[6490 東証1部] 日本ピラー工業 日足 時系列データ

[6490 東証1部] 日本ピラー工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231599.001661.001573.001580.00203400327064400
2017-08-221572.001586.001563.001571.0096700152136200
2017-08-211584.001584.001563.001575.0068400107625500
2017-08-181555.001581.001535.001581.00215900338083100
2017-08-171561.001576.001561.001569.00118600186129400
2017-08-161559.001578.001556.001561.00152100238219700
2017-08-151525.001562.001517.001559.00184300285022100
2017-08-141510.001528.001494.001511.00254300383818900
2017-08-101586.001592.001506.001544.00594200910527700
2017-08-091670.001674.001559.001590.00475900762059200
2017-08-081660.001671.001637.001668.00306800506959200
2017-08-071741.001771.001618.001662.006707001127334500
2017-08-041828.001880.001817.001860.00200700372822000
2017-08-031800.001828.001799.001822.0088900161427300
2017-08-021770.001813.001769.001794.00153600274896800
2017-08-011840.001840.001756.001777.00213100379867400
2017-07-311870.001878.001843.001845.0099700184819700
2017-07-281876.001891.001846.001857.00124400232235400
2017-07-271885.001892.001863.001874.00250000469310800
2017-07-261828.001828.001795.001805.0062500112906200
2017-07-251825.001825.001793.001793.0059600107740200
2017-07-241816.001828.001794.001826.0068600124474600
2017-07-211760.001822.001755.001816.00157500284041800
2017-07-201743.001778.001736.001754.00100800177517800
2017-07-191732.001750.001719.001736.0071000123420100
2017-07-181730.001737.001710.001726.0078800135874900
2017-07-141728.001744.001721.001726.0062000107311700
2017-07-131721.001742.001714.001727.0095000164002700
2017-07-121749.001750.001712.001714.00108000186300300
2017-07-111727.001771.001724.001759.00136300239740800
2017-07-101710.001747.001705.001725.0099900172923100
2017-07-071713.001746.001701.001703.00137500236330700
2017-07-061718.001739.001707.001724.00186300320678900
2017-07-051650.001728.001641.001721.00275900464957000
2017-07-041646.001658.001620.001634.00207100338947800
2017-07-031603.001636.001601.001629.00117400190601700
2017-06-301605.001609.001590.001603.00157200251485000
2017-06-291660.001660.001638.001640.00125300206364500
2017-06-281672.001698.001641.001647.00119400198357000
2017-06-271670.001683.001669.001678.00122200204822300
2017-06-261689.001689.001654.001666.00133200222610500
2017-06-231624.001667.001624.001653.00109500180798000
2017-06-221642.001642.001617.001622.0081100131895000
2017-06-211640.001650.001628.001640.0085100139809200
2017-06-201638.001658.001626.001644.0078800129487400
2017-06-191601.001634.001595.001618.0079500128536400
2017-06-161610.001625.001602.001603.0089600144364700
2017-06-151644.001652.001611.001618.00126700205884500
2017-06-141685.001704.001657.001657.0076800128459800
2017-06-131695.001698.001670.001673.0094400158522500
2017-06-121705.001710.001669.001696.00100300169948300
2017-06-091735.001746.001704.001712.00136900235810700
2017-06-081774.001774.001721.001742.00191200333228400
2017-06-071809.001836.001771.001774.00234400421381800
2017-06-061695.001847.001688.001816.006567001176366600
2017-06-051681.001691.001654.001682.00164300275844600
2017-06-021696.001710.001683.001695.00188300319861600
2017-06-011685.001695.001660.001695.00190900321379900
2017-05-311656.001693.001651.001685.00293100491600500
2017-05-301594.001651.001590.001647.00266700433484600
2017-05-291582.001629.001582.001596.00207500333929700
2017-05-261542.001575.001534.001566.00118600185455800
2017-05-251528.001552.001518.001544.00117300180339500
2017-05-241544.001544.001526.001528.004180063969800
2017-05-231547.001555.001531.001534.005200080185700
2017-05-221543.001548.001530.001547.0077300119080700
2017-05-191528.001539.001516.001538.005150078738500
2017-05-181526.001538.001515.001528.00122900187595100
2017-05-171576.001576.001550.001569.00100100156451400
2017-05-161583.001589.001557.001580.0095600150554000
2017-05-151573.001587.001560.001574.00105800166422900
2017-05-121551.001611.001551.001573.00178200281315100
2017-05-111563.001585.001558.001580.0096700152305700
2017-05-101596.001596.001572.001579.00153600242880000
2017-05-091588.001603.001576.001596.00110700175950200
2017-05-081604.001611.001592.001598.00148200237032500
2017-05-021581.001597.001563.001584.00126200199878200
2017-05-011563.001595.001546.001594.00189600298232800
2017-04-281550.001574.001487.001563.00221300340423300
2017-04-271446.001461.001438.001457.006190089819200
2017-04-261429.001474.001421.001462.00116600169136100
2017-04-251400.001408.001391.001405.003220045114200
2017-04-241408.001409.001387.001388.003700051548200
2017-04-211361.001384.001353.001382.006480088767400
2017-04-201362.001372.001356.001361.004670063644800
2017-04-191348.001367.001332.001357.0082600112106300
2017-04-181368.001371.001349.001353.002610035433800
2017-04-171328.001359.001328.001351.003400045870100
2017-04-141341.001364.001340.001343.004440059882400
2017-04-131356.001364.001340.001358.0084000113938700
2017-04-121405.001407.001378.001385.006550091026100
2017-04-111433.001436.001413.001418.005680080723400
2017-04-101420.001446.001419.001438.004090058629600
2017-04-071409.001440.001404.001413.0082600117294100
2017-04-061455.001458.001409.001415.0099200141319300
2017-04-051458.001481.001458.001465.006360093321400
2017-04-041486.001489.001457.001461.0090400132682600
2017-04-031495.001496.001481.001486.005270078415600
2017-03-311537.001537.001501.001501.006110092520100
2017-03-301549.001553.001524.001525.005920091164000
2017-03-291560.001560.001530.001541.0077300119301100
2017-03-281540.001568.001534.001568.00159500248015400
2017-03-271543.001547.001520.001528.0094600145058300
2017-03-241498.001549.001496.001545.00105800162355800
2017-03-231498.001513.001476.001486.0086900129427700
2017-03-221502.001513.001493.001500.0086100129343000
2017-03-211534.001540.001524.001524.005530084631000
2017-03-171518.001539.001514.001534.004460068196300
2017-03-161500.001533.001490.001528.0099700151581000
2017-03-151525.001526.001500.001507.00119900181174500
2017-03-141531.001545.001520.001534.0066200101551800
2017-03-131549.001552.001529.001540.0077500119531300
2017-03-101532.001555.001531.001551.00117900182044900
2017-03-091546.001551.001527.001546.0091300140414500
2017-03-081556.001556.001538.001549.006260096785400
2017-03-071568.001568.001545.001553.0081600126775300
2017-03-061545.001562.001541.001545.0064600100127300
2017-03-031564.001567.001542.001554.0079500123559200
2017-03-021580.001607.001555.001565.00182300286837000
2017-03-011512.001563.001483.001556.00164500252756700
2017-02-281505.001518.001501.001507.0099300149974800
2017-02-271534.001535.001501.001513.00133800202470000
2017-02-241555.001561.001538.001550.0095800148473900
2017-02-231530.001563.001530.001559.0070100108490800
2017-02-221551.001559.001528.001530.00135400208393500
2017-02-211568.001568.001555.001560.005560086837900
2017-02-201573.001574.001547.001569.0089800140746400
2017-02-171591.001591.001562.001575.00159300251084300
2017-02-161532.001606.001532.001588.00223800354297300
2017-02-151503.001515.001495.001514.00141000211994900
2017-02-141514.001519.001491.001494.00198700298986900
2017-02-131540.001540.001491.001508.00159500240963900
2017-02-101547.001564.001528.001530.00143000220023000
2017-02-091556.001556.001515.001547.00125900194023800
2017-02-081554.001565.001542.001557.00189600294052400
2017-02-071565.001625.001550.001574.00320000506757500
2017-02-061502.001598.001492.001543.00371600569291300
2017-02-031378.001385.001359.001382.00104400143462200
2017-02-021370.001386.001344.001378.0079400108778400
2017-02-011355.001380.001334.001377.006300085758700
2017-01-311342.001384.001332.001368.0082500112562800
2017-01-301365.001371.001346.001369.0081200110835600
2017-01-271353.001384.001351.001363.0077200105617700
2017-01-261313.001351.001313.001347.0081400108838500
2017-01-251287.001306.001280.001306.0092300119389500
2017-01-241268.001280.001256.001277.003760047657200
2017-01-231270.001289.001266.001268.005670072162000
2017-01-201253.001268.001253.001262.006090076900900
2017-01-191225.001257.001223.001251.004100051031900
2017-01-181241.001245.001220.001228.003100038066200
2017-01-171268.001268.001245.001255.002010025199200
2017-01-161283.001288.001254.001274.004150052723500
2017-01-131247.001283.001247.001283.0088400112568900
2017-01-121266.001268.001247.001258.005240065975500
2017-01-111279.001280.001251.001275.006490082514300
2017-01-101263.001290.001251.001279.007730098482100
2017-01-061262.001269.001233.001259.005940074238500
2017-01-051284.001284.001259.001263.003480044061500
2017-01-041233.001285.001233.001284.0091300115463300
2016-12-301207.001230.001200.001223.003180038687800
2016-12-291209.001214.001196.001207.004950059707600
2016-12-281213.001214.001208.001212.002040024725900
2016-12-271221.001230.001211.001213.002440029734000
2016-12-261231.001239.001224.001228.002040025104800
2016-12-221237.001239.001227.001235.002370029262800
2016-12-211234.001243.001225.001241.003140038825800
2016-12-201225.001240.001219.001237.003850047429700
2016-12-191233.001235.001218.001225.004420054178400
2016-12-161246.001247.001221.001225.006440079242900
2016-12-151232.001264.001232.001247.0086700108480400
2016-12-141239.001242.001218.001237.005950073349100
2016-12-131260.001260.001240.001257.002820035253400
2016-12-121273.001287.001244.001266.00106100134692900
2016-12-091260.001263.001200.001258.00116400145363400
2016-12-081266.001270.001239.001252.005700071418700
2016-12-071230.001277.001230.001258.00110100138492400
2016-12-061230.001243.001224.001227.005350065861300
2016-12-051209.001238.001209.001224.004300052656800
2016-12-021225.001233.001214.001220.005270064337600
2016-12-011227.001236.001208.001223.005130062855300
2016-11-301209.001231.001204.001219.007880096064600
2016-11-291207.001222.001195.001216.0095600116113300
2016-11-281225.001232.001200.001214.0083000100898200
2016-11-251243.001244.001227.001239.005060062706400
2016-11-241240.001247.001236.001238.003820047370500
2016-11-221231.001240.001226.001231.003120038402800
2016-11-211223.001243.001215.001227.004690057508100
2016-11-181220.001256.001216.001221.008060099207200
2016-11-171183.001215.001178.001212.003090037081700
2016-11-161206.001206.001168.001199.005760068642400
2016-11-151193.001208.001167.001203.005400064568900
2016-11-141210.001218.001189.001199.0086500104212800
2016-11-111175.001209.001175.001208.00103000123463800
2016-11-101170.001176.001145.001174.00117200137074900
2016-11-091180.001180.001089.001115.00109300125113900
2016-11-081080.001102.001070.001099.004910053644000
2016-11-071080.001087.001065.001076.001760018936200
2016-11-041065.001074.001049.001068.002500026604100
2016-11-021069.001080.001051.001075.001600017160200
2016-11-011076.001080.001064.001080.002750029626100
2016-10-311068.001086.001068.001079.002360025433800
2016-10-281050.001073.001047.001066.004650049385500
2016-10-271036.001049.001025.001047.002610027082200
2016-10-261027.001036.001020.001035.001580016312900
2016-10-251007.001035.001007.001034.002680027478400
2016-10-241035.001038.001026.001037.0086008896200
2016-10-211039.001039.001028.001037.0072007440700
2016-10-201034.001039.001020.001037.0085008795600
2016-10-191036.001036.001014.001027.001040010662800
2016-10-181025.001034.001015.001033.001110011391800
2016-10-171027.001028.001011.001025.0085008699200
2016-10-141025.001029.001017.001028.0087008919900
2016-10-131024.001036.001017.001033.002540026113300
2016-10-121022.001037.001018.001029.003140032307700
2016-10-111034.001043.001026.001034.003600037271800
2016-10-071025.001039.001025.001038.001860019209600
2016-10-061034.001041.001017.001036.001960020253400
2016-10-051018.001040.001004.001034.003160032559200
2016-10-041023.001026.001016.001024.001490015249600
2016-10-031026.001034.001020.001028.002460025283100
2016-09-301021.001040.001006.001021.002540026129500
2016-09-291026.001035.001011.001033.002580026568200
2016-09-281002.001021.00995.001021.002930029551200
2016-09-27987.001018.00981.001018.004130041413200
2016-09-26985.00999.00969.00990.003180031461000
2016-09-23960.00982.00951.00982.003100030068800
2016-09-21929.00955.00922.00954.002760025957300
2016-09-20931.00942.00907.00934.006890064158700
2016-09-16946.00946.00926.00943.002680025096100
2016-09-15955.00955.00941.00946.001230011642200
2016-09-14958.00962.00955.00955.001220011679000
2016-09-13965.00970.00960.00964.001270012249300
2016-09-12975.00975.00957.00961.001580015251900
2016-09-09971.00985.00969.00982.001850018011900
2016-09-08977.00980.00963.00978.00101009839300
2016-09-07970.00979.00963.00977.001840017863900
2016-09-06965.00975.00965.00975.0062006019000
2016-09-05973.00973.00961.00970.0076007358700
2016-09-02967.00975.00960.00973.001200011631300
2016-09-01972.00972.00962.00971.001160011226100
2016-08-31953.00973.00945.00972.001350013017600
2016-08-30951.00951.00934.00945.001730016334100
2016-08-29957.00959.00949.00955.001810017273100
2016-08-26929.00941.00912.00938.002390022183000
2016-08-25940.00941.00925.00934.001180011026300
2016-08-24915.00935.00915.00931.0088008152700
2016-08-23918.00921.00908.00911.002580023565000
2016-08-22923.00936.00920.00921.002460022721600
2016-08-19936.00937.00925.00929.002600024185900
2016-08-18938.00943.00936.00940.002180020478300

   ※ 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