[9629 東証1部] ピー・シー・エー 日足 時系列データ

[9629 東証1部] ピー・シー・エー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151744.001744.001730.001742.0046007995200
2017-12-141725.001747.001720.001745.0035006072000
2017-12-131743.001745.001710.001725.00840014467400
2017-12-121750.001757.001741.001743.0034005942000
2017-12-111750.001770.001746.001755.0032005613900
2017-12-081799.001799.001741.001741.00950016896900
2017-12-071709.001728.001709.001719.0038006533400
2017-12-061706.001724.001706.001706.0048008231500
2017-12-051731.001739.001703.001715.00600010344900
2017-12-041752.001755.001730.001730.00610010648200
2017-12-011760.001770.001756.001756.0022003871300
2017-11-301764.001773.001755.001759.0024004228800
2017-11-291767.001786.001752.001784.00750013286100
2017-11-281784.001784.001765.001766.0013002304100
2017-11-271775.001791.001775.001784.0019003386300
2017-11-241810.001810.001767.001776.00640011464400
2017-11-221810.001816.001788.001795.0026004683000
2017-11-211791.001810.001791.001807.0036006479900
2017-11-201777.001790.001756.001783.0025004443300
2017-11-171745.001785.001734.001772.0037006505100
2017-11-161675.001764.001660.001745.00960016545700
2017-11-151739.001748.001687.001687.00760013006200
2017-11-141732.001763.001732.001757.0035006119400
2017-11-131721.001757.001714.001740.00800013863400
2017-11-101746.001780.001746.001774.00580010239600
2017-11-091818.001833.001747.001786.001240022365500
2017-11-081823.001823.001801.001822.00720013068000
2017-11-071810.001830.001804.001822.00880016015400
2017-11-061797.001810.001778.001809.001600028825900
2017-11-021788.001795.001770.001785.001010018036100
2017-11-011769.001788.001764.001788.001030018309700
2017-10-311769.001769.001744.001767.001460025643300
2017-10-301740.001778.001735.001771.001740030543900
2017-10-271728.001739.001721.001739.00680011761200
2017-10-261712.001723.001711.001721.0028004803200
2017-10-251725.001730.001708.001718.001010017371700
2017-10-241710.001719.001710.001719.001040017813000
2017-10-231702.001707.001697.001697.00940015988900
2017-10-201674.001688.001664.001683.00860014418100
2017-10-191664.001675.001647.001672.00640010631200
2017-10-181660.001667.001657.001667.0042006986800
2017-10-171638.001669.001583.001660.002790045409500
2017-10-161673.001790.001599.001617.0086700146208400
2017-10-131670.001675.001668.001675.0037006189100
2017-10-121673.001675.001666.001670.0050008354900
2017-10-111672.001674.001659.001670.00970016172200
2017-10-101660.001672.001660.001665.0049008160600
2017-10-061644.001665.001644.001656.0030004968500
2017-10-051676.001676.001641.001650.0026004306900
2017-10-041653.001679.001652.001676.001320021980400
2017-10-031646.001660.001642.001653.00930015360300
2017-10-021648.001648.001603.001643.00750012249000
2017-09-291622.001645.001619.001630.0056009112300
2017-09-281649.001649.001635.001645.0048007882300
2017-09-271620.001645.001617.001640.001540025137500
2017-09-261607.001622.001604.001618.00790012740500
2017-09-251604.001605.001595.001599.00760012167600
2017-09-221598.001599.001590.001596.0059009409500
2017-09-211599.001599.001586.001596.0042006699200
2017-09-201584.001597.001580.001597.00810012886700
2017-09-191580.001600.001574.001584.001040016520800
2017-09-151559.001566.001540.001563.0052008059500
2017-09-141567.001567.001553.001557.0018002802100
2017-09-131553.001569.001553.001557.0018002805300
2017-09-121553.001569.001552.001565.0042006535800
2017-09-111569.001570.001548.001560.0017002660600
2017-09-081550.001550.001533.001542.0046007106800
2017-09-071547.001568.001540.001542.0030004648200
2017-09-061553.001556.001534.001547.0047007273000
2017-09-051558.001574.001556.001556.0043006711700
2017-09-041583.001589.001559.001572.0047007391500
2017-09-011572.001583.001572.001583.007001104600
2017-08-311584.001588.001571.001573.0016002528500
2017-08-301594.001604.001575.001576.0039006183800
2017-08-291587.001592.001570.001583.0042006652100
2017-08-281566.001606.001554.001581.0055008621200
2017-08-251603.001604.001526.001526.001180018382200
2017-08-241610.001610.001591.001603.0025004003500
2017-08-231608.001613.001597.001604.0042006743800
2017-08-221615.001615.001604.001606.0031004982000
2017-08-211615.001618.001610.001616.0028004519100
2017-08-181619.001619.001605.001618.0043006945200
2017-08-171600.001619.001589.001619.001270020409600
2017-08-161574.001594.001571.001593.00830013149300
2017-08-151568.001577.001568.001574.0030004722500
2017-08-141565.001578.001563.001567.00840013164500
2017-08-101565.001566.001564.001565.0055008607600
2017-08-091567.001569.001560.001567.0063009859200
2017-08-081565.001572.001565.001570.0037005799000
2017-08-071568.001580.001565.001578.00720011314500
2017-08-041568.001570.001563.001568.0035005482400
2017-08-031579.001579.001563.001568.00790012394000
2017-08-021540.001581.001521.001581.001750027184000
2017-08-011511.001540.001511.001540.001840028083100
2017-07-311481.001539.001481.001539.001730026284200
2017-07-281490.001500.001486.001486.0039005817000
2017-07-271495.001502.001495.001499.0013001948400
2017-07-261510.001510.001484.001495.0037005529900
2017-07-251540.001540.001484.001514.0059009023000
2017-07-241478.001500.001478.001500.0042006278900
2017-07-211485.001485.001477.001478.0023003403900
2017-07-201482.001490.001476.001479.0019002813200
2017-07-191467.001486.001462.001479.0028004121300
2017-07-181463.001467.001456.001467.0033004824400
2017-07-141465.001467.001460.001463.0020002928000
2017-07-131464.001466.001463.001466.0011001611100
2017-07-121465.001468.001464.001464.0014002051000
2017-07-111467.001474.001463.001467.0017002494300
2017-07-101453.001476.001453.001467.0027003957100
2017-07-071471.001471.001451.001451.0058008483600
2017-07-061483.001483.001473.001476.0028004137300
2017-07-051485.001497.001481.001483.0055008175700
2017-07-041519.001519.001486.001486.0044006629900
2017-07-031518.001518.001490.001490.0017002545500
2017-06-301490.001529.001485.001498.0021003142900
2017-06-291491.001492.001484.001490.0015002234000
2017-06-281486.001505.001486.001487.0023003428400
2017-06-271486.001519.001486.001502.0026003905000
2017-06-261506.001521.001485.001495.0041006145600
2017-06-231532.001532.001497.001506.0051007759100
2017-06-221530.001533.001509.001519.00700010694400
2017-06-211502.001513.001495.001506.0049007372500
2017-06-201486.001502.001486.001502.00670010009300
2017-06-191489.001489.001478.001483.0021003114800
2017-06-161480.001480.001463.001475.001070015778700
2017-06-151475.001476.001457.001470.0046006743600
2017-06-141478.001488.001477.001477.0023003402600
2017-06-131483.001489.001478.001478.0024003557500
2017-06-121497.001497.001480.001483.0025003715500
2017-06-091492.001499.001489.001497.0037005523700
2017-06-081500.001510.001500.001505.0015002257600
2017-06-071485.001500.001485.001497.0026003879700
2017-06-061500.001510.001490.001500.0025003749400
2017-06-051501.001503.001497.001500.0018002700300
2017-06-021510.001510.001505.001510.0033004976600
2017-06-011509.001522.001509.001515.0025003788200
2017-05-311514.001529.001510.001518.0028004246600
2017-05-301537.001537.001528.001530.0019002909000
2017-05-291525.001545.001525.001537.0021003219900
2017-05-261548.001551.001531.001531.0027004160800
2017-05-251584.001584.001544.001560.0044006908500
2017-05-241542.001550.001541.001550.0024003710200
2017-05-231537.001549.001533.001549.0031004780000
2017-05-221529.001538.001524.001537.0034005208900
2017-05-191511.001523.001501.001522.0034005141700
2017-05-181511.001511.001477.001499.0067009983100
2017-05-171503.001515.001481.001512.0036005421600
2017-05-161522.001527.001510.001517.00670010149500
2017-05-151532.001532.001520.001526.0052007945000
2017-05-121524.001549.001520.001532.0047007204400
2017-05-111563.001587.001530.001541.001410021884900
2017-05-101528.001620.001526.001602.002440038226700
2017-05-091515.001520.001499.001520.0058008772000
2017-05-081476.001500.001476.001500.00850012664000
2017-05-021480.001480.001470.001475.0035005155700
2017-05-011476.001478.001469.001477.0031004568900
2017-04-281480.001484.001465.001476.0045006638800
2017-04-271459.001489.001459.001489.0061009013800
2017-04-261459.001474.001459.001469.0026003807700
2017-04-251484.001484.001457.001462.0054007956700
2017-04-241432.001465.001426.001454.001260018205500
2017-04-211435.001437.001421.001432.0044006294100
2017-04-201405.001467.001405.001409.001690024099900
2017-04-191403.001403.001371.001382.0062008558900
2017-04-181404.001404.001375.001381.0023003189400
2017-04-171379.001382.001373.001373.0024003302900
2017-04-141340.001364.001336.001349.00850011450300
2017-04-131365.001374.001347.001348.0033004470400
2017-04-121399.001402.001350.001367.00800011002700
2017-04-111425.001427.001402.001404.0040005664400
2017-04-101421.001450.001414.001425.001040014849300
2017-04-071400.001442.001400.001437.00950013520500
2017-04-061431.001434.001392.001414.00810011467400
2017-04-051470.001490.001448.001448.0054007899200
2017-04-041478.001502.001463.001469.00890013164100
2017-04-031534.001534.001477.001481.001530023057100
2017-03-311561.001574.001536.001536.001330020619000
2017-03-301590.001599.001555.001567.001470023120700
2017-03-291600.001609.001575.001606.004530072224000
2017-03-281672.001675.001658.001659.002940048971900
2017-03-271666.001670.001635.001669.002200036487300
2017-03-241659.001676.001652.001675.001830030481800
2017-03-231658.001659.001653.001657.00900014910300
2017-03-221637.001658.001624.001656.001680027674800
2017-03-211626.001659.001625.001658.003250053304000
2017-03-171635.001640.001626.001640.001570025655300
2017-03-161624.001637.001621.001636.0053008631500
2017-03-151647.001647.001630.001636.00710011644800
2017-03-141640.001646.001631.001644.001330021831700
2017-03-131624.001643.001624.001643.001650026901300
2017-03-101620.001621.001613.001620.001480023972400
2017-03-091617.001617.001609.001614.0028004517700
2017-03-081614.001615.001610.001612.0059009517000
2017-03-071614.001614.001608.001612.001640026452400
2017-03-061609.001613.001608.001613.00660010628500
2017-03-031607.001613.001603.001609.00650010458400
2017-03-021619.001619.001596.001602.00780012535300
2017-03-011601.001612.001585.001598.001560024929900
2017-02-281620.001620.001599.001601.00850013681200
2017-02-271600.001608.001592.001595.001530024451000
2017-02-241581.001595.001578.001589.001790028420800
2017-02-231572.001575.001568.001575.00810012740800
2017-02-221570.001572.001565.001570.0032005020200
2017-02-211572.001572.001568.001568.0030004710900
2017-02-201573.001573.001554.001560.0052008132200
2017-02-171550.001567.001550.001566.0048007481000
2017-02-161570.001575.001561.001562.0046007205600
2017-02-151573.001573.001562.001567.0039006113100
2017-02-141560.001570.001557.001563.0058009070900
2017-02-131532.001557.001515.001555.001190018297600
2017-02-101558.001564.001533.001541.001410021869100
2017-02-091575.001575.001558.001558.0058009058100
2017-02-081570.001575.001561.001574.001070016815100
2017-02-071578.001578.001570.001571.0054008502100
2017-02-061566.001583.001566.001575.0051008032900
2017-02-031555.001582.001554.001563.001030016118600
2017-02-021547.001562.001546.001555.00670010403400
2017-02-011565.001570.001545.001562.001570024462700
2017-01-311606.001632.001571.001597.005510088100900
2017-01-301462.001720.001460.001720.0082800131675800
2017-01-271463.001464.001453.001464.0042006140500
2017-01-261451.001462.001450.001460.00750010927000
2017-01-251452.001452.001431.001443.0052007516600
2017-01-241428.001439.001428.001438.0055007875500
2017-01-231450.001460.001447.001456.0029004205700
2017-01-201433.001460.001433.001451.0040005798500
2017-01-191422.001428.001420.001428.0014001994400
2017-01-181424.001443.001411.001420.0053007545400
2017-01-171425.001437.001422.001437.0037005279300
2017-01-161453.001455.001428.001442.0056008085500
2017-01-131447.001454.001447.001453.0029004207400
2017-01-121457.001457.001447.001452.0034004932400
2017-01-111446.001458.001445.001458.00730010599000
2017-01-101432.001445.001432.001445.0043006186100
2017-01-061421.001430.001419.001427.0053007556100
2017-01-051412.001422.001410.001422.0050007084100
2017-01-041395.001423.001395.001415.001190016766200
2016-12-301400.001413.001395.001413.0059008284500
2016-12-291377.001398.001374.001398.0070009684600
2016-12-281355.001375.001355.001374.0050006850200
2016-12-271353.001358.001353.001355.0045006100400
2016-12-261354.001357.001350.001354.00860011644100
2016-12-221345.001355.001345.001354.00790010658200
2016-12-211353.001355.001346.001355.0055007435000
2016-12-201341.001353.001340.001353.0060008072700
2016-12-191346.001346.001340.001344.0038005103600
2016-12-161335.001341.001331.001340.0051006822100
2016-12-151349.001349.001330.001336.0050006694800
2016-12-141350.001350.001331.001346.00990013338900
2016-12-131315.001323.001303.001323.0054007103400

   ※ 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