[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 
2017-03-281540.001568.001534.001568.00159500248015400
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
2016-08-17940.00959.00932.00951.002940027760200
2016-08-16954.00954.00948.00949.001820017286300
2016-08-15949.00961.00946.00950.001450013791600
2016-08-12978.00978.00951.00957.002470023816900
2016-08-10980.00983.00957.00963.001640015822400
2016-08-09990.00990.00963.00980.003850037554900
2016-08-08993.001014.00983.001006.002220022153300
2016-08-051026.001040.001010.001023.001820018667000
2016-08-041003.001039.001000.001025.003000030516800
2016-08-031029.001033.00981.001009.003620036436400
2016-08-021036.001047.001020.001036.002260023376200
2016-08-011062.001065.001024.001052.002660027928200
2016-07-291074.001080.001031.001068.001700018075800
2016-07-281042.001084.001039.001078.002690028684200
2016-07-271028.001045.001025.001042.001560016135000
2016-07-261044.001046.001014.001017.002750028280200
2016-07-251046.001060.001038.001060.001800018884600
2016-07-221029.001045.001027.001040.002310023972800
2016-07-211036.001040.001026.001040.003360034732700
2016-07-201027.001028.001016.001028.001470015063600
2016-07-191039.001043.001029.001039.002030021075900
2016-07-151024.001040.001022.001035.002450025284500
2016-07-141030.001034.001024.001024.002030020863600
2016-07-131017.001037.001013.001028.004610047237900
2016-07-121010.001019.001004.001013.004360044138100
2016-07-11994.001017.00988.001008.004430044546700
2016-07-08997.00997.00966.00980.003060030005000
2016-07-07970.001014.00967.00994.003880038622500
2016-07-06988.00988.00962.00978.003920038356800
2016-07-05948.00998.00940.00988.003890037847800
2016-07-04944.00953.00932.00949.002570024307600
2016-07-01921.00965.00921.00945.009680091330300
2016-06-30933.00933.00912.00918.002960027300800
2016-06-29891.00926.00891.00924.002130019516500
2016-06-28884.00912.00872.00894.004340038818900
2016-06-27937.00937.00898.00912.004670043117900
2016-06-24939.00944.00860.00877.003710033122500
2016-06-23930.00944.00919.00944.001320012338200
2016-06-22916.00931.00916.00923.001270011717100
2016-06-21909.00925.00905.00923.0082007533900
2016-06-20910.00921.00905.00913.001110010132700
2016-06-17918.00926.00908.00910.002250020528100
2016-06-16947.00947.00903.00907.001620014787600
2016-06-15923.00947.00923.00942.003540033300400
2016-06-14925.00937.00924.00931.001980018428900
2016-06-13935.00949.00921.00936.003640034171200
2016-06-10935.00939.00931.00937.005150048167300
2016-06-09910.00943.00909.00939.004120038415800
2016-06-08914.00914.00901.00913.00106009643000
2016-06-07909.00913.00900.00910.003080027990400
2016-06-06890.00912.00890.00912.002750024956600
2016-06-03896.00912.00896.00900.002720024459100
2016-06-02902.00908.00894.00900.002290020597900
2016-06-01915.00917.00909.00911.001920017520600
2016-05-31914.00924.00912.00920.001280011742500
2016-05-30912.00922.00911.00913.0047004302800
2016-05-27917.00920.00905.00910.001800016419400
2016-05-26929.00929.00916.00919.0088008111500
2016-05-25928.00933.00919.00921.001370012675400
2016-05-24919.00926.00917.00919.001180010863300
2016-05-23900.00929.00900.00924.003290030041600
2016-05-20902.00907.00898.00902.001510013622300
2016-05-19901.00903.00895.00899.001240011147500
2016-05-18907.00913.00894.00901.001550013965800
2016-05-17913.00913.00896.00907.0091008234700
2016-05-16901.00918.00891.00901.002880025924500
2016-05-13945.00945.00895.00900.002920026460100
2016-05-12910.00929.00905.00915.001860016969000
2016-05-11940.00944.00912.00925.001460013562200
2016-05-10911.00942.00902.00940.001740016069400
2016-05-09914.00916.00897.00905.0070006331600
2016-05-06914.00923.00901.00911.003220029300700
2016-05-02900.00915.00886.00903.003550032103800
2016-04-28945.00956.00918.00920.001920017835200
2016-04-27957.00957.00925.00936.002230020874900
2016-04-26954.00965.00954.00962.0088008447300
2016-04-25967.00967.00950.00962.001830017576500
2016-04-22956.00965.00953.00962.002010019253400
2016-04-21970.00970.00944.00962.001940018588600
2016-04-20944.00957.00944.00948.002470023439800
2016-04-19935.00954.00926.00947.001270011971000
2016-04-18924.00934.00911.00916.002550023500500
2016-04-15938.00964.00938.00941.001700016111900
2016-04-14940.00945.00925.00945.002270021354000
2016-04-13923.00940.00920.00923.001470013587500
2016-04-12925.00936.00918.00924.001490013802500
2016-04-11930.00930.00900.00920.002040018692000
2016-04-08890.00935.00885.00920.002250020550900
2016-04-07910.00914.00901.00910.001460013256400
2016-04-06916.00921.00901.00910.001560014194400
2016-04-05941.00946.00917.00918.002230020673000
2016-04-04937.00956.00934.00952.002270021487600
2016-04-01987.00987.00934.00934.004430042019100
2016-03-311007.001017.00978.00979.003060030373000
2016-03-30996.001017.00993.001007.002770027876500
2016-03-29997.001009.00990.001003.005680056771100
2016-03-28984.001017.00984.001017.00200800199029800
2016-03-25956.00983.00952.00973.006110058891300
2016-03-24960.00967.00944.00947.005850055919800
2016-03-23981.00985.00957.00963.003970038699600
2016-03-22966.00986.00955.00975.004300041669300

   ※ 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