[6490 東証1部] 日ピラー 日足 時系列データ (2007年)

[6490 東証1部] 日ピラー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28664.00665.00655.00658.004400029070000
2007-12-27678.00678.00670.00674.006500043772000
2007-12-26661.00672.00656.00672.0013200087753000
2007-12-25645.00657.00645.00654.0010500068580000
2007-12-21630.00637.00625.00636.0011300071311000
2007-12-20639.00641.00627.00627.008300052448000
2007-12-19650.00650.00639.00640.0013300085517000
2007-12-18649.00660.00643.00651.00160000104201000
2007-12-17680.00683.00662.00663.0011700078723000
2007-12-14700.00709.00691.00693.0014000097837000
2007-12-13718.00734.00706.00708.00174000124404000
2007-12-12703.00735.00702.00725.00187000134292000
2007-12-11693.00711.00693.00703.00166000116785000
2007-12-10694.00695.00686.00687.008300057265000
2007-12-07712.00712.00688.00694.00236000164813000
2007-12-06700.00708.00691.00702.00159000110945000
2007-12-05681.00697.00679.00693.00154000106017000
2007-12-04725.00725.00688.00691.00184000128351000
2007-12-03735.00740.00717.00721.00150000109082000
2007-11-30725.00737.00725.00732.00156000114076000
2007-11-29721.00726.00711.00715.00166000118892000
2007-11-28691.00702.00681.00701.00255000176383000
2007-11-27653.00685.00652.00682.00174000116871000
2007-11-26671.00677.00669.00673.00197000132469000
2007-11-22651.00658.00645.00656.00277000180374000
2007-11-21665.00665.00645.00645.00284000186918000
2007-11-20617.00647.00608.00646.00345000216181000
2007-11-19650.00653.00605.00607.00305000193064000
2007-11-16659.00659.00640.00649.00253000164325000
2007-11-15685.00693.00665.00667.00559000377280000
2007-11-14715.00727.00713.00725.0013000093759000
2007-11-13710.00715.00697.00699.00204000143690000
2007-11-12750.00750.00719.00720.00186000135073000
2007-11-09760.00766.00750.00758.00198000150344000
2007-11-08755.00767.00741.00758.00240000180568000
2007-11-07776.00776.00765.00772.00212000163528000
2007-11-06763.00774.00750.00773.00188000144331000
2007-11-05770.00782.00760.00764.00368000282651000
2007-11-02831.00846.00827.00840.007500062821000
2007-11-01863.00877.00852.00856.008800075774000
2007-10-31840.00860.00840.00859.0011700099669000
2007-10-30858.00858.00839.00849.00181000153659000
2007-10-29829.00857.00829.00848.00177000150075000
2007-10-26823.00834.00810.00826.00131000107753000
2007-10-25830.00831.00813.00823.00139000114167000
2007-10-24829.00848.00829.00836.0011800098686000
2007-10-23856.00864.00820.00829.00299000250169000
2007-10-22835.00858.00830.00858.00156000131754000
2007-10-19889.00889.00865.00875.00134000117015000
2007-10-18880.00891.00876.00890.00187000165051000
2007-10-17889.00895.00880.00887.00267000236430000
2007-10-16915.00922.00903.00909.00122000111404000
2007-10-15923.00932.00918.00919.00187000172563000
2007-10-12931.00935.00921.00927.00291000270407000
2007-10-11931.00932.00915.00931.00168000155633000
2007-10-10937.00937.00915.00923.00259000239798000
2007-10-09898.00915.00897.00914.00350000317456000
2007-10-05897.00898.00870.00880.00387000340752000
2007-10-04883.00901.00876.00897.00265000236051000
2007-10-03900.00900.00872.00883.00407000358372000
2007-10-02924.00927.00887.00900.00459000416431000
2007-10-01961.00965.00890.00909.00802000743827000
2007-09-281008.001016.00994.001000.00108000108489000
2007-09-27990.001004.00990.00998.00161000160507000
2007-09-26978.00985.00972.00982.009500092957000
2007-09-25986.00988.00975.00987.009200090551000
2007-09-211006.001006.00983.00988.008700086200000
2007-09-20990.001021.00989.001003.00105000105322000
2007-09-19993.001000.00981.00989.00161000159242000
2007-09-18984.00995.00975.00975.009700095192000
2007-09-14970.00990.00968.00981.00147000143870000
2007-09-13987.00987.00958.00960.00176000170165000
2007-09-121014.001020.00982.00986.00163000162036000
2007-09-111007.001014.00990.001014.007800078323000
2007-09-10978.001026.00976.001014.00156000157609000
2007-09-071036.001036.001009.001014.00113000115033000
2007-09-061008.001020.00986.001017.00206000206670000
2007-09-051064.001064.001020.001028.00119000123398000
2007-09-041061.001065.001052.001054.008800093052000
2007-09-031075.001078.001051.001061.0097000103184000
2007-08-311063.001063.001040.001061.00196000205773000
2007-08-301070.001075.001050.001059.00116000123225000
2007-08-291044.001047.001019.001033.00128000132126000
2007-08-281075.001075.001044.001049.00109000114787000
2007-08-271075.001080.001055.001060.008700092920000
2007-08-241095.001095.001065.001074.008700093286000
2007-08-231060.001088.001057.001075.00113000121462000
2007-08-221016.001056.001014.001056.007100073166000
2007-08-211019.001062.001015.001031.00166000171794000
2007-08-201039.001054.001012.001017.00153000156773000
2007-08-171095.001098.00992.001000.00220000228125000
2007-08-161100.001111.001059.001090.00174000189357000
2007-08-151149.001150.001116.001117.00187000211633000
2007-08-141115.001175.001115.001169.00222000255117000
2007-08-131100.001129.001066.001104.00401000443701000
2007-08-101141.001142.001032.001043.00555000587720000
2007-08-091278.001279.001133.001160.00593000698664000
2007-08-081303.001303.001257.001258.00171000217314000
2007-08-071302.001308.001281.001287.006700086453000
2007-08-061280.001298.001260.001284.0083000106309000
2007-08-031296.001300.001276.001283.0095000122318000
2007-08-021322.001332.001270.001301.00142000183369000
2007-08-011359.001362.001318.001321.0078000104058000
2007-07-311337.001380.001337.001363.0076000102795000
2007-07-301280.001359.001279.001354.00120000158551000
2007-07-271325.001343.001271.001320.00154000202277000
2007-07-261384.001390.001365.001375.00110000151759000
2007-07-251399.001400.001376.001383.00135000187425000
2007-07-241389.001408.001381.001406.00186000259859000
2007-07-231388.001388.001365.001388.0095000131315000
2007-07-201394.001399.001384.001392.00155000215747000
2007-07-191385.001400.001378.001395.00123000171057000
2007-07-181379.001386.001364.001377.00100000137664000
2007-07-171416.001416.001384.001399.00127000178047000
2007-07-131413.001431.001410.001416.00211000298975000
2007-07-121434.001442.001371.001393.00424000595806000
2007-07-111381.001418.001374.001414.00229000321250000
2007-07-101358.001409.001358.001401.00532000738360000
2007-07-091326.001349.001323.001349.00224000299650000
2007-07-061315.001317.001290.001306.0099000129040000
2007-07-051311.001329.001306.001317.00137000180521000
2007-07-041288.001334.001288.001307.00289000378127000
2007-07-031331.001341.001290.001305.00264000345369000
2007-07-021360.001360.001281.001326.00241000320293000
2007-06-291340.001363.001332.001360.00269000363599000
2007-06-281309.001340.001301.001340.00178000235945000
2007-06-271297.001314.001286.001311.00255000332125000
2007-06-261280.001335.001271.001317.00454000595497000
2007-06-251282.001288.001278.001280.00110000141102000
2007-06-221265.001291.001264.001289.00284000363464000
2007-06-211250.001264.001249.001264.00167000209568000
2007-06-201255.001256.001247.001250.00131000163767000
2007-06-191249.001255.001244.001255.00166000207421000
2007-06-181249.001249.001241.001249.00133000165737000
2007-06-151221.001246.001221.001246.00197000244003000
2007-06-141218.001228.001212.001224.00103000125704000
2007-06-131201.001220.001201.001220.007400089429000
2007-06-121221.001235.001200.001227.00176000214549000
2007-06-111240.001244.001218.001221.00139000170956000
2007-06-081220.001235.001216.001235.00220000269426000
2007-06-071212.001242.001212.001241.00237000291525000
2007-06-061209.001234.001208.001229.00225000275029000
2007-06-051200.001218.001200.001205.00344000415764000
2007-06-041192.001200.001191.001194.00131000156672000
2007-06-011190.001193.001180.001191.00169000200775000
2007-05-311173.001190.001173.001190.007400087621000
2007-05-301182.001186.001162.001173.00140000165376000
2007-05-291184.001186.001178.001184.007300086294000
2007-05-281168.001185.001168.001182.00127000150189000
2007-05-251179.001179.001162.001172.00107000125347000
2007-05-241166.001178.001164.001177.005100059839000
2007-05-231168.001178.001159.001164.00139000162920000
2007-05-221130.001168.001130.001168.008500098241000
2007-05-211137.001143.001130.001135.006400072699000
2007-05-181162.001162.001130.001136.00131000149824000
2007-05-171161.001172.001158.001159.0097000112839000
2007-05-161157.001164.001139.001162.00155000178595000
2007-05-151170.001171.001156.001156.00182000211938000
2007-05-141164.001184.001162.001168.00334000391773000
2007-05-111145.001145.001128.001143.00143000162622000
2007-05-101137.001143.001128.001135.00183000207891000
2007-05-091093.001118.001093.001117.00110000122168000
2007-05-081089.001108.001088.001092.00158000173184000
2007-05-071088.001092.001083.001086.00156000169618000
2007-05-021085.001093.001076.001083.007600082240000
2007-05-011085.001092.001084.001085.005500059725000
2007-04-271094.001102.001083.001089.007900086229000
2007-04-261099.001099.001080.001089.00102000110653000
2007-04-251089.001100.001081.001099.007300079612000
2007-04-241082.001096.001080.001089.00114000123773000
2007-04-231103.001113.001080.001086.00179000196327000
2007-04-201101.001118.001096.001097.008600094759000
2007-04-191120.001120.001103.001107.006900076501000
2007-04-181127.001129.001116.001121.0091000102090000
2007-04-171109.001135.001109.001128.00263000295633000
2007-04-161122.001127.001103.001107.00163000181339000
2007-04-131148.001148.001123.001125.00160000180987000
2007-04-121149.001149.001127.001130.00153000173687000
2007-04-111150.001156.001146.001151.0089000102403000
2007-04-101148.001164.001148.001154.00103000118894000
2007-04-091152.001174.001139.001150.00224000256922000
2007-04-061125.001133.001120.001133.00105000118520000
2007-04-051117.001134.001116.001134.00163000183211000
2007-04-041120.001131.001106.001128.00228000256071000
2007-04-031090.001109.001088.001100.00146000159990000
2007-04-021129.001130.001080.001082.00218000239381000
2007-03-301135.001139.001123.001128.00165000186234000
2007-03-291132.001141.001126.001126.00188000212635000
2007-03-281150.001161.001140.001144.00166000190183000
2007-03-271160.001160.001150.001151.00155000179099000
2007-03-261185.001186.001171.001178.00124000145940000
2007-03-231187.001190.001170.001175.00292000343540000
2007-03-221207.001208.001194.001197.00270000323724000
2007-03-201194.001207.001187.001194.00252000301422000
2007-03-191180.001198.001177.001194.00110000131023000
2007-03-161192.001218.001176.001200.00366000437832000
2007-03-151168.001196.001161.001191.00203000239927000
2007-03-141191.001195.001134.001148.00531000615381000
2007-03-131192.001197.001188.001190.00281000334873000
2007-03-121188.001193.001183.001187.00125000148419000
2007-03-091174.001174.001159.001162.00147000171359000
2007-03-081146.001161.001145.001161.0088000101354000
2007-03-071149.001169.001143.001144.00149000171912000
2007-03-061133.001141.001122.001141.00327000370337000
2007-03-051150.001157.001127.001130.00174000197565000
2007-03-021178.001180.001155.001169.00134000156566000
2007-03-011185.001188.001169.001178.00151000177819000
2007-02-281149.001188.001142.001185.00364000424116000
2007-02-271225.001229.001214.001221.00200000243853000
2007-02-261235.001237.001225.001230.00123000151436000
2007-02-231232.001238.001230.001236.00113000139304000
2007-02-221264.001266.001240.001240.00219000273856000
2007-02-211226.001247.001224.001246.00337000415769000
2007-02-201209.001229.001209.001218.00232000282595000
2007-02-191205.001208.001193.001201.00191000229721000
2007-02-161225.001226.001217.001217.00101000123287000
2007-02-151234.001234.001221.001226.00138000169583000
2007-02-141246.001251.001216.001218.00213000262828000
2007-02-131233.001262.001227.001239.00329000409166000
2007-02-091256.001288.001255.001284.0088000112250000
2007-02-081278.001278.001256.001258.006600083374000
2007-02-071279.001279.001271.001276.004800061153000
2007-02-061268.001280.001260.001278.003900049640000
2007-02-051300.001300.001255.001266.0079000100546000
2007-02-021296.001299.001278.001280.006400082487000
2007-02-011297.001302.001287.001302.006700086652000
2007-01-311314.001314.001302.001308.0098000128091000
2007-01-301290.001309.001286.001309.00112000145567000
2007-01-291286.001294.001278.001284.0078000100301000
2007-01-261270.001290.001270.001276.007000089524000
2007-01-251294.001294.001272.001276.006800086982000
2007-01-241299.001299.001280.001285.0093000119902000
2007-01-231284.001291.001275.001286.004500057706000
2007-01-221288.001305.001285.001285.0094000121425000
2007-01-191315.001315.001278.001288.00131000168633000
2007-01-181311.001325.001310.001315.00138000181645000
2007-01-171289.001317.001283.001306.0083000107973000
2007-01-161290.001290.001279.001289.005900075784000
2007-01-151254.001289.001254.001284.007800099489000
2007-01-121249.001255.001245.001253.007400092486000
2007-01-111236.001253.001230.001240.0081000100131000
2007-01-101266.001266.001238.001239.00102000127049000
2007-01-091270.001272.001262.001266.0083000105105000
2007-01-051299.001302.001268.001271.00101000129427000
2007-01-041302.001302.001285.001290.003300042638000

   ※ 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