[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 
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
2016-08-171112.001114.001102.001103.0082009088600
2016-08-161129.001129.001113.001113.0055006154100
2016-08-151124.001125.001116.001116.0022002463800
2016-08-121115.001127.001115.001124.0050005593400
2016-08-101122.001128.001112.001115.0072008054900
2016-08-091139.001139.001126.001128.0041004635000
2016-08-081137.001141.001131.001133.0043004879800
2016-08-051155.001155.001130.001134.0072008187900
2016-08-041165.001165.001141.001145.0032003677700
2016-08-031161.001161.001143.001144.0066007599800
2016-08-021158.001171.001155.001161.0033003828700
2016-08-011164.001176.001155.001157.0057006631700
2016-07-291175.001182.001162.001177.0059006911200
2016-07-281177.001192.001173.001185.0081009541000
2016-07-271228.001240.001181.001181.00880010638900
2016-07-261217.001225.001201.001201.0030003632200
2016-07-251244.001244.001212.001217.0069008532100
2016-07-221194.001214.001192.001214.0039004691100
2016-07-211199.001210.001194.001201.0033003964400
2016-07-201179.001199.001179.001195.0027003213500
2016-07-191174.001197.001174.001179.0020002360100
2016-07-151176.001183.001172.001173.0038004474400
2016-07-141179.001199.001175.001176.0031003656200
2016-07-131172.001178.001171.001176.0048005636200
2016-07-121174.001180.001169.001169.00890010438800
2016-07-111175.001200.001170.001174.0034004019000
2016-07-081194.001214.001171.001172.0074008765000
2016-07-071200.001212.001194.001194.0022002646700
2016-07-061202.001205.001189.001198.0044005268600
2016-07-051209.001218.001202.001202.0044005306400
2016-07-041255.001255.001201.001209.001780021868900
2016-07-011169.001230.001156.001204.001240014768900
2016-06-301191.001194.001166.001172.0066007789100
2016-06-291154.001180.001154.001161.0039004544700
2016-06-281122.001157.001122.001140.0059006697200
2016-06-271148.001169.001100.001122.001240014113200
2016-06-241220.001220.001128.001148.001350016117200
2016-06-231208.001218.001208.001216.0025003032200
2016-06-221212.001213.001205.001208.0034004105800
2016-06-211205.001215.001205.001212.0036004348200
2016-06-201204.001210.001203.001204.0051006147900
2016-06-171239.001239.001204.001204.001000012288000
2016-06-161220.001220.001205.001210.0064007768800
2016-06-151219.001229.001219.001222.0038004647400
2016-06-141222.001240.001214.001219.0071008674200
2016-06-131264.001264.001219.001221.001070013302800
2016-06-101275.001275.001263.001265.00810010281300
2016-06-091277.001277.001270.001273.0028003565200
2016-06-081272.001282.001270.001276.0019002421700
2016-06-071274.001279.001271.001272.0027003436900
2016-06-061263.001292.001263.001277.00880011158500
2016-06-031280.001294.001280.001293.0024003091500
2016-06-021293.001293.001278.001280.0019002441000
2016-06-011284.001290.001270.001276.00820010479700
2016-05-311285.001287.001282.001284.0016002054700
2016-05-301287.001287.001280.001283.0028003589800
2016-05-271283.001289.001281.001287.0012001541800
2016-05-261290.001290.001282.001287.0011001412900
2016-05-251298.001298.001276.001283.0063008127800
2016-05-241293.001294.001290.001293.0026003359500
2016-05-231291.001296.001283.001296.0039005027800
2016-05-201286.001291.001282.001291.0033004245400
2016-05-191280.001299.001275.001290.0041005255200
2016-05-181285.001287.001275.001278.0062007927800
2016-05-171288.001298.001280.001287.0060007703900
2016-05-161292.001297.001288.001288.0027003486700
2016-05-131297.001297.001292.001292.0034004398300
2016-05-121300.001300.001293.001297.0025003243500
2016-05-111302.001302.001293.001296.0024003108400
2016-05-101302.001305.001291.001302.0071009215200
2016-05-091305.001320.001291.001294.0074009620500
2016-05-061296.001300.001290.001290.0041005303400
2016-05-021296.001307.001295.001296.0037004799800
2016-04-281303.001325.001297.001301.0064008361800
2016-04-271305.001311.001302.001308.0030003919500
2016-04-261305.001308.001300.001305.0050006515400
2016-04-251314.001314.001305.001305.0058007602900
2016-04-221313.001315.001305.001314.0056007336100
2016-04-211307.001325.001307.001313.0033004342800
2016-04-201310.001315.001301.001301.0033004311600
2016-04-191307.001332.001300.001303.0065008514800
2016-04-181310.001320.001306.001307.0037004847000
2016-04-151316.001318.001308.001313.0028003677800
2016-04-141304.001325.001302.001306.0049006419100
2016-04-131300.001315.001300.001303.0027003525700
2016-04-121300.001311.001280.001297.0060007776300
2016-04-111309.001315.001285.001304.0038004954800
2016-04-081303.001318.001288.001305.00780010138100
2016-04-071301.001325.001301.001309.0025003280900
2016-04-061300.001314.001300.001303.0054007038500
2016-04-051340.001340.001300.001301.00970012810700
2016-04-041336.001351.001335.001345.0063008450700
2016-04-011408.001408.001331.001332.001480020148800
2016-03-311423.001424.001411.001414.0052007372100
2016-03-301440.001442.001420.001423.00910013010000
2016-03-291450.001470.001433.001450.003400049284900
2016-03-281535.001540.001532.001539.002990045922500
2016-03-251530.001534.001528.001534.001330020357700
2016-03-241534.001534.001528.001530.00870013313300
2016-03-231535.001535.001528.001532.00710010878000
2016-03-221525.001535.001524.001533.00810012383200
2016-03-181525.001525.001517.001521.0048007302100
2016-03-171520.001525.001518.001521.0048007303100
2016-03-161519.001521.001512.001520.0037005615000
2016-03-151520.001520.001509.001518.0061009252900
2016-03-141510.001521.001509.001509.00830012566000
2016-03-111506.001513.001500.001509.00750011297400
2016-03-101508.001515.001508.001509.0056008463100
2016-03-091513.001513.001507.001508.0032004832800
2016-03-081511.001515.001505.001511.0037005584300
2016-03-071520.001520.001506.001511.0049007406100
2016-03-041497.001500.001493.001497.0055008236300
2016-03-031498.001499.001487.001497.0041006130000
2016-03-021500.001500.001485.001496.0044006561100
2016-03-011481.001495.001481.001484.0039005788100
2016-02-291515.001515.001481.001481.00670010021200
2016-02-261513.001513.001485.001490.0036005390400
2016-02-251500.001500.001482.001482.0062009249400
2016-02-241420.001446.001420.001443.0033004737200
2016-02-231463.001463.001430.001435.0036005211100
2016-02-221459.001459.001445.001451.0033004785400
2016-02-191470.001470.001438.001458.0022003208300
2016-02-181436.001468.001417.001465.0034004890700
2016-02-171444.001449.001413.001417.0029004128300
2016-02-161401.001436.001401.001414.0051007221800
2016-02-151427.001450.001410.001441.0044006296900
2016-02-121400.001424.001381.001383.001320018495100
2016-02-101483.001515.001450.001454.0045006642100
2016-02-091505.001505.001481.001484.0037005522100
2016-02-081498.001523.001498.001514.0029004390400
2016-02-051496.001510.001481.001498.0034005092900
2016-02-041510.001526.001501.001510.0033004975000
2016-02-031515.001517.001505.001517.0025003782400
2016-02-021528.001529.001517.001517.0030004568200
2016-02-011523.001528.001499.001518.0050007591300
2016-01-291475.001497.001465.001476.0042006197100
2016-01-281471.001500.001470.001475.0037005484100
2016-01-271500.001500.001482.001492.0022003283900
2016-01-261471.001496.001470.001473.0051007517400
2016-01-251506.001506.001470.001477.0046006868100
2016-01-221400.001448.001400.001446.00780010998200
2016-01-211441.001454.001400.001401.00930013331700
2016-01-201467.001483.001454.001454.0026003799200
2016-01-191484.001484.001453.001456.0038005574700
2016-01-181460.001477.001441.001458.0045006550000
2016-01-151475.001481.001470.001473.0041006048800
2016-01-141466.001485.001466.001471.0045006622000
2016-01-131481.001498.001467.001467.00790011716700
2016-01-121502.001513.001480.001480.001210018097000
2016-01-081499.001515.001499.001500.0053007977400
2016-01-071494.001516.001492.001496.00700010470400
2016-01-061540.001540.001491.001494.001490022512400
2016-01-051522.001539.001520.001520.0061009309800
2016-01-041539.001544.001521.001525.00710010875600
2015-12-301542.001542.001525.001529.0051007811000
2015-12-291516.001538.001505.001526.0045006837700
2015-12-281519.001525.001496.001505.0034005132300
2015-12-251510.001515.001485.001489.001230018487800
2015-12-241512.001516.001492.001498.00890013402700
2015-12-221500.001522.001500.001512.0053007992300
2015-12-211527.001527.001494.001500.0066009927400
2015-12-181498.001520.001498.001507.0034005122200
2015-12-171539.001539.001485.001494.00930014047000
2015-12-161528.001528.001512.001514.0017002583400
2015-12-151509.001529.001502.001502.0043006504300
2015-12-141514.001530.001480.001520.001420021423200
2015-12-111521.001521.001513.001514.00940014286000
2015-12-101506.001519.001506.001508.0056008462900
2015-12-091520.001528.001506.001514.0051007736200
2015-12-081521.001525.001513.001520.00660010037700
2015-12-071539.001540.001516.001521.0053008088600
2015-12-041548.001557.001502.001502.002220033908600
2015-12-031535.001550.001535.001549.0047007255100
2015-12-021550.001550.001533.001538.00650010027300
2015-12-011550.001550.001540.001546.0059009119000
2015-11-301549.001550.001544.001550.0057008822900
2015-11-271549.001549.001540.001549.0035005414400
2015-11-261549.001549.001533.001535.0024003694400

   ※ 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