[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 
2017-08-231608.001613.001597.001604.0042006743800
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
2016-12-121308.001322.001301.001322.0046006037100
2016-12-091296.001312.001296.001312.0069008995800
2016-12-081313.001315.001309.001312.00810010621800
2016-12-071299.001310.001299.001307.0054007049700
2016-12-061291.001298.001291.001298.0047006092800
2016-12-051290.001291.001281.001287.0026003346900
2016-12-021288.001290.001284.001285.0038004891800
2016-12-011298.001298.001288.001288.0064008271600
2016-11-301293.001293.001290.001292.0035004521500
2016-11-291307.001307.001288.001293.001230015902300
2016-11-281309.001318.001293.001303.001240016157000
2016-11-251300.001305.001294.001305.00950012347700
2016-11-241290.001298.001290.001296.0071009185200
2016-11-221284.001291.001280.001288.0054006950700
2016-11-211284.001291.001284.001284.0033004244600
2016-11-181285.001291.001284.001284.0062007976600
2016-11-171273.001288.001273.001285.0063008072800
2016-11-161237.001280.001237.001271.0040005061400
2016-11-151255.001256.001237.001237.0034004247400
2016-11-141237.001252.001237.001247.0031003868400
2016-11-111250.001250.001237.001237.0045005598300
2016-11-101233.001251.001227.001227.0040004941200
2016-11-091251.001251.001200.001203.0073008859600
2016-11-081255.001255.001234.001235.0032003974600
2016-11-071255.001255.001231.001232.0043005335600
2016-11-041235.001235.001213.001217.001170014307800
2016-11-021281.001283.001252.001252.0077009737000
2016-11-011278.001285.001273.001285.0068008692700
2016-10-311272.001274.001262.001269.0071009019600
2016-10-281269.001269.001253.001257.002150027027600
2016-10-271280.001280.001237.001251.001200015102800
2016-10-261230.001268.001224.001232.001420017604200
2016-10-251220.001234.001212.001229.00980011969000
2016-10-241204.001215.001204.001215.0043005204400
2016-10-211217.001217.001201.001211.0069008357800
2016-10-201212.001218.001212.001216.0060007285600
2016-10-191210.001221.001210.001212.0069008382100
2016-10-181226.001229.001199.001227.002070025153400
2016-10-171175.001299.001175.001237.004910061422600
2016-10-141164.001178.001163.001173.0068007955500
2016-10-131158.001165.001158.001163.0038004412800
2016-10-121164.001165.001157.001160.0067007775800
2016-10-111157.001164.001157.001164.0046005340800
2016-10-071161.001165.001155.001160.0040004637800
2016-10-061163.001165.001161.001162.0029003372200
2016-10-051159.001166.001159.001163.0061007089200
2016-10-041147.001158.001147.001153.0041004731500
2016-10-031150.001150.001142.001143.0052005966900
2016-09-301131.001148.001131.001145.0022002503300
2016-09-291130.001146.001129.001146.0046005218700
2016-09-281139.001144.001133.001139.0042004787400
2016-09-271140.001140.001132.001140.0058006597900
2016-09-261145.001145.001138.001141.0027003080800
2016-09-231159.001159.001132.001137.0075008603100
2016-09-211112.001132.001111.001132.0078008727100
2016-09-201112.001115.001111.001111.0064007120700
2016-09-161110.001114.001105.001110.0039004326600
2016-09-151108.001116.001105.001107.0074008195300
2016-09-141123.001123.001111.001111.0034003792100
2016-09-131124.001125.001114.001118.0027003015500
2016-09-121117.001126.001112.001115.0031003458200
2016-09-091111.001128.001111.001117.0037004126400
2016-09-081127.001134.001111.001117.0044004924400
2016-09-071132.001132.001122.001127.0045005064700
2016-09-061140.001144.001131.001132.0013001480900
2016-09-051125.001128.001124.001124.0033003714200
2016-09-021122.001126.001118.001122.0022002467800
2016-09-011116.001121.001116.001121.0015001679500
2016-08-311112.001120.001112.001114.0019002117600
2016-08-301106.001118.001106.001110.0013001444400
2016-08-291105.001113.001105.001113.0027002993400
2016-08-261105.001115.001104.001104.0019002101700
2016-08-251142.001142.001106.001112.0056006313300
2016-08-241102.001112.001102.001112.0044004871000
2016-08-231102.001106.001101.001104.0035003861300
2016-08-221100.001110.001100.001109.0078008615000
2016-08-191101.001106.001100.001100.0035003856700
2016-08-181102.001106.001100.001102.0065007162600

   ※ 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