[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 
2017-08-172218.002220.002202.002202.001450032043000
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
2016-12-122000.002000.001965.001965.0051600102132600
2016-12-091999.002000.001977.001998.004090081583500
2016-12-081992.001992.001959.001990.003310065564800
2016-12-071970.001980.001958.001971.003020059488400
2016-12-061957.001970.001945.001954.0074700146179100
2016-12-051911.001940.001897.001936.002500047985300
2016-12-021910.001932.001902.001930.003180061069600
2016-12-011893.001917.001882.001910.004620087866000
2016-11-301835.001873.001834.001870.005130095203400
2016-11-291823.001823.001813.001819.002210040194400
2016-11-281800.001828.001800.001823.004460080767900
2016-11-251790.001809.001781.001790.003550063712300
2016-11-241781.001796.001773.001784.001840032793300
2016-11-221755.001770.001750.001766.003220056642200
2016-11-211733.001758.001732.001750.003600062712700
2016-11-181715.001745.001715.001741.002400041626000
2016-11-171698.001700.001683.001697.001450024531600
2016-11-161676.001709.001676.001704.003070052034000
2016-11-151690.001700.001587.001684.0072000120389400
2016-11-141608.001680.001608.001680.004260070667100
2016-11-111601.001629.001585.001593.002800044916800
2016-11-101584.001596.001554.001590.002900045866200
2016-11-091629.001637.001498.001507.005180080675000
2016-11-081545.001630.001531.001630.005300083449600
2016-11-071530.001552.001530.001540.001980030550000
2016-11-041526.001530.001501.001510.005520083559800
2016-11-021566.001578.001548.001550.003150049055500
2016-11-011594.001600.001579.001581.002780044077500
2016-10-311600.001607.001585.001597.004400070193100
2016-10-281583.001595.001582.001594.005610089223100
2016-10-271576.001584.001570.001582.001560024621100
2016-10-261565.001578.001565.001577.002060032414300
2016-10-251572.001574.001566.001573.001820028595300
2016-10-241563.001570.001557.001567.001300020321100
2016-10-211570.001573.001552.001558.002220034767100
2016-10-201560.001570.001556.001568.001080016899000
2016-10-191559.001560.001551.001554.001270019752900
2016-10-181563.001566.001554.001559.001050016374600
2016-10-171558.001572.001554.001563.00730011409300
2016-10-141560.001569.001551.001556.00740011519600
2016-10-131561.001573.001553.001560.00730011381600
2016-10-121563.001575.001558.001561.001600025022200
2016-10-111570.001577.001557.001565.001540024144800
2016-10-071565.001565.001558.001562.00710011083300
2016-10-061560.001567.001560.001563.001730027062700
2016-10-051552.001558.001543.001547.001970030544400
2016-10-041549.001555.001536.001542.002240034615800
2016-10-031545.001556.001531.001534.001150017740900
2016-09-301516.001543.001516.001526.001240018947900
2016-09-291516.001549.001514.001538.003500053504600
2016-09-281534.001544.001509.001515.001070016256300
2016-09-271530.001548.001501.001548.001940029671700
2016-09-261535.001541.001527.001527.001080016535200
2016-09-231547.001548.001527.001536.002200033825500
2016-09-211498.001541.001490.001530.001950029644500
2016-09-201508.001515.001495.001497.001400021022800
2016-09-161473.001502.001473.001502.00800011944300
2016-09-151495.001495.001450.001473.001160017092000
2016-09-141492.001526.001489.001491.001700025635200
2016-09-131491.001498.001480.001488.001030015312000
2016-09-121493.001506.001480.001489.001060015803700
2016-09-091508.001510.001492.001505.001070016108200
2016-09-081489.001510.001471.001500.001680025126900
2016-09-071490.001502.001483.001496.001180017614700
2016-09-061490.001507.001490.001497.001460021898700
2016-09-051480.001490.001475.001488.002040030201500
2016-09-021476.001487.001466.001471.001980029259900
2016-09-011467.001485.001467.001475.00860012703400
2016-08-311460.001473.001452.001467.001870027357900
2016-08-301436.001456.001434.001451.00840012149400
2016-08-291425.001439.001422.001435.001240017758000
2016-08-261437.001437.001405.001405.001670023627300
2016-08-251448.001448.001429.001439.00840012101300
2016-08-241436.001448.001427.001430.0047006742000
2016-08-231433.001445.001427.001427.0068009735900
2016-08-221430.001450.001430.001444.0063009084800
2016-08-191428.001450.001428.001438.0068009757800
2016-08-181453.001456.001420.001420.002330033461000
2016-08-171420.001477.001420.001475.001690024647900
2016-08-161439.001459.001421.001422.001170016771100
2016-08-151460.001471.001430.001432.001430020727000
2016-08-121474.001474.001463.001463.0059008662000

   ※ 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