[6490 東証1部] 日ピラー 日足 時系列データ (2011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 
2011-12-30553.00563.00551.00563.002700015053000
2011-12-29548.00550.00545.00549.002200012040000
2011-12-28548.00553.00548.00549.003300018142000
2011-12-27544.00547.00543.00547.005100027781000
2011-12-26543.00545.00540.00544.00140007604000
2011-12-22539.00542.00533.00541.004600024765000
2011-12-21519.00528.00517.00526.002800014567000
2011-12-20505.00515.00504.00509.006100030914000
2011-12-19512.00512.00504.00512.002600013228000
2011-12-16521.00525.00513.00513.002900015089000
2011-12-15526.00530.00521.00521.003300017302000
2011-12-14540.00540.00527.00531.004800025580000
2011-12-13536.00549.00530.00549.004100022118000
2011-12-12547.00547.00537.00538.007800042353000
2011-12-09530.00530.00521.00530.005900031137000
2011-12-08518.00520.00513.00520.0090004647000
2011-12-07513.00519.00507.00519.002400012322000
2011-12-06526.00530.00516.00517.005200027096000
2011-12-05526.00534.00525.00530.003500018510000
2011-12-02515.00519.00515.00516.003000015513000
2011-12-01522.00522.00510.00514.004100021161000
2011-11-30490.00509.00484.00502.007000034732000
2011-11-29483.00491.00477.00491.004000019374000
2011-11-28468.00480.00468.00475.002300010946000
2011-11-25469.00471.00465.00468.002400011255000
2011-11-24474.00474.00463.00464.003600016853000
2011-11-22448.00485.00448.00482.005000023170000
2011-11-21468.00470.00452.00454.0014200065335000
2011-11-18483.00483.00472.00475.003500016728000
2011-11-17476.00486.00470.00486.003900018718000
2011-11-16473.00480.00467.00475.004600021743000
2011-11-15470.00473.00467.00470.003800017870000
2011-11-14459.00473.00456.00469.007300033786000
2011-11-11437.00451.00431.00449.006900030352000
2011-11-10450.00450.00435.00445.006000026436000
2011-11-09456.00457.00449.00454.008100036646000
2011-11-08467.00467.00454.00455.006400029476000
2011-11-07491.00491.00467.00472.008400040045000
2011-11-04481.00487.00480.00487.004900023704000
2011-11-02486.00487.00478.00480.006400030825000
2011-11-01505.00505.00497.00504.006300031589000
2011-10-31505.00509.00503.00507.005300026817000
2011-10-28535.00536.00510.00510.009800051399000
2011-10-27534.00536.00527.00534.004500023933000
2011-10-26521.00527.00520.00527.004200021951000
2011-10-25523.00528.00516.00526.005600029285000
2011-10-24502.00518.00501.00518.003200016318000
2011-10-21497.00502.00494.00499.00180008930000
2011-10-20499.00500.00492.00497.004500022344000
2011-10-19498.00502.00498.00498.003600017947000
2011-10-18498.00502.00497.00500.002700013469000
2011-10-17499.00505.00497.00505.002300011499000
2011-10-14488.00491.00483.00490.003400016526000
2011-10-13482.00492.00482.00488.004400021352000
2011-10-12474.00481.00474.00478.003100014765000
2011-10-11455.00474.00455.00474.002600012112000
2011-10-07449.00457.00449.00449.002700012201000
2011-10-06442.00445.00440.00443.003300014593000
2011-10-05455.00462.00440.00441.004300019285000
2011-10-04455.00455.00446.00453.004600020734000
2011-10-03477.00477.00455.00455.003100014314000
2011-09-30485.00495.00473.00477.003800018274000
2011-09-29465.00485.00464.00485.004000018919000
2011-09-28454.00471.00454.00469.003700017236000
2011-09-27454.00460.00454.00458.004000018285000
2011-09-26460.00460.00443.00446.005100022798000
2011-09-22474.00474.00459.00461.002200010204000
2011-09-21477.00477.00474.00477.00190009044000
2011-09-20482.00482.00475.00478.002500011939000
2011-09-16472.00491.00472.00487.004500021739000
2011-09-15476.00479.00468.00468.002600012305000
2011-09-14471.00483.00466.00468.007200034043000
2011-09-13459.00471.00457.00465.006200028754000
2011-09-12462.00462.00454.00455.005200023782000
2011-09-09485.00490.00457.00462.009100043167000
2011-09-08495.00495.00481.00483.004300021004000
2011-09-07483.00499.00480.00486.008900043330000
2011-09-06509.00509.00479.00481.008200040278000
2011-09-05514.00519.00508.00509.003500017924000
2011-09-02523.00523.00514.00516.003400017593000
2011-09-01521.00529.00517.00523.0010300053702000
2011-08-31514.00532.00511.00516.0011800061343000
2011-08-30502.00525.00497.00516.0014200072976000
2011-08-29491.00506.00483.00487.009800048261000
2011-08-26466.00490.00465.00490.005700027358000
2011-08-25454.00469.00454.00464.008300038308000
2011-08-24459.00460.00442.00443.008900040235000
2011-08-23456.00466.00450.00454.007000031792000
2011-08-22466.00469.00452.00452.009900045842000
2011-08-19475.00484.00473.00473.007100033839000
2011-08-18510.00510.00489.00491.004800023849000
2011-08-17513.00519.00508.00509.003500017881000
2011-08-16505.00510.00503.00510.005200026348000
2011-08-15502.00508.00500.00501.005600028150000
2011-08-12496.00500.00490.00494.008700043031000
2011-08-11481.00488.00480.00485.008700042217000
2011-08-10516.00516.00489.00491.0011700058807000
2011-08-09479.00507.00463.00507.00260000124700000
2011-08-08529.00534.00510.00512.007800040658000
2011-08-05529.00538.00529.00537.0014400076783000
2011-08-04582.00582.00569.00569.007900045364000
2011-08-03580.00597.00570.00578.0016800097656000
2011-08-02595.00595.00572.00573.009700056407000
2011-08-01596.00599.00593.00595.003200019081000
2011-07-29591.00599.00587.00587.003200018922000
2011-07-28604.00604.00588.00590.004200024894000
2011-07-27593.00605.00591.00603.004300025778000
2011-07-26600.00603.00595.00595.007100042582000
2011-07-25601.00602.00599.00600.004300025812000
2011-07-22601.00603.00593.00601.003300019835000
2011-07-21604.00604.00595.00596.00150008959000
2011-07-20590.00600.00590.00598.007600045207000
2011-07-19597.00597.00584.00585.004600027163000
2011-07-15600.00601.00595.00599.008600051502000
2011-07-14604.00605.00598.00599.0011800071042000
2011-07-13601.00605.00596.00605.0014900089738000
2011-07-12631.00631.00612.00612.0012900079938000
2011-07-11634.00640.00632.00635.008500054014000
2011-07-08635.00637.00635.00635.006800043218000
2011-07-07631.00638.00631.00635.005300033626000
2011-07-06628.00633.00628.00631.005300033419000
2011-07-05636.00642.00636.00637.003300021102000
2011-07-04644.00650.00638.00645.009400060696000
2011-07-01635.00637.00629.00631.0010600067043000
2011-06-30607.00638.00605.00636.006900042542000
2011-06-29603.00609.00602.00605.004800029015000
2011-06-28602.00605.00600.00601.005500033166000
2011-06-27600.00605.00598.00601.005300031935000
2011-06-24607.00616.00599.00599.008400050758000
2011-06-23583.00590.00582.00587.004100024037000
2011-06-22569.00586.00569.00583.007700044546000
2011-06-21576.00579.00569.00572.004800027547000
2011-06-20578.00583.00576.00576.004300024953000
2011-06-17604.00605.00578.00578.007400043508000
2011-06-16593.00602.00593.00596.004500026904000
2011-06-15594.00594.00590.00592.007000041450000
2011-06-14596.00597.00587.00589.009000053208000
2011-06-13605.00605.00597.00599.007500045034000
2011-06-10617.00629.00605.00609.009800060359000
2011-06-09608.00610.00602.00608.0011500069726000
2011-06-08604.00608.00599.00599.008000048251000
2011-06-07605.00607.00603.00605.007700046524000
2011-06-06610.00610.00600.00604.007200043483000
2011-06-03618.00620.00612.00614.007000043092000
2011-06-02620.00621.00614.00615.0011200069147000
2011-06-01629.00639.00625.00639.0010500066514000
2011-05-31612.00625.00612.00625.007500046555000
2011-05-30614.00625.00613.00617.008100050069000
2011-05-27610.00617.00602.00616.007300044721000
2011-05-26608.00616.00607.00611.008200050044000
2011-05-25617.00620.00607.00608.0011100067949000
2011-05-24622.00626.00619.00624.006900042951000
2011-05-23643.00643.00625.00632.0010900068789000
2011-05-20659.00661.00644.00645.009800063870000
2011-05-19668.00670.00651.00666.00155000102443000
2011-05-18639.00661.00639.00654.0011800077134000
2011-05-17640.00647.00635.00639.00168000107627000
2011-05-16655.00655.00634.00634.00197000126822000
2011-05-13686.00686.00656.00658.00239000159357000
2011-05-12685.00697.00679.00686.00447000307228000
2011-05-11773.00774.00744.00745.00206000156170000
2011-05-10766.00775.00760.00773.008300063588000
2011-05-09790.00791.00768.00771.0011400088562000
2011-05-06752.00785.00752.00782.00230000176976000
2011-05-02769.00789.00759.00762.00635000491720000
2011-04-28683.00690.00680.00689.0013900095290000
2011-04-27682.00685.00657.00679.00159000106501000
2011-04-26690.00690.00669.00674.006500044068000
2011-04-25692.00699.00682.00683.004300029532000
2011-04-22676.00683.00676.00683.003200021768000
2011-04-21677.00683.00673.00676.009200062285000
2011-04-20668.00685.00668.00675.008800059462000
2011-04-19672.00674.00662.00664.008800058638000
2011-04-18673.00689.00673.00685.008400057393000
2011-04-15689.00689.00673.00673.0012100082124000
2011-04-14683.00690.00678.00689.00192000131177000
2011-04-13689.00698.00687.00693.0010000069230000
2011-04-12714.00715.00700.00702.007200050859000
2011-04-11701.00735.00701.00716.007900056677000
2011-04-08675.00710.00666.00701.0014200098332000
2011-04-07700.00702.00679.00679.0011200077194000
2011-04-06700.00700.00682.00690.00156000107889000
2011-04-05737.00742.00707.00707.00153000109956000
2011-04-04758.00761.00731.00742.00217000161539000
2011-04-01781.00787.00765.00770.009100070647000
2011-03-31790.00790.00774.00788.0010200079668000
2011-03-30772.00785.00772.00785.0012300095705000
2011-03-29784.00784.00752.00779.00286000220374000
2011-03-28787.00794.00776.00788.00222000174286000
2011-03-25760.00780.00750.00778.00318000242621000
2011-03-24717.00757.00709.00748.00297000216553000
2011-03-23699.00710.00671.00703.00178000123135000
2011-03-22705.00725.00681.00689.00215000150329000
2011-03-18667.00677.00647.00665.00183000121928000
2011-03-17582.00641.00561.00627.00268000161308000
2011-03-16580.00630.00569.00608.00247000146534000
2011-03-15603.00604.00531.00560.00276000152309000
2011-03-14650.00706.00622.00631.00337000218076000
2011-03-11769.00777.00760.00765.00198000152187000
2011-03-10801.00801.00772.00786.00159000125336000
2011-03-09826.00826.00808.00808.007300059505000
2011-03-08820.00821.00810.00812.008800071686000
2011-03-07830.00832.00817.00819.009500078440000
2011-03-04819.00835.00819.00833.0010700088769000
2011-03-03803.00814.00803.00811.007000056620000
2011-03-02818.00819.00801.00801.00211000170648000
2011-03-01827.00835.00815.00833.00169000139555000
2011-02-28786.00824.00781.00820.00275000222425000
2011-02-25768.00787.00761.00783.00212000164016000
2011-02-24786.00789.00765.00767.00333000257777000
2011-02-23809.00816.00797.00799.00183000147131000
2011-02-22830.00830.00810.00812.00245000200555000
2011-02-21834.00840.00827.00832.00222000184747000
2011-02-18798.00808.00786.00808.00168000134368000
2011-02-17795.00807.00782.00798.00216000172154000
2011-02-16788.00800.00772.00794.00218000171779000
2011-02-15736.00802.00735.00777.00467000361484000
2011-02-14744.00744.00729.00741.009300068620000
2011-02-10737.00737.00731.00734.004400032325000
2011-02-09735.00740.00730.00738.0010500077212000
2011-02-08734.00739.00732.00732.008800064745000
2011-02-07735.00745.00734.00735.00171000126360000
2011-02-04735.00744.00730.00738.0011400084071000
2011-02-03730.00732.00713.00731.00144000104523000
2011-02-02704.00732.00704.00724.00226000163410000
2011-02-01711.00720.00699.00701.00191000135117000
2011-01-31707.00745.00704.00711.00235000169418000
2011-01-28715.00733.00715.00722.00191000138224000
2011-01-27705.00722.00687.00721.00239000169207000
2011-01-26690.00703.00685.00699.0011400079353000
2011-01-25682.00696.00677.00691.00155000106403000
2011-01-24654.00673.00645.00672.0014400095404000
2011-01-21689.00689.00654.00654.00306000202650000
2011-01-20699.00699.00682.00688.00163000112241000
2011-01-19719.00720.00700.00705.00208000147657000
2011-01-18698.00714.00693.00714.00234000165406000
2011-01-17674.00698.00674.00693.00228000157635000
2011-01-14670.00677.00667.00672.00151000101522000
2011-01-13672.00677.00660.00663.00177000117971000
2011-01-12666.00687.00666.00671.00355000239426000
2011-01-11650.00667.00649.00663.00197000130059000
2011-01-07622.00656.00614.00655.00252000161771000
2011-01-06627.00638.00625.00626.00185000116906000
2011-01-05611.00627.00610.00627.008700053925000
2011-01-04605.00617.00600.00610.0010200062280000

   ※ 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