[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 
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
2016-08-101451.001480.001451.001468.002110030938300
2016-08-091387.001436.001386.001434.001510021271700
2016-08-081410.001419.001390.001399.001800025268900
2016-08-051427.001457.001407.001410.001030014613700
2016-08-041390.001427.001386.001427.001270017783000
2016-08-031420.001420.001385.001389.001140016008800
2016-08-021454.001455.001421.001422.001070015350900
2016-08-011456.001467.001450.001454.001070015587800
2016-07-291486.001486.001437.001470.001140016639000
2016-07-281485.001485.001458.001476.0060008843500
2016-07-271444.001490.001444.001489.002580038023300
2016-07-261470.001470.001439.001442.001210017553200
2016-07-251475.001485.001467.001478.001670024649100
2016-07-221440.001462.001440.001459.00770011189000
2016-07-211450.001466.001439.001460.001800026145300
2016-07-201439.001444.001421.001443.001540022109600
2016-07-191440.001455.001433.001447.002000028841500
2016-07-151433.001470.001433.001440.002130030941600
2016-07-141450.001452.001425.001443.001330019194200
2016-07-131441.001469.001440.001454.002680039024200
2016-07-121385.001434.001385.001425.002540035936900
2016-07-111354.001371.001335.001361.001900025783500
2016-07-081354.001354.001325.001325.001500019989300
2016-07-071342.001352.001330.001336.001050014065900
2016-07-061366.001366.001340.001345.002520034019800
2016-07-051376.001381.001371.001374.00760010449500
2016-07-041376.001387.001372.001380.001350018629100
2016-07-011374.001448.001370.001372.001680023360400
2016-06-301422.001422.001372.001372.001940026896300
2016-06-291417.001417.001382.001395.001070014955800
2016-06-281375.001420.001357.001372.001720023640500
2016-06-271373.001406.001362.001373.002520034703800
2016-06-241460.001463.001336.001377.003300045839600
2016-06-231431.001443.001425.001443.002640037855900
2016-06-221430.001433.001418.001428.001040014851400
2016-06-211430.001454.001428.001442.0067009632800
2016-06-201448.001448.001420.001443.001900027326400
2016-06-171380.001409.001364.001393.002900040268700
2016-06-161414.001414.001353.001355.002470034097600
2016-06-151405.001431.001400.001400.002060029040100
2016-06-141432.001448.001408.001408.003420048624900
2016-06-131491.001491.001448.001448.002030029641200
2016-06-101508.001508.001484.001500.002950044252200
2016-06-091511.001511.001501.001507.00770011583400
2016-06-081516.001522.001499.001518.002060031154500
2016-06-071510.001531.001466.001516.001470022153200
2016-06-061517.001522.001502.001508.001550023411800
2016-06-031572.001596.001547.001551.001370021360600
2016-06-021606.001606.001577.001580.001280020342400
2016-06-011610.001636.001594.001623.001570025418500
2016-05-311565.001615.001565.001611.003670058825900
2016-05-301550.001579.001546.001574.001640025581300
2016-05-271556.001563.001531.001541.002180033802600
2016-05-261584.001589.001557.001562.001480023268700
2016-05-251594.001594.001570.001576.001120017727300
2016-05-241579.001579.001566.001568.0060009430000
2016-05-231576.001590.001548.001584.001580024857200
2016-05-201582.001597.001572.001586.001250019769000
2016-05-191587.001589.001563.001583.001700026814500
2016-05-181589.001594.001572.001583.002050032453400
2016-05-171546.001594.001533.001589.003290051572100
2016-05-161500.001548.001484.001546.004120062991800
2016-05-131480.001515.001441.001462.002800040940700
2016-05-121434.001490.001432.001489.002170031818400
2016-05-111461.001476.001455.001458.001460021318600
2016-05-101418.001466.001418.001461.001960028365700
2016-05-091425.001443.001416.001418.001040014824100
2016-05-061407.001434.001390.001421.002920041308400
2016-05-021406.001447.001406.001411.002480035187100
2016-04-281530.001550.001463.001470.003050045890000
2016-04-271512.001527.001504.001517.001980030044100
2016-04-261523.001530.001501.001509.001780026958600
2016-04-251553.001553.001525.001539.002250034671400
2016-04-221460.001528.001460.001526.004000060127000
2016-04-211468.001490.001461.001478.002300034044900
2016-04-201465.001465.001443.001447.002320033732900
2016-04-191431.001463.001425.001442.002240032182700
2016-04-181416.001416.001382.001404.001380019336500
2016-04-151432.001451.001432.001446.001570022649600
2016-04-141429.001470.001427.001461.002760039931900
2016-04-131389.001415.001372.001414.003490048733600
2016-04-121330.001385.001330.001368.002230030443400
2016-04-111334.001337.001303.001333.002720035911800
2016-04-081307.001353.001301.001337.001670022136500
2016-04-071331.001363.001320.001322.001880025104300
2016-04-061342.001359.001321.001332.003090041275100
2016-04-051387.001392.001337.001349.004030054490600
2016-04-041421.001440.001382.001391.002530035540900
2016-04-011460.001461.001413.001415.004160059496100
2016-03-311478.001491.001467.001471.003490051593700
2016-03-301531.001531.001477.001477.004130061950000
2016-03-291544.001579.001513.001532.0068200104711400
2016-03-281599.001611.001573.001599.00129800207002100
2016-03-251599.001599.001579.001591.002220035316300
2016-03-241575.001598.001558.001593.003680058391300
2016-03-231583.001601.001575.001581.003150049873500
2016-03-221550.001592.001550.001585.002740043064800
2016-03-181566.001566.001531.001540.003380052038500
2016-03-171574.001604.001558.001568.002060032679200
2016-03-161581.001591.001559.001559.002570040396600
2016-03-151616.001616.001580.001590.002180034767000
2016-03-141586.001623.001586.001602.001940031074400
2016-03-111533.001571.001533.001562.002260035053300
2016-03-101518.001551.001518.001551.002130032810600
2016-03-091516.001517.001494.001503.002830042607000
2016-03-081559.001566.001513.001528.003900059700900
2016-03-071561.001576.001560.001562.002510039335500
2016-03-041545.001554.001535.001554.002360036486300
2016-03-031515.001540.001509.001536.001710026095100
2016-03-021484.001516.001484.001515.002160032513100
2016-03-011491.001496.001440.001455.004280062345500
2016-02-291493.001560.001483.001489.005480082930300
2016-02-261468.001493.001446.001448.004970072760600
2016-02-251500.001500.001429.001456.006280091446500
2016-02-241482.001493.001458.001471.002410035471000
2016-02-231525.001532.001483.001485.002850042773200
2016-02-221518.001532.001497.001503.002820042543600
2016-02-191555.001564.001518.001535.002340036074400
2016-02-181541.001573.001530.001554.001950030215600
2016-02-171501.001545.001483.001530.004370066251900
2016-02-161476.001530.001476.001493.002880043345600
2016-02-151420.001502.001420.001469.004680068626800
2016-02-121372.001414.001357.001375.005700078943200
2016-02-101600.001621.001451.001462.005710086236300
2016-02-091700.001712.001531.001611.003960064210800
2016-02-081721.001781.001721.001741.001780031171600
2016-02-051758.001763.001705.001722.001640028453600
2016-02-041775.001789.001766.001774.001760031245800
2016-02-031801.001849.001766.001790.002500044883600
2016-02-021899.001899.001840.001854.002630049119300
2016-02-011897.001900.001880.001890.001990037580200
2016-01-291827.001863.001793.001855.001950035727000
2016-01-281817.001836.001794.001827.002020036585200
2016-01-271820.001846.001801.001812.001570028526900
2016-01-261797.001805.001787.001788.001620029040100
2016-01-251860.001860.001787.001821.002440044516600
2016-01-221753.001833.001751.001786.003810067880400
2016-01-211761.001787.001725.001726.004930086490600
2016-01-201835.001835.001776.001779.003350060139500
2016-01-191816.001851.001809.001835.001090019947000
2016-01-181801.001840.001801.001826.001970035789100
2016-01-151930.001946.001856.001867.002890054558600
2016-01-141906.001922.001880.001919.002440046402900
2016-01-131908.001963.001908.001959.001860036203800
2016-01-121960.001966.001900.001900.003610069205300
2016-01-081950.001984.001950.001953.002410047258300
2016-01-071995.002014.001976.001980.002010039999000
2016-01-062049.002051.001994.002025.004910098746100
2016-01-051980.002051.001980.002041.004450090214600
2016-01-042060.002060.001990.001990.002140042939200
2015-12-302055.002069.002036.002056.001510031039600
2015-12-291976.002032.001971.002030.002190043908100
2015-12-281930.001994.001929.001987.001400027632500
2015-12-251975.001975.001928.001931.003520068435100
2015-12-242017.002025.001978.001984.002960059329600
2015-12-222009.002017.002003.002005.002260045389500
2015-12-212017.002028.002008.002019.001200024188100
2015-12-182039.002067.002030.002031.002810057383700
2015-12-172083.002090.002057.002066.002460050947100
2015-12-162030.002075.002030.002074.002770057008200
2015-12-152072.002072.002028.002028.001240025286200
2015-12-142024.002070.002020.002051.002200044911400
2015-12-112080.002109.002080.002097.002560053520900
2015-12-102054.002089.002041.002074.004010082609000
2015-12-092100.002100.002044.002053.004140085576200
2015-12-082125.002128.002093.002104.002750057918700
2015-12-072125.002146.002119.002125.003000063945700
2015-12-042113.002130.002089.002125.003300069544800
2015-12-032116.002146.002116.002142.002230047644200

   ※ 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