[5988 東証1部] パイオラックス 日足 時系列データ

[5988 東証1部] パイオラックス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173335.003380.003320.003340.0096500322700000
2017-11-163255.003325.003220.003300.00121300398363500
2017-11-153305.003360.003290.003325.00143100475723000
2017-11-143290.003395.003270.003370.00116400390361000
2017-11-133335.003340.003300.003300.0082300273038500
2017-11-103295.003365.003280.003300.0083500276019000
2017-11-093400.003420.003310.003365.00149600504510000
2017-11-083260.003400.003255.003370.00139800467698000
2017-11-073180.003275.003165.003260.00123800400492500
2017-11-063125.003175.003120.003165.0066200208897500
2017-11-023200.003200.003145.003160.0045500143869000
2017-11-013165.003205.003125.003205.0099600316274000
2017-10-313130.003145.003100.003125.0061100191164500
2017-10-303100.003165.003090.003145.00173900545819500
2017-10-273090.003130.003075.003130.0079600247492500
2017-10-263130.003130.003055.003080.00105200323663500
2017-10-253125.003150.003070.003080.0069400214866500
2017-10-243095.003145.003085.003130.0084000262373500
2017-10-233140.003170.003105.003155.0077200243122500
2017-10-203090.003105.003065.003070.0084100259137500
2017-10-193095.003115.003065.003100.0086700267781000
2017-10-183130.003155.003085.003115.0061700191415000
2017-10-173145.003160.003090.003130.0056800177297000
2017-10-163115.003125.003065.003095.0083800259414500
2017-10-133110.003150.003095.003130.0067900212029000
2017-10-123135.003150.003095.003120.0059400185680500
2017-10-113155.003185.003105.003110.0073000228293000
2017-10-103200.003240.003160.003175.00106900340542500
2017-10-063245.003265.003230.003255.0051400166988000
2017-10-053245.003280.003195.003205.0081300262071000
2017-10-043225.003225.003160.003180.0049200156581500
2017-10-033235.003260.003195.003200.0076000244846500
2017-10-023180.003230.003145.003205.00102400327107500
2017-09-293295.003295.003160.003185.00209000670296000
2017-09-283470.003470.003280.003300.003295001110501000
2017-09-272965.002978.002928.002969.0034500101970900
2017-09-262937.002995.002937.002994.0054500162292800
2017-09-252944.002964.002937.002956.0045100133138500
2017-09-222932.002973.002932.002947.0038100112354000
2017-09-212932.002963.002927.002944.003060090078800
2017-09-202894.002937.002894.002921.0046900136862000
2017-09-192900.002901.002855.002895.0068500197709700
2017-09-152866.002882.002838.002861.0057200163566800
2017-09-142884.002900.002852.002866.0050500145256500
2017-09-132892.002899.002837.002858.0051100146184800
2017-09-122928.002928.002839.002869.0059900171743900
2017-09-112902.002926.002881.002887.0035200102205500
2017-09-082856.002887.002843.002852.0076700219314200
2017-09-072863.002903.002863.002885.0043800126301900
2017-09-062818.002872.002818.002855.0047700135920300
2017-09-052845.002872.002823.002841.0050900144807200
2017-09-042899.002924.002839.002845.0087100249353700
2017-09-012950.002950.002907.002933.0037600110192100
2017-08-312927.002953.002927.002934.003120091665000
2017-08-302918.002945.002899.002939.0050300147115300
2017-08-292949.002967.002909.002930.0060600177592600
2017-08-282968.002978.002930.002958.0055100162620100
2017-08-252910.002969.002894.002952.0067100197342100
2017-08-242861.002932.002861.002925.0074900218503800
2017-08-232910.002910.002850.002862.0039600113564600
2017-08-222832.002867.002817.002860.0047300134785600
2017-08-212827.002840.002789.002834.0054300153146400
2017-08-182824.002836.002797.002814.0060100169315100
2017-08-172853.002863.002829.002863.0074100211090600
2017-08-162825.002896.002824.002859.0079600228217200
2017-08-152832.002860.002813.002829.0085900243225100
2017-08-142850.002868.002828.002831.0076500217554000
2017-08-102870.002899.002865.002876.0069900201332500
2017-08-092980.002980.002839.002861.00134400386260900
2017-08-083110.003170.002982.003020.00129900393437800
2017-08-073180.003235.003130.003165.0080000254385500
2017-08-043110.003145.003105.003135.0055900174786500
2017-08-033085.003120.003055.003110.0041800129235500
2017-08-023075.003115.003050.003095.0051300158326500
2017-08-013050.003080.003030.003075.0045000137800500
2017-07-313095.003105.003035.003050.0060000183431500
2017-07-283070.003110.003050.003105.0065800203248500
2017-07-273080.003125.003045.003090.0053200164156500
2017-07-263080.003125.003080.003095.0037600116500000
2017-07-253095.003100.003040.003050.003060093639500
2017-07-243075.003100.003040.003095.0051100157166000
2017-07-213090.003115.003070.003080.0052500162199500
2017-07-203115.003125.003085.003115.0070100217862500
2017-07-193050.003075.003025.003055.0079200242138500
2017-07-183095.003110.003035.003065.0052100159789000
2017-07-143120.003160.003110.003130.0083400261494500
2017-07-133100.003150.003085.003120.0070800220777000
2017-07-123115.003125.003095.003100.0044700138818000
2017-07-113100.003135.003090.003115.0040500126123000
2017-07-103050.003125.003050.003105.0045400140796500
2017-07-073040.003090.003025.003030.0063400193440000
2017-07-063040.003090.003040.003080.0035100107907500
2017-07-053030.003080.003015.003070.0086600264238000
2017-07-043130.003135.003035.003045.0088500272231500
2017-07-033125.003125.003050.003095.0089700277521000
2017-06-303050.003160.003040.003130.0065700204400000
2017-06-293125.003125.003060.003110.0070800219309000
2017-06-283140.003140.003100.003120.0053700167764500
2017-06-273090.003125.003070.003120.0061500190908500
2017-06-263085.003105.003065.003080.0058700180984500
2017-06-233085.003085.003040.003045.0063600194246500
2017-06-222991.003085.002991.003080.0050400154231300
2017-06-213000.003030.002990.003000.0039200118000100
2017-06-203020.003040.003015.003025.0046200139864000
2017-06-192980.003020.002978.003000.0038400115375100
2017-06-163005.003035.002965.002965.00125500374568000
2017-06-152970.003010.002966.002992.0078500234861100
2017-06-143045.003045.003000.003000.0067800204378500
2017-06-133000.003050.003000.003005.0044100133305500
2017-06-123085.003085.003000.003035.0070400213701000
2017-06-093060.003100.003040.003095.00125600385755500
2017-06-082920.003060.002920.003040.00169700511422800
2017-06-072813.002898.002798.002895.0084600243057100
2017-06-062855.002859.002810.002813.0046300130962700
2017-06-052877.002883.002840.002860.0061700176625500
2017-06-022862.002913.002859.002905.0082200238151600
2017-06-012780.002852.002777.002851.0061500174287800
2017-05-312808.002811.002771.002787.0075300209817100
2017-05-302758.002785.002722.002779.003240089262000
2017-05-292729.002788.002725.002762.0047200130622900
2017-05-262782.002793.002749.002750.0042600117663700
2017-05-252803.002807.002777.002782.0075200209844200
2017-05-242822.002838.002820.002825.0059900169292300
2017-05-232795.002821.002772.002785.0090700252750500
2017-05-222733.002781.002722.002772.0088000242940200
2017-05-192716.002775.002684.002755.00137100376948300
2017-05-182680.002711.002667.002706.0081600219738800
2017-05-172724.002730.002688.002726.0090800246557200
2017-05-162713.002735.002696.002732.0062500169800900
2017-05-152718.002739.002705.002731.0051400140064700
2017-05-122700.002730.002665.002724.0084100228291800
2017-05-112778.002779.002582.002720.00102300276442300
2017-05-102746.002770.002730.002770.00104400287801600
2017-05-092748.002753.002723.002750.00111200304896100
2017-05-082688.002790.002687.002782.00168900464802700
2017-05-022612.002655.002612.002645.0064100169271900
2017-05-012549.002602.002542.002602.0040100103604000
2017-04-282612.002612.002541.002562.0041300105943600
2017-04-272578.002604.002577.002594.0086300223658500
2017-04-262534.002578.002514.002578.0079100202179300
2017-04-252468.002501.002438.002486.0055500137705800
2017-04-242476.002476.002426.002464.0060600148923700
2017-04-212424.002436.002407.002426.0042800103816000
2017-04-202368.002404.002351.002394.0072800173896500
2017-04-192353.002372.002340.002358.0081300191658700
2017-04-182378.002400.002346.002360.0073600174000900
2017-04-172351.002380.002311.002331.0088200205659100
2017-04-142373.002405.002368.002388.0060000143221600
2017-04-132419.002419.002390.002400.0088900213683000
2017-04-122441.002452.002422.002443.0090700221141700
2017-04-112473.002489.002450.002467.0060400148840100
2017-04-102454.002496.002452.002491.0097700242387900
2017-04-072463.002480.002433.002454.00107600264240800
2017-04-062505.002505.002445.002445.00106900263129300
2017-04-052505.002523.002487.002505.0090900227840000
2017-04-042533.002549.002504.002518.0092500233211200
2017-04-032556.002580.002531.002575.0097900250514800
2017-03-312603.002638.002549.002549.00128600333409300
2017-03-302619.002627.002583.002596.0063900166495400
2017-03-292591.002620.002566.002608.0061500159872500
2017-03-287670.007800.007660.007800.0053700414772000
2017-03-277700.007730.007610.007670.0028700220216000
2017-03-247640.007810.007600.007750.0017600135852000
2017-03-237720.007720.007600.007630.0022600172613000
2017-03-227890.007890.007740.007740.0027400213473000
2017-03-218040.008110.007950.007950.0031900255244000
2017-03-178090.008170.008050.008130.0036500296502000
2017-03-167910.008100.007900.008090.0041200330602000
2017-03-158020.008110.007990.008050.0026600213635000
2017-03-148060.008290.008010.008250.0026500216566000
2017-03-138070.008090.008030.008060.0015300123319000
2017-03-108240.008340.008050.008070.0048300395587000
2017-03-098040.008120.007990.008020.0019000152771000
2017-03-087730.008110.007730.008040.0045100359417000
2017-03-077650.007680.007620.007650.0014800113219000
2017-03-067680.007710.007630.007650.0017400133382000
2017-03-037730.007770.007660.007680.0020000154166000
2017-03-027820.007860.007770.007770.0024000187462000
2017-03-017700.007720.007610.007670.0026400202465000
2017-02-287680.007810.007680.007700.0026300203561000
2017-02-277650.007740.007560.007660.0016900129408000
2017-02-247840.007860.007650.007690.0028400219245000
2017-02-237820.007940.007780.007920.0018500145415000
2017-02-227740.007820.007630.007750.0025300195341000
2017-02-217790.007850.007730.007790.0025000194255000
2017-02-207750.007830.007730.007790.0029700231095000
2017-02-177810.007910.007750.007880.0024800194694000
2017-02-168030.008030.007850.007940.0019000150667000
2017-02-158110.008130.007990.008030.0025200202969000
2017-02-148100.008260.008080.008080.0034600282190000
2017-02-138100.008240.007990.008040.0029500238191000
2017-02-108000.008190.007950.008030.0056700456872000
2017-02-097660.007890.007570.007790.0078600609897000
2017-02-087110.007520.006960.007410.0062000452177000
2017-02-077130.007160.007040.007080.001260089525000
2017-02-067160.007220.007120.007160.001060075835000
2017-02-037180.007270.007150.007160.0015300110055000
2017-02-027310.007360.007150.007180.001230089023000
2017-02-017210.007300.007200.007270.0021400155058000
2017-01-317260.007350.007230.007280.0018600135390000
2017-01-307460.007460.007280.007340.00700051302000
2017-01-277390.007420.007280.007410.001350099568000
2017-01-267450.007530.007310.007390.0019300142564000
2017-01-257300.007420.007300.007330.001050077142000
2017-01-247360.007370.007250.007270.0019100139145000
2017-01-237570.007570.007420.007430.0014500108615000
2017-01-207500.007660.007480.007580.0018600141228000
2017-01-197420.007630.007420.007520.0029700223742000
2017-01-187320.007440.007280.007410.0028200207251000
2017-01-177600.007670.007480.007500.0031700239225000
2017-01-167810.007830.007550.007700.0035400272067000
2017-01-137550.007840.007550.007810.0026800207565000
2017-01-127700.007750.007560.007700.0027800213048000
2017-01-117720.007930.007700.007700.0032900256757000
2017-01-107630.007720.007420.007620.0042600323263000
2017-01-067710.007750.007450.007610.0030700232290000
2017-01-057960.007970.007680.007710.0020300158186000
2017-01-047640.007790.007560.007750.0043000329986000
2016-12-307720.008010.007710.007770.0034600271672000
2016-12-297510.007750.007440.007710.0030300232104000
2016-12-287530.007630.007490.007590.0015300115935000
2016-12-277490.007560.007390.007430.001200089471000
2016-12-267580.007580.007350.007370.0014800110181000
2016-12-227400.007470.007330.007430.0021600160584000
2016-12-217570.007650.007360.007400.0019600146053000
2016-12-207470.007660.007470.007560.0021600163435000
2016-12-197520.007620.007500.007530.0020000150928000
2016-12-167810.007810.007570.007630.0028500218124000
2016-12-157200.007690.007180.007660.0053200396582000
2016-12-147200.007210.007060.007070.001170083203000
2016-12-137130.007250.007000.007200.0021700155149000
2016-12-127050.007180.006970.007060.0017100120561000
2016-12-096840.007000.006810.007000.0021200146710000
2016-12-086850.006860.006720.006840.001310089190000
2016-12-076780.006840.006720.006780.0016600112393000
2016-12-066780.006810.006650.006680.0021700145479000
2016-12-056830.006830.006660.006680.001120075077000
2016-12-026950.006970.006840.006860.00830057130000
2016-12-016960.006990.006890.006950.001310091114000
2016-11-306950.006980.006820.006870.0016700115195000
2016-11-296800.006930.006800.006910.00950065359000
2016-11-286870.006870.006760.006840.0018400125679000
2016-11-256820.006970.006810.006880.0023000158230000
2016-11-246800.006980.006800.006910.0023900165343000
2016-11-226830.006880.006800.006840.001190081407000
2016-11-216840.006850.006790.006830.00860058673000
2016-11-186800.006880.006760.006840.0018100123312000
2016-11-176650.006800.006580.006740.0017000113981000
2016-11-166600.006650.006560.006630.001320087299000
2016-11-156600.006600.006500.006560.001240081106000

   ※ 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