[6461 東証1部] 日本ピストンリング 日足 時系列データ

[6461 東証1部] 日本ピストンリング (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152250.002250.002222.002225.002570057310400
2017-12-142242.002253.002237.002251.002000044909200
2017-12-132265.002265.002237.002240.002350052845600
2017-12-122240.002268.002236.002265.004410099284800
2017-12-112229.002238.002227.002238.001240027691400
2017-12-082226.002247.002206.002226.003340074237600
2017-12-072218.002239.002211.002215.002330051700700
2017-12-062231.002245.002213.002217.003750083286600
2017-12-052240.002252.002224.002237.003330074476400
2017-12-042240.002259.002234.002241.002550057217100
2017-12-012248.002254.002225.002233.002080046524700
2017-11-302233.002262.002216.002246.004120092480200
2017-11-292216.002234.002212.002220.001560034642000
2017-11-282230.002233.002207.002210.002280050506800
2017-11-272254.002254.002220.002230.002000044593500
2017-11-242234.002257.002200.002241.003890087016000
2017-11-222230.002236.002216.002225.001820040517300
2017-11-212230.002232.002208.002221.001600035536900
2017-11-202200.002230.002186.002212.002340051598700
2017-11-172208.002217.002174.002185.004170091231300
2017-11-162159.002201.002151.002185.003550077377600
2017-11-152220.002224.002158.002166.0074200162506600
2017-11-142254.002259.002222.002227.0056300125955100
2017-11-132293.002293.002234.002236.0078100176121800
2017-11-102268.002540.002268.002287.00123800289179000
2017-11-092340.002340.002261.002293.00199900457802000
2017-11-082498.002530.002301.002328.00162000389047300
2017-11-072440.002486.002430.002485.0045000110910600
2017-11-062431.002441.002410.002439.001560037824800
2017-11-022443.002443.002420.002431.001100026725800
2017-11-012444.002447.002431.002445.002340057102600
2017-10-312391.002430.002391.002426.001550037371400
2017-10-302430.002431.002395.002407.0043300104260400
2017-10-272413.002435.002410.002427.001660040221800
2017-10-262399.002413.002394.002400.002020048507800
2017-10-252444.002454.002405.002412.002790067898900
2017-10-242442.002450.002435.002446.002270055436200
2017-10-232468.002470.002454.002467.001000024649200
2017-10-202466.002467.002447.002450.001500036832500
2017-10-192498.002498.002463.002478.001620040151100
2017-10-182485.002499.002461.002498.003270081307500
2017-10-172470.002480.002453.002475.002540062714400
2017-10-162446.002469.002439.002456.003770092469100
2017-10-132426.002443.002402.002438.002390057939900
2017-10-122460.002463.002431.002431.001900046399600
2017-10-112462.002469.002428.002457.002790068334600
2017-10-102430.002474.002422.002469.003890095366300
2017-10-062362.002431.002362.002428.003160076180700
2017-10-052407.002411.002376.002376.003080073612100
2017-10-042431.002444.002407.002408.001610038975000
2017-10-032481.002485.002442.002451.001350033180400
2017-10-022460.002495.002443.002481.0041100101835500
2017-09-292455.002468.002424.002453.002660065123300
2017-09-282457.002499.002443.002489.003910096981100
2017-09-272487.002493.002465.002472.002540062949600
2017-09-262450.002495.002432.002487.0051500127742400
2017-09-252447.002477.002446.002459.004020098912000
2017-09-222409.002447.002394.002431.0046700113124800
2017-09-212373.002408.002367.002404.0076100181920200
2017-09-202373.002378.002338.002366.004180098717700
2017-09-192339.002372.002335.002366.0057000134159200
2017-09-152318.002348.002303.002326.0073200170605500
2017-09-142303.002330.002279.002318.0053500123283200
2017-09-132285.002312.002277.002303.0061100140265200
2017-09-122285.002293.002281.002284.002000045764600
2017-09-112244.002288.002243.002261.002900065782200
2017-09-082227.002234.002210.002217.001880041771900
2017-09-072216.002244.002212.002233.004140092450100
2017-09-062155.002188.002155.002181.001650035875000
2017-09-052227.002246.002174.002187.002800061723200
2017-09-042252.002262.002215.002223.003750083954400
2017-09-012226.002277.002225.002275.0054800123750600
2017-08-312218.002236.002213.002226.001550034493300
2017-08-302215.002215.002191.002210.001180025982700
2017-08-292157.002219.002157.002207.002740060086400
2017-08-282203.002219.002162.002179.003260071043800
2017-08-252170.002214.002168.002202.002880063203500
2017-08-242138.002168.002138.002159.001410030418500
2017-08-232147.002164.002133.002159.0052700113357300
2017-08-222141.002142.002119.002128.0091000193163100
2017-08-212164.002185.002145.002146.002750059365800
2017-08-182180.002186.002162.002165.003090067129900
2017-08-172218.002220.002202.002202.001450032043000
2017-08-162194.002223.002179.002219.002230049169700
2017-08-152186.002200.002181.002182.002760060415300
2017-08-142201.002213.002182.002184.003520077299100
2017-08-102288.002295.002213.002220.0077800174186400
2017-08-092245.002340.002203.002320.00122500279310100
2017-08-082251.002251.002222.002248.001920043004700
2017-08-072250.002264.002238.002249.002660059805600
2017-08-042205.002231.002199.002230.001420031473800
2017-08-032230.002241.002200.002224.002770061464000
2017-08-022186.002287.002166.002221.00121700267942600
2017-08-012186.002186.002145.002174.00103700225607400
2017-07-312191.002198.002160.002171.0050400109550600
2017-07-282219.002224.002190.002210.0060900134291500
2017-07-272232.002236.002211.002219.0047800106094400
2017-07-262254.002265.002231.002245.002810063078900
2017-07-252274.002274.002225.002231.004270095682000
2017-07-242231.002265.002216.002258.003240072614700
2017-07-212263.002263.002237.002248.002490055931800
2017-07-202244.002279.002230.002279.004290096801200
2017-07-192231.002239.002219.002227.001910042535000
2017-07-182242.002243.002209.002230.0045800101843700
2017-07-142254.002275.002244.002251.003720083981600
2017-07-132290.002290.002251.002263.002340052998100
2017-07-122296.002299.002277.002283.001310029983000
2017-07-112300.002315.002294.002308.001680038737800
2017-07-102285.002302.002284.002284.001180027030100
2017-07-072268.002295.002259.002279.002580058835600
2017-07-062310.002310.002277.002293.001920044016200
2017-07-052302.002334.002293.002321.002610060415200
2017-07-042338.002353.002306.002310.003660085215300
2017-07-032249.002338.002241.002329.0064600149244700
2017-06-302212.002248.002207.002238.0048400107692700
2017-06-292235.002239.002220.002232.002090046598600
2017-06-282233.002240.002209.002210.002300051165400
2017-06-272208.002226.002199.002224.003080068118300
2017-06-262212.002229.002201.002201.002140047247800
2017-06-232217.002230.002197.002212.004460098629400
2017-06-222212.002216.002194.002202.0056900125393900
2017-06-212250.002250.002207.002211.003420075899500
2017-06-202244.002253.002236.002247.002970066658200
2017-06-192211.002223.002210.002217.002210048957500
2017-06-162217.002240.002204.002210.003720082468100
2017-06-152250.002256.002211.002213.0051100113965700
2017-06-142280.002280.002253.002253.003230073015800
2017-06-132292.002299.002263.002263.002480056525300
2017-06-122250.002294.002250.002276.003870088013900
2017-06-092226.002258.002226.002241.003450077261200
2017-06-082252.002256.002227.002232.001930043257900
2017-06-072232.002251.002230.002245.002610058518100
2017-06-062270.002274.002233.002233.002960066593400
2017-06-052307.002312.002271.002278.003830087583800
2017-06-022250.002299.002248.002296.0064200146138700
2017-06-012222.002259.002222.002253.0061700138509300
2017-05-312245.002259.002226.002226.004000089445500
2017-05-302258.002270.002235.002256.0046300104261700
2017-05-292276.002284.002255.002256.002510056872800
2017-05-262301.002301.002267.002269.0055800127329400
2017-05-252342.002350.002297.002301.002920067534700
2017-05-242319.002332.002312.002329.002070048092800
2017-05-232307.002307.002281.002296.001960044903800
2017-05-222307.002317.002293.002294.003000069060300
2017-05-192319.002327.002276.002306.003410078315000
2017-05-182290.002315.002273.002290.0047200108044100
2017-05-172400.002400.002310.002342.0063900149373400
2017-05-162348.002403.002338.002396.0075700179504000
2017-05-152445.002453.002337.002337.00123800294311200
2017-05-122556.002589.002533.002545.0045900117314500
2017-05-112575.002600.002554.002571.003270084315900
2017-05-102589.002592.002560.002571.003610092877900
2017-05-092625.002625.002574.002575.002790072185000
2017-05-082599.002647.002588.002625.00122400320290800
2017-05-022429.002579.002429.002543.00119400301933200
2017-05-012375.002436.002375.002426.003850093017300
2017-04-282440.002440.002374.002384.003280078574400
2017-04-272418.002455.002386.002421.0060900147580200
2017-04-262396.002453.002377.002416.0076400184895400
2017-04-252322.002363.002303.002346.003560083360300
2017-04-242339.002339.002285.002319.003280075952500
2017-04-212300.002328.002300.002326.001390032210900
2017-04-202299.002320.002280.002285.003040069766500
2017-04-192245.002287.002238.002278.002730061992100
2017-04-182270.002295.002237.002274.0049900113250400
2017-04-172259.002259.002200.002225.002100046754300
2017-04-142223.002275.002214.002257.003200072154300
2017-04-132181.002265.002160.002259.0058700130297900
2017-04-122310.002312.002261.002273.003620082587600
2017-04-112371.002376.002335.002347.003160074215900
2017-04-102347.002400.002330.002387.0045100106995100
2017-04-072330.002370.002290.002335.0062600146695700
2017-04-062404.002404.002314.002316.0048400113884500
2017-04-052433.002465.002389.002426.0066900162357300
2017-04-042503.002518.002436.002448.0086400213386700
2017-04-032512.002528.002502.002515.0048700122369400
2017-03-312536.002558.002485.002485.0050000125930800
2017-03-302557.002570.002530.002531.002640067168900
2017-03-292536.002586.002525.002582.0050200128214800
2017-03-282603.002603.002570.002588.003140081174500
2017-03-272547.002619.002546.002574.0067300174026300
2017-03-242549.002582.002544.002572.003540090708900
2017-03-232542.002546.002519.002523.003940099664600
2017-03-222590.002594.002540.002553.0093400239811600
2017-03-212620.002645.002608.002636.003740098520500
2017-03-172615.002665.002600.002623.0055800147167900
2017-03-162615.002615.002563.002600.0049100127351600
2017-03-152639.002675.002612.002629.0072900192595400
2017-03-142588.002643.002558.002636.0055300144848500
2017-03-132587.002613.002587.002590.002920075873400
2017-03-102582.002623.002561.002620.0081700212145200
2017-03-092559.002588.002545.002582.003490089815100
2017-03-082589.002601.002536.002547.003910099999100
2017-03-072620.002639.002565.002589.0073600191391200
2017-03-062625.002634.002570.002628.0074600195133800
2017-03-032578.002609.002544.002593.00114100294967500
2017-03-022456.002580.002456.002580.00262900667595900
2017-03-012343.002375.002318.002369.003060072051300
2017-02-282345.002382.002333.002333.003070072387900
2017-02-272345.002345.002293.002323.003710085910700
2017-02-242392.002392.002346.002354.002810066445700
2017-02-232410.002410.002370.002384.002150051298400
2017-02-222381.002403.002371.002398.003800090999500
2017-02-212380.002409.002364.002385.0046200110187600
2017-02-202363.002364.002334.002361.002360055607300
2017-02-172344.002377.002329.002366.002950069503200
2017-02-162365.002380.002338.002366.002630062138500
2017-02-152362.002380.002350.002375.0068500162456100
2017-02-142343.002359.002281.002348.0083700195805900
2017-02-132230.002330.002230.002321.00138400316076000
2017-02-102045.002227.002036.002189.00114100246223600
2017-02-092016.002022.002009.002018.002350047347300
2017-02-082023.002032.002007.002032.001380027875300
2017-02-072026.002026.002003.002014.002570051769600
2017-02-062058.002062.002033.002038.001760035944100
2017-02-032050.002080.002041.002054.001580032478500
2017-02-022067.002074.002043.002052.001300026774500
2017-02-012084.002090.002063.002074.002720056379000
2017-01-312100.002115.002098.002108.001590033457500
2017-01-302130.002133.002105.002118.002820059664800
2017-01-272146.002146.002108.002127.003460073542800
2017-01-262102.002108.002086.002101.001640034434500
2017-01-252073.002084.002058.002076.002530052434800
2017-01-242071.002072.002029.002032.002350047983600
2017-01-232104.002104.002071.002078.001040021703900
2017-01-202116.002118.002080.002106.002020042455300
2017-01-192098.002117.002085.002115.002070043549600
2017-01-182026.002074.002001.002069.003060062303700
2017-01-172083.002108.002051.002055.003290067971500
2017-01-162130.002135.002097.002108.003000063212600
2017-01-132111.002157.002111.002151.002460052503000
2017-01-122141.002162.002103.002128.004440094248500
2017-01-112168.002182.002148.002162.003330071960100
2017-01-102133.002184.002133.002168.003540076529700
2017-01-062134.002163.002125.002150.003380072424500
2017-01-052167.002191.002145.002166.003650079078600
2017-01-042050.002169.002050.002167.0069400147675400
2016-12-302036.002058.002019.002045.001900038775100
2016-12-292063.002072.002042.002053.002790057250200
2016-12-282069.002078.002048.002069.002700055712600
2016-12-272071.002100.002063.002068.004240088148300
2016-12-262089.002096.002064.002071.002400049816700
2016-12-222132.002135.002098.002108.003770079665800
2016-12-212137.002140.002095.002133.0064200135937600
2016-12-202100.002145.002098.002139.0090700192977300
2016-12-192065.002100.002053.002092.004740098460900
2016-12-162072.002100.002064.002082.0074200154694700
2016-12-151980.002078.001980.002077.00161300330390200
2016-12-141989.001990.001951.001972.003050060093300
2016-12-131955.001990.001930.001988.004030079073800

   ※ 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