-271070.001071.001070.001070.00367100392830900
2017-10-261070.001071.001070.001070.0099600106633200
2017-10-251071.001071.001070.001070.00149600160148200
2017-10-241070.001071.001070.001070.00116200124389700
2017-10-231070.001071.001070.001070.00149900160439900
2017-10-201070.001071.001070.001070.00161100172433500
2017-10-191071.001071.001070.001070.00161100172457500
2017-10-181071.001071.001070.001070.00113900121898700
2017-10-171070.001071.001069.001069.00300600321685700
2017-10-161070.001071.001070.001070.00344200368342800
2017-10-131070.001071.001070.001070.00188500201725400
2017-10-121070.001071.001070.001070.00234000250476500
2017-10-111071.001071.001070.001070.00115100123199500
2017-10-101070.001071.001070.001070.00116100124282500
2017-10-061070.001071.001070.001070.00119100127470300
2017-10-051070.001071.001070.001070.00137200146819400
2017-10-041071.001071.001070.001070.00191300204823400
2017-10-031070.001071.001070.001070.00112400120295000
2017-10-021069.001071.001069.001070.00691400739592300
2017-09-291065.001067.001065.001066.00470900501912900
2017-09-281065.001066.001064.001064.00313800334124700
2017-09-271065.001066.001064.001066.00249900266131800
2017-09-261065.001066.001064.001065.00214300228162800
2017-09-251064.001065.001064.001065.00106800113696600
2017-09-221064.001065.001063.001065.00199200212081400
2017-09-211064.001064.001062.001064.00385000409344100
2017-09-201063.001065.001063.001063.00284900303152400
2017-09-191063.001064.001062.001063.00306500325791500
2017-09-151062.001063.001062.001063.00107600114297300
2017-09-141063.001063.001062.001062.00107600114294800
2017-09-131063.001063.001062.001062.00128200136175500
2017-09-121064.001064.001062.001062.00560700596000900
2017-09-111064.001064.001063.001063.00262500279151600
2017-09-081063.001064.001063.001064.00468400498153200
2017-09-071063.001064.001063.001063.00133200141634900
2017-09-061063.001064.001063.001063.00126900134945600
2017-09-051063.001064.001063.001064.00253600269750000
2017-09-041063.001064.001063.001063.00116400123763400
2017-09-011063.001065.001063.001063.00346600368620400
2017-08-311064.001064.001063.001063.00228400242802800
2017-08-301064.001065.001063.001063.00342800364720000
2017-08-291062.001064.001062.001064.00110500117467800
2017-08-281062.001063.001062.001062.00282200299851600
2017-08-251062.001063.001061.001061.00467200496142700
2017-08-241062.001063.001062.001062.00576800612586500
2017-08-231063.001063.001062.001063.006520069267600
2017-08-221062.001063.001062.001063.00221900235795600
2017-08-211062.001063.001062.001062.00243900259074600
2017-08-181062.001063.001062.001063.00117600124911600
2017-08-171063.001064.001062.001063.00437200464750700
2017-08-161063.001064.001062.001063.00277000294464800
2017-08-151064.001064.001063.001063.00789300839162100
2017-08-141064.001065.001063.001063.00350500372637700
2017-08-101064.001065.001063.001064.009857001048677200
2017-08-091065.001065.001064.001065.00876300932848000
2017-08-081066.001067.001065.001065.0020763002212432200
2017-08-071024.001024.001024.001024.005330054579200
2017-08-04874.00874.00874.00874.005750050255000
2017-08-03711.00729.00711.00724.008210059289200
2017-08-02713.00716.00705.00711.007020049852200
2017-08-01727.00727.00709.00713.005980042756600
2017-07-31723.00729.00714.00724.008480061164400
2017-07-28731.00734.00716.00721.0012950093544600
2017-07-27724.00742.00722.00736.0010820079504000
2017-07-26725.00730.00719.00724.0012320089364300
2017-07-25717.00730.00712.00725.0012360089280200
2017-07-24709.00710.00702.00707.006170043556000
2017-07-21705.00705.00697.00702.005510038695700
2017-07-20704.00712.00697.00697.0012260086115100
2017-07-19710.00712.00698.00708.00194200137173100
2017-07-18730.00731.00685.00715.00434600310583600
2017-07-14775.00776.00759.00761.005060038739700
2017-07-13770.00771.00759.00770.007380056461000
2017-07-12775.00775.00767.00770.003210024729000
2017-07-11770.00777.00769.00775.004500034834800
2017-07-10764.00774.00763.00767.007400056777400
2017-07-07785.00785.00765.00766.008620066578300
2017-07-06797.00797.00786.00795.006130048563300
2017-07-05783.00798.00775.00797.006090048000500
2017-07-04790.00791.00778.00783.008160064039000
2017-07-03750.00789.00750.00788.0012460096615000
2017-06-30734.00748.00734.00748.006530048467100
2017-06-29742.00743.00730.00741.007650056461000
2017-06-28725.00741.00725.00733.008800064769100
2017-06-27727.00729.00720.00723.007320053052200
2017-06-26728.00732.00724.00726.006540047580700
2017-06-23732.00738.00722.00723.0012000087795200
2017-06-22741.00748.00730.00730.0011150082257500
2017-06-21746.00749.00734.00741.0011710086893200
2017-06-20741.00750.00736.00746.007390055067100
2017-06-19740.00747.00737.00739.0011090082203400
2017-06-16741.00746.00738.00739.0011760087151400
2017-06-15731.00740.00727.00736.006350046709900
2017-06-14750.00753.00730.00730.0010330076668900
2017-06-13734.00747.00734.00743.008860065691700
2017-06-12725.00735.00720.00733.007340053678200
2017-06-09729.00732.00722.00727.005050036715000
2017-06-08736.00743.00729.00731.007270053508200
2017-06-07723.00736.00723.00736.009570069968700
2017-06-06733.00740.00727.00727.009000065973900
2017-06-05735.00740.00724.00731.007380053864700
2017-06-02748.00748.00726.00732.00197600145760400
2017-06-01714.00724.00701.00718.00206700148215000
2017-05-31691.00714.00686.00700.00148700104200500
2017-05-30678.00690.00676.00690.003930026964700
2017-05-29673.00683.00673.00674.005090034396400
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

   ※ 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。 

Twitter