[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 
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
2016-05-20528.00548.00528.00548.005230028247700
2016-05-19531.00535.00528.00531.003850020458900
2016-05-18530.00537.00527.00528.002910015473000
2016-05-17532.00539.00528.00534.002890015421800
2016-05-16539.00547.00530.00530.002920015708700
2016-05-13551.00552.00540.00541.004150022651000
2016-05-12557.00559.00553.00556.003250018066300
2016-05-11564.00564.00552.00560.004560025436100
2016-05-10542.00565.00542.00561.008260046088700
2016-05-09535.00544.00528.00539.006240033563700
2016-05-06547.00547.00534.00537.004400023680700
2016-05-02540.00554.00536.00540.0010310056083600
2016-04-28565.00572.00540.00540.006470035842900
2016-04-27547.00565.00547.00563.003410019033700
2016-04-26554.00557.00542.00549.002620014397200
2016-04-25567.00567.00552.00556.003330018569400
2016-04-22550.00564.00550.00564.005510030704200
2016-04-21550.00552.00548.00549.009650053099700
2016-04-20550.00554.00543.00544.008190044907000
2016-04-19554.00557.00546.00546.003000016541700
2016-04-18550.00555.00547.00550.009260050969500
2016-04-15562.00568.00555.00558.006790038158100
2016-04-14570.00574.00558.00563.0011930067247500
2016-04-13570.00579.00562.00563.0012380070708700
2016-04-12545.00570.00544.00567.0013140073885400
2016-04-11528.00542.00519.00540.0011590061833900
2016-04-08489.00524.00489.00518.009180047057000
2016-04-07496.00507.00490.00497.002820014101300
2016-04-06499.00509.00490.00501.002420012107600
2016-04-05518.00528.00501.00503.003550018107100
2016-04-04508.00531.00508.00520.005110026654900
2016-04-01540.00543.00512.00513.0011250059209400
2016-03-31545.00555.00541.00543.004280023391800
2016-03-30550.00559.00544.00548.0013130072062500
2016-03-29538.00552.00535.00549.008590046959600
2016-03-28531.00539.00530.00539.008160043723800
2016-03-25530.00534.00521.00532.007960042081800
2016-03-24525.00529.00517.00526.007650040113300
2016-03-23518.00523.00512.00523.005700029588300
2016-03-22508.00520.00508.00515.007910040720800
2016-03-18505.00508.00495.00508.0010770054168700
2016-03-17505.00506.00493.00501.008060040259000
2016-03-16495.00507.00493.00501.008330041721500
2016-03-15494.00499.00486.00491.006350031289700
2016-03-14470.00495.00470.00495.0010960052961600
2016-03-11449.00467.00449.00466.006000027576200
2016-03-10449.00463.00449.00459.004930022520800
2016-03-09450.00450.00441.00445.008100036050400
2016-03-08465.00465.00449.00455.004240019315900
2016-03-07457.00468.00457.00467.004890022687100
2016-03-04442.00459.00440.00459.0013970063107800
2016-03-03442.00450.00441.00445.007830034893300
2016-03-02445.00451.00440.00442.007790034679800
2016-03-01442.00446.00436.00437.006910030514300
2016-02-29453.00458.00445.00446.007220032644300
2016-02-26442.00448.00440.00448.008620038344800
2016-02-25435.00445.00428.00438.00229100100008100
2016-02-24439.00447.00437.00440.00727900320799500
2016-02-23446.00447.00438.00439.0012340054463700
2016-02-22440.00443.00438.00440.0014110062070600
2016-02-19452.00452.00441.00443.008040035801900
2016-02-18457.00460.00448.00452.006600029901700
2016-02-17450.00459.00441.00446.005230023487200
2016-02-16439.00460.00438.00450.003810017147600
2016-02-15439.00442.00431.00437.005810025394200
2016-02-12429.00431.00407.00409.0010300043279700
2016-02-10462.00469.00442.00445.008450038203700
2016-02-09483.00483.00463.00465.007650036124800
2016-02-08490.00501.00484.00497.006540032318900
2016-02-05515.00521.00494.00496.007770039122300
2016-02-04523.00533.00523.00525.004080021499200
2016-02-03525.00530.00515.00530.007060036910400
2016-02-02525.00532.00522.00530.005040026563100
2016-02-01530.00537.00520.00534.0014170075050900
2016-01-29504.00534.00497.00520.0014600075183700
2016-01-28480.00501.00480.00496.006110030125000
2016-01-27468.00479.00465.00479.005290025129800
2016-01-26464.00468.00458.00460.007670035391300
2016-01-25474.00483.00470.00472.008040038192900
2016-01-22452.00465.00447.00465.009550043710100
2016-01-21460.00476.00444.00444.0012700058356900
2016-01-20501.00501.00469.00471.0014630070887300
2016-01-19500.00509.00497.00501.004930024761700
2016-01-18500.00505.00496.00500.008670043274800
2016-01-15515.00524.00506.00508.005810029963300
2016-01-14506.00514.00499.00511.007220036440700
2016-01-13510.00518.00505.00509.007110036344700
2016-01-12520.00520.00498.00498.0010540053344800
2016-01-08526.00531.00522.00522.005400028382000
2016-01-07538.00544.00526.00528.006750035910800
2016-01-06540.00551.00537.00542.004950026839300
2016-01-05542.00549.00539.00544.003690020053600
2016-01-04551.00553.00538.00541.004880026576500
2015-12-30545.00553.00545.00553.003260017923100
2015-12-29533.00544.00522.00544.005080027344500
2015-12-28520.00533.00518.00529.009840051924800
2015-12-25538.00538.00521.00523.009770051606100
2015-12-24540.00543.00534.00534.005470029376200
2015-12-22536.00540.00534.00537.009490050924300
2015-12-21539.00543.00533.00541.007100038198400
2015-12-18568.00568.00542.00542.0010540058140500
2015-12-17553.00568.00553.00565.006740037952500
2015-12-16545.00555.00545.00552.005690031385600
2015-12-15536.00554.00536.00540.006420034922100
2015-12-14540.00551.00540.00544.006190033644100
2015-12-11549.00565.00549.00558.007520041632100
2015-12-10556.00568.00556.00556.005060028285300
2015-12-09572.00579.00563.00566.008370047610000
2015-12-08583.00583.00575.00575.005240030281800
2015-12-07587.00590.00583.00583.007410043401300
2015-12-04584.00590.00581.00587.005240030758200
2015-12-03589.00592.00588.00589.003390019993600

   ※ 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