[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 
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
2016-11-146530.006610.006480.006590.001310086025000
2016-11-116520.006540.006310.006400.0018600119554000
2016-11-106250.006520.006250.006520.0023200149282000
2016-11-096540.006550.005850.005950.0025100154101000
2016-11-086590.006590.006430.006540.00870056513000
2016-11-076580.006580.006470.006530.00730047554000
2016-11-046380.006460.006300.006430.001510096491000
2016-11-026520.006560.006410.006500.0015500100548000
2016-11-016620.006660.006560.006660.001330088217000
2016-10-316670.006690.006590.006660.0022900152074000
2016-10-286680.006790.006640.006760.0027100182585000
2016-10-276670.006790.006670.006700.001110074674000
2016-10-266720.006760.006650.006670.001470098279000
2016-10-256590.006700.006590.006690.001460097307000
2016-10-246540.006660.006540.006620.001290085386000
2016-10-216620.006660.006580.006620.001190078673000
2016-10-206560.006690.006540.006680.0016800111355000
2016-10-196650.006710.006600.006630.001340089004000
2016-10-186770.006770.006670.006710.001120075158000
2016-10-176630.006820.006630.006770.0017400117518000
2016-10-146510.006650.006510.006630.0019800130454000
2016-10-136520.006630.006510.006590.0029500193598000
2016-10-126570.006590.006520.006520.001340087798000
2016-10-116660.006750.006630.006670.001310087295000
2016-10-076570.006630.006550.006630.00650042894000
2016-10-066600.006740.006600.006670.0022800152224000
2016-10-056400.006620.006400.006550.0019100124882000
2016-10-046350.006470.006330.006450.0022600144811000
2016-10-036370.006370.006240.006270.00910057207000
2016-09-306250.006310.006190.006270.0017600110208000
2016-09-296370.006430.006330.006360.0018000114674000
2016-09-286430.006490.006390.006450.0020900134541000
2016-09-276190.006590.006140.006570.0029200188270000
2016-09-266330.006390.006160.006220.001250078119000
2016-09-236390.006410.006250.006380.0018500117421000
2016-09-215930.006370.005930.006330.0021100131284000
2016-09-205880.006080.005860.006010.0018800112265000
2016-09-165880.006000.005860.005970.001180070215000
2016-09-155910.005910.005730.005840.00910052941000
2016-09-145930.005960.005890.005910.00800047359000
2016-09-136100.006100.005940.005970.00900053901000
2016-09-126160.006160.006020.006080.001160070487000
2016-09-096250.006250.006140.006170.0019700122248000
2016-09-086170.006280.006150.006190.001280079425000
2016-09-076200.006290.006160.006260.001450090354000
2016-09-066100.006440.006050.006400.0054000339310000
2016-09-055940.006110.005900.006060.0032900198010000
2016-09-025810.005890.005810.005890.00770045168000
2016-09-015880.005920.005860.005910.001160068301000
2016-08-315950.005970.005880.005900.0024000142219000
2016-08-305840.005950.005810.005920.001150067804000
2016-08-295810.005970.005750.005840.0021600126967000
2016-08-265620.005650.005530.005560.001110061927000
2016-08-255730.005760.005690.005710.00710040682000
2016-08-245710.005810.005700.005740.0022000126705000
2016-08-235780.005790.005650.005660.001400079997000
2016-08-225640.005920.005640.005780.0036800213009000
2016-08-195650.005710.005530.005590.0033000184859000
2016-08-185780.005800.005620.005640.001540087823000
2016-08-175800.005880.005650.005780.0017500100785000
2016-08-165920.006020.005790.005810.001480087116000
2016-08-156030.006040.005910.005920.001310078017000
2016-08-125850.006220.005820.006160.0032200193095000
2016-08-105830.005830.005670.005740.001250071670000
2016-08-095660.005780.005600.005780.001640093656000
2016-08-085460.005720.005310.005720.0056300311321000
2016-08-055130.005340.005080.005260.0019400101591000
2016-08-045130.005160.005020.005140.001360069387000
2016-08-035160.005180.004990.005030.001920097500500
2016-08-025360.005400.005210.005360.0027400146621000
2016-08-015210.005360.005170.005330.001850098045000
2016-07-295050.005250.004960.005220.0034100173708000
2016-07-285090.005120.005010.005110.0020100101779000
2016-07-274960.005170.004960.005120.0023800120920000
2016-07-265040.005110.004940.004980.001790089483500
2016-07-255000.005130.005000.005090.0019700100139000
2016-07-225050.005130.004975.005030.001130056941000
2016-07-215090.005210.005040.005150.0020800106780000
2016-07-205050.005150.004940.005100.001760089230000
2016-07-195010.005070.004900.005050.0021100105281500
2016-07-154950.005110.004925.005110.001630081872000
2016-07-144885.004965.004805.004880.001530074521000
2016-07-134845.004970.004820.004940.0026600130501500
2016-07-124600.004850.004600.004775.0027200129340000
2016-07-114265.004535.004265.004530.002200097744500
2016-07-084400.004425.004180.004215.0026000112111500
2016-07-074390.004475.004300.004345.001780077787500
2016-07-064600.004635.004360.004460.001470065606000
2016-07-054620.004705.004570.004705.001180054740000
2016-07-044805.004805.004640.004655.00970045563500
2016-07-014715.004780.004690.004755.00960045523500
2016-06-304760.004780.004685.004755.001280060668500
2016-06-294655.004680.004555.004660.001810083909500
2016-06-284620.004730.004530.004650.002020093342000
2016-06-274710.004905.004650.004670.001950091813000
2016-06-245070.005080.004605.004700.0027300132588500
2016-06-234985.005070.004935.005050.001440072064500
2016-06-225210.005210.005010.005050.001720087178000
2016-06-215190.005260.005130.005210.001430074369000
2016-06-205200.005340.005160.005290.001620085011000
2016-06-174960.005190.004960.005140.001930098653000
2016-06-165210.005250.004945.004955.001980099679500
2016-06-155190.005290.005050.005110.001050054041000
2016-06-145240.005250.005060.005150.00990051041000
2016-06-135550.005550.005220.005240.001790095779000
2016-06-105510.005610.005450.005600.0023300128691000
2016-06-095440.005470.005350.005410.00990053475000
2016-06-085550.005570.005420.005530.00860047230000
2016-06-075430.005480.005370.005480.001060057627000
2016-06-065370.005460.005360.005430.00860046569000
2016-06-035430.005570.005430.005500.00430023624000
2016-06-025640.005730.005420.005430.001470080858000
2016-06-015710.005720.005580.005610.00880049829000
2016-05-315650.005710.005590.005710.001750099274000
2016-05-305590.005650.005590.005650.00650036532000
2016-05-275600.005610.005550.005600.00410022900000
2016-05-265540.005610.005540.005570.00460025596000
2016-05-255640.005650.005500.005510.001010056064000
2016-05-245550.005590.005500.005520.00560031042000
2016-05-235610.005660.005590.005630.00740041634000
2016-05-205500.005610.005460.005600.00770042797000
2016-05-195480.005500.005440.005470.00510027880000
2016-05-185500.005580.005470.005480.00960052974000
2016-05-175350.005560.005350.005540.001340073211000
2016-05-165370.005490.005320.005340.001150061884000
2016-05-135460.005550.005290.005400.0023800128068000
2016-05-125560.005640.005410.005510.0020800114485000
2016-05-115830.005850.005620.005660.001300074094000
2016-05-105540.005810.005540.005800.001640093568000
2016-05-095490.005540.005490.005540.00750041378000
2016-05-065500.005500.005380.005470.001280069780000
2016-05-025480.005550.005420.005500.001630089420000
2016-04-286100.006110.005680.005780.0017100100527000
2016-04-276050.006130.005910.006030.0020700125121000
2016-04-266070.006180.006040.006110.0016800102462000
2016-04-256240.006240.006080.006170.0016600102140000
2016-04-226090.006180.005950.006170.0026200159149000
2016-04-215800.006000.005780.005990.0030800181952000
2016-04-205680.005770.005680.005730.0018600106261000
2016-04-195660.005740.005610.005680.0023800134861000
2016-04-185570.005630.005520.005530.001600088971000
2016-04-155720.005800.005710.005770.001200069088000
2016-04-145530.005780.005490.005780.0035400200980000
2016-04-135250.005420.005230.005380.001600085386000
2016-04-125070.005220.005070.005160.0023600121491000
2016-04-115140.005210.004995.005070.0035600180718500
2016-04-085070.005210.005040.005140.0027600141298000
2016-04-075090.005310.005090.005140.0027200140584000
2016-04-065290.005360.005030.005060.0036500187758000
2016-04-055250.005290.005080.005090.0032900169819000
2016-04-045470.005500.005180.005250.0035300187935000
2016-04-015690.005770.005410.005420.0032200177947000
2016-03-315720.005770.005590.005590.0019600111024000
2016-03-305710.005760.005600.005620.001080061200000
2016-03-295660.005790.005640.005710.0023000130836000
2016-03-285580.005690.005540.005690.0040700228158000
2016-03-255610.005690.005580.005620.0018000101220000
2016-03-245630.005690.005540.005610.0021900123042000
2016-03-235920.005920.005590.005640.0019300109628000
2016-03-225760.005840.005600.005820.0020600117970000
2016-03-185740.005750.005620.005680.001550087959000
2016-03-175870.005940.005730.005770.001280074566000
2016-03-165750.005850.005750.005810.001170067932000
2016-03-155890.005940.005750.005790.001210070339000
2016-03-145890.006000.005840.005940.001640097321000
2016-03-115570.005730.005520.005690.0021000118020000
2016-03-105420.005630.005420.005590.001630090655000
2016-03-095480.005480.005290.005360.0019200102782000
2016-03-085540.005660.005440.005530.001170064643000
2016-03-075740.005800.005530.005570.0019400109350000
2016-03-045560.005750.005510.005740.0018200103100000
2016-03-035460.005570.005400.005570.001250068652000
2016-03-025420.005510.005380.005460.001760095814000
2016-03-015210.005290.005130.005220.0029600154121000
2016-02-295400.005590.005280.005280.0030000162214000
2016-02-265480.005540.005410.005440.00750040900000
2016-02-255480.005580.005430.005500.0019800109302000
2016-02-245310.005440.005260.005320.0022800121848000
2016-02-235240.005440.005210.005210.0022800121487000
2016-02-225190.005260.005120.005230.001710088908000
2016-02-195280.005360.005150.005190.0022100115176000
2016-02-185360.005450.005310.005360.001470079068000
2016-02-175580.005690.005230.005260.0036100196349000
2016-02-165700.005750.005560.005580.0025600144030000
2016-02-155650.005790.005500.005750.0019400109720000
2016-02-125500.005530.005130.005150.0029400154864000
2016-02-105580.005660.005420.005500.001620089515000
2016-02-095730.005730.005450.005610.001510084540000
2016-02-085650.005960.005630.005910.001060061480000
2016-02-055830.005870.005620.005780.001450082858000
2016-02-046000.006060.005860.005880.001000059502000
2016-02-036010.006210.005950.006130.0017400105587000
2016-02-026240.006310.006130.006210.001320081968000
2016-02-016250.006380.006120.006370.0018300114825000
2016-01-295890.006240.005800.006210.0028000168665000
2016-01-285840.005990.005620.005740.0021700125983000
2016-01-275680.005970.005610.005940.0020300118352000
2016-01-265620.005680.005470.005500.001170064813000
2016-01-255500.005730.005480.005700.0025400142755000
2016-01-225190.005400.005150.005400.001640086526000
2016-01-215200.005320.005080.005080.001880097852000
2016-01-205520.005520.005280.005300.001600085532000
2016-01-195300.005510.005300.005490.001480080379000
2016-01-185220.005380.005220.005350.00910048351000
2016-01-155630.005650.005360.005380.0021700118790000
2016-01-145640.005640.005510.005540.0024600136937000
2016-01-135760.005860.005600.005730.0038000218277000
2016-01-126090.006110.005800.005800.0020800123398000
2016-01-086190.006370.006190.006210.0020000124426000
2016-01-076230.006330.006230.006260.0018100113595000
2016-01-066410.006510.006030.006290.0018200113731000
2016-01-056410.006670.006410.006490.00810053160000
2016-01-046720.006870.006470.006510.00810053660000
2015-12-306700.006880.006700.006860.00570038804000
2015-12-296480.006670.006480.006630.00570037651000
2015-12-286600.006730.006560.006560.00290019231000
2015-12-256590.006690.006520.006630.001110073320000
2015-12-246510.006520.006430.006490.00520033755000
2015-12-226350.006600.006350.006510.001150074879000
2015-12-216530.006530.006360.006420.001170075330000
2015-12-186630.006690.006410.006480.001140074580000
2015-12-176490.006650.006460.006630.001380090659000
2015-12-166250.006360.006240.006340.001040065671000
2015-12-156260.006360.006220.006230.00660041309000
2015-12-146320.006380.006280.006360.00830052549000
2015-12-116480.006560.006460.006510.0025700166721000
2015-12-106670.006690.006460.006460.001190077685000
2015-12-096670.006740.006630.006670.00820054685000
2015-12-086710.006810.006710.006770.00660044635000
2015-12-076790.006880.006750.006770.001060072200000
2015-12-046860.006910.006760.006790.001160079080000
2015-12-036970.007070.006940.007000.00950066719000

   ※ 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