[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 
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
2016-03-18953.00969.00944.00950.001810017244200
2016-03-17948.00967.00948.00957.003900037233900
2016-03-16953.00963.00942.00947.003270031134000
2016-03-15969.00990.00958.00960.003530034306600
2016-03-14944.00983.00944.00975.003510033655800
2016-03-11918.00949.00918.00937.003500032429200
2016-03-10924.00935.00921.00925.002920027075900
2016-03-09930.00931.00919.00924.001390012870900
2016-03-08949.00951.00917.00939.002020018964300
2016-03-07955.00955.00941.00949.003070029143200
2016-03-04950.00955.00936.00954.002360022397400
2016-03-03933.00956.00931.00955.002700025488800
2016-03-02930.00943.00930.00937.002540023767800
2016-03-01926.00939.00907.00918.003460031832000
2016-02-29929.00934.00915.00925.003670034034200
2016-02-26934.00935.00906.00910.001430013152400
2016-02-25929.00935.00919.00926.001360012608800
2016-02-24893.00925.00880.00922.003570032388900
2016-02-23917.00926.00896.00899.002090018908000
2016-02-22905.00919.00901.00912.001280011641500
2016-02-19915.00922.00899.00909.002120019311800
2016-02-18923.00934.00916.00930.002130019775400
2016-02-17931.00939.00877.00900.003230029151800
2016-02-16930.00951.00929.00936.003020028361600
2016-02-15910.00934.00910.00931.002010018592200
2016-02-12884.00913.00863.00866.005500048067600
2016-02-10906.00910.00892.00899.004920044375500
2016-02-09900.00926.00873.00906.003490031510000
2016-02-08911.00923.00902.00915.001810016512400
2016-02-05920.00925.00905.00911.00109009940600
2016-02-04923.00925.00915.00920.001660015274400
2016-02-03977.00979.00920.00924.002900027159300
2016-02-02977.001010.00944.00996.003960038583500
2016-02-01944.00964.00930.00963.002800026694000
2016-01-29918.00931.00902.00925.001710015680000
2016-01-28909.00918.00900.00903.001780016130100
2016-01-27910.00915.00908.00913.00105009573000
2016-01-26928.00928.00891.00895.002230020111900
2016-01-25959.00959.00915.00929.002770025915700
2016-01-22895.00937.00895.00934.004360040219600
2016-01-21890.00901.00853.00853.003010026359300
2016-01-20935.00939.00895.00896.001800016398200
2016-01-19952.00958.00936.00939.001530014440600
2016-01-18968.00970.00942.00963.001850017732000
2016-01-15997.00997.00958.00972.002090020392500
2016-01-14965.00976.00950.00969.002700025990300
2016-01-13978.00992.00968.00980.001410013813700
2016-01-12978.00981.00962.00969.002780026989600
2016-01-081000.001003.00977.00978.002820027915500
2016-01-071037.001041.001000.001002.002790028334100
2016-01-061022.001046.001022.001043.001920019876000
2016-01-051035.001057.001022.001030.002630027242000
2016-01-041044.001044.001009.001022.002860029304100
2015-12-301043.001047.001028.001045.0089009246900
2015-12-291034.001045.001021.001028.001470015161200
2015-12-281027.001040.001025.001038.0049005066100
2015-12-251038.001042.001018.001026.001690017358100
2015-12-241046.001048.001021.001025.002300023835800
2015-12-221039.001039.001027.001029.001310013522300
2015-12-211044.001073.001016.001053.001880019600200
2015-12-181076.001090.001053.001053.001320014095300
2015-12-171095.001095.001067.001091.001860020226500
2015-12-161054.001066.001050.001062.001260013336000
2015-12-151086.001098.001049.001054.001720018421900
2015-12-141093.001097.001056.001083.003870041835900
2015-12-111054.001091.001054.001077.003810040574700
2015-12-101080.001083.001037.001047.003450036619900
2015-12-091065.001075.001038.001070.002760029239900
2015-12-081094.001120.001078.001079.004090044795700
2015-12-071072.001094.001072.001087.002100022847800
2015-12-041081.001093.001062.001072.002050022067000
2015-12-031090.001120.001050.001107.005690062481200
2015-12-021080.001100.001077.001085.005990064834600

   ※ 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