[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 
2017-12-181700.001740.001699.001717.00188500324321500
2017-12-151660.001706.001650.001679.00168900284229800
2017-12-141611.001669.001610.001667.00186000307492300
2017-12-131605.001615.001585.001609.00188200301128700
2017-12-121597.001606.001581.001586.00147900235685300
2017-12-111597.001600.001573.001589.0074900118595700
2017-12-081575.001616.001574.001604.00226600362287800
2017-12-071545.001580.001530.001561.00151800237565100
2017-12-061525.001553.001519.001522.00101900156028400
2017-12-051536.001548.001520.001541.00116600178847300
2017-12-041550.001558.001545.001547.00120700187231900
2017-12-011557.001573.001550.001563.00116100180989800
2017-11-301591.001591.001535.001554.00222900346320200
2017-11-291658.001658.001603.001607.00226700368255700
2017-11-281652.001671.001635.001662.0095200157756700
2017-11-271628.001668.001626.001667.00158200261593200
2017-11-241607.001627.001596.001619.00114200184124200
2017-11-221638.001659.001614.001614.00156700255429400
2017-11-211600.001647.001596.001640.00136400222347200
2017-11-201570.001612.001561.001608.00103900165978400
2017-11-171600.001603.001562.001584.00242900383914000
2017-11-161545.001548.001517.001534.00205800315625200
2017-11-151611.001611.001558.001565.00370700586297800
2017-11-141670.001674.001585.001587.00252700407596700
2017-11-131617.001703.001612.001673.00213200357433000
2017-11-101644.001684.001635.001657.00400200662317300
2017-11-091574.001647.001568.001639.006535001059032700
2017-11-081531.001543.001515.001528.00336000513407400
2017-11-071565.001571.001543.001551.00553000860597800
2017-11-061529.001620.001523.001598.00622000987297700
2017-11-021807.001823.001789.001803.00101100182630400
2017-11-011750.001810.001750.001786.00246200438860000
2017-10-311710.001736.001707.001734.00104100179483200
2017-10-301709.001710.001693.001708.00175000297837800
2017-10-271700.001709.001697.001702.00147400250824300
2017-10-261710.001713.001693.001694.00159500271408400
2017-10-251722.001741.001716.001718.00153700265021500
2017-10-241720.001728.001706.001722.0095600164326900
2017-10-231698.001738.001689.001717.00161400277095300
2017-10-201682.001687.001669.001680.005420091082400
2017-10-191679.001680.001666.001676.005890098609100
2017-10-181688.001688.001648.001658.005920098247900
2017-10-171664.001698.001663.001688.00101200170349900
2017-10-161666.001681.001657.001664.00109300182449400
2017-10-131642.001659.001630.001657.0081500134479600
2017-10-121653.001656.001628.001642.0076000124774200
2017-10-111668.001675.001634.001638.00100200164862100
2017-10-101655.001668.001645.001666.0086000142808100
2017-10-061669.001681.001651.001657.004950082234200
2017-10-051682.001687.001651.001659.0097200161650400
2017-10-041695.001697.001682.001692.004600077751000
2017-10-031700.001711.001693.001704.0081400138472600
2017-10-021709.001709.001687.001697.0089900152486500
2017-09-291662.001706.001659.001698.00162900274933900
2017-09-281670.001675.001650.001674.0082200136781000
2017-09-271638.001655.001623.001655.0079100130144200
2017-09-261632.001667.001627.001667.00150300248569400
2017-09-251644.001644.001625.001628.0086400141045200
2017-09-221626.001633.001613.001620.00105700171375200
2017-09-211640.001643.001620.001626.0083300135576000
2017-09-201629.001651.001620.001635.00129700212400300
2017-09-191659.001670.001618.001627.00172200281487800
2017-09-151570.001662.001542.001648.00340000553441000
2017-09-141570.001576.001552.001568.00101200158325700
2017-09-131565.001574.001557.001563.00102700160611300
2017-09-121573.001585.001550.001561.00119500186561200
2017-09-111565.001572.001532.001553.00121700189485600
2017-09-081551.001574.001532.001537.00116100179707700
2017-09-071556.001562.001537.001551.00118400183364700
2017-09-061530.001563.001506.001548.00141600218864300
2017-09-051600.001607.001546.001546.00199400313569100
2017-09-041613.001615.001594.001606.00124500199446000
2017-09-011636.001637.001608.001628.00101400164208500
2017-08-311600.001622.001595.001618.00113300182539600
2017-08-301603.001603.001553.001592.00163900258740800
2017-08-291570.001604.001563.001598.0091700145921300
2017-08-281588.001591.001576.001585.0082500130532800
2017-08-251582.001595.001578.001589.0070400111596600
2017-08-241580.001589.001577.001584.0085100134596700
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

   ※ 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