[6490 東証1部] 日本ピラー工業 日足 時系列データ (2013年)

[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 
2013-12-30710.00729.00710.00724.005000035850000
2013-12-27699.00712.00693.00712.008500059640000
2013-12-26684.00695.00684.00692.003800026232000
2013-12-25677.00680.00671.00677.004800032470000
2013-12-24686.00690.00678.00681.004100028034000
2013-12-20684.00694.00681.00686.005300036450000
2013-12-19690.00695.00684.00694.008700059968000
2013-12-18683.00695.00680.00690.006100041986000
2013-12-17672.00687.00672.00677.005200035388000
2013-12-16684.00685.00666.00669.0011100074803000
2013-12-13706.00722.00690.00691.00238000167230000
2013-12-12724.00740.00723.00733.00144000105293000
2013-12-11713.00715.00706.00712.0013100093024000
2013-12-10713.00720.00700.00710.00171000121493000
2013-12-09684.00693.00684.00691.008200056427000
2013-12-06681.00689.00675.00683.007900053917000
2013-12-05662.00680.00662.00671.006800045514000
2013-12-04672.00673.00659.00665.006100040705000
2013-12-03677.00682.00674.00676.005600037896000
2013-12-02681.00685.00675.00681.004100027858000
2013-11-29682.00687.00672.00684.004800032734000
2013-11-28682.00686.00681.00684.003000020507000
2013-11-27687.00687.00681.00682.002000013659000
2013-11-26684.00687.00680.00687.002400016405000
2013-11-25683.00692.00680.00688.004200028707000
2013-11-22694.00694.00685.00687.003000020656000
2013-11-21686.00691.00681.00689.003300022653000
2013-11-20685.00690.00676.00682.005400036837000
2013-11-19690.00694.00687.00689.003100021382000
2013-11-18689.00694.00687.00687.003400023438000
2013-11-15684.00687.00677.00678.004800032773000
2013-11-14678.00683.00666.00680.004200028404000
2013-11-13678.00678.00658.00670.003500023380000
2013-11-12677.00688.00677.00678.003800025904000
2013-11-11666.00670.00650.00670.005000033168000
2013-11-08649.00661.00649.00656.002700017722000
2013-11-07661.00661.00645.00650.002700017526000
2013-11-06644.00661.00637.00661.002900018828000
2013-11-05663.00672.00634.00638.006900044768000
2013-11-01673.00673.00653.00656.005500036377000
2013-10-31688.00689.00667.00673.006200042052000
2013-10-30696.00702.00689.00693.008500059124000
2013-10-29694.00697.00685.00696.005400037315000
2013-10-28699.00701.00694.00699.00140009782000
2013-10-25714.00714.00694.00694.002900020432000
2013-10-24691.00708.00691.00708.002300016002000
2013-10-23712.00712.00702.00702.004900034683000
2013-10-22705.00716.00699.00708.003100021989000
2013-10-21719.00719.00703.00705.002100014898000
2013-10-18693.00708.00686.00708.004800033480000
2013-10-17693.00693.00682.00693.003700025520000
2013-10-16690.00690.00678.00683.003100021146000
2013-10-15688.00701.00688.00688.003100021418000
2013-10-11683.00702.00683.00702.004400030471000
2013-10-10694.00701.00677.00682.007100048950000
2013-10-09672.00686.00663.00685.005100034313000
2013-10-08687.00693.00666.00669.006700045374000
2013-10-07719.00719.00693.00700.005800040741000
2013-10-04706.00717.00704.00713.006300044764000
2013-10-03714.00725.00714.00720.006500046866000
2013-10-02713.00730.00713.00725.006500046778000
2013-10-01728.00728.00707.00712.006300045086000
2013-09-30725.00725.00712.00721.004800034426000
2013-09-27720.00731.00712.00725.005700041173000
2013-09-26718.00743.00696.00715.008100057723000
2013-09-25723.00765.00723.00739.009800072317000
2013-09-24720.00720.00688.00708.002000014147000
2013-09-20725.00727.00720.00724.003700026766000
2013-09-19722.00727.00722.00725.004300031152000
2013-09-18715.00722.00712.00720.006700048056000
2013-09-17716.00717.00710.00713.003600025695000
2013-09-13710.00722.00707.00717.007700054930000
2013-09-12715.00715.00700.00710.004700033321000
2013-09-11715.00715.00700.00700.00130009198000
2013-09-10704.00714.00704.00714.004300030457000
2013-09-09694.00700.00686.00695.003300022834000
2013-09-06674.00674.00660.00674.003200021412000
2013-09-05669.00681.00664.00674.002600017501000
2013-09-04651.00673.00651.00673.002300015070000
2013-09-03661.00662.00658.00661.002300015200000
2013-09-02638.00638.00628.00631.00110006963000
2013-08-30643.00644.00625.00628.002400015231000
2013-08-29654.00654.00645.00647.001900012328000
2013-08-28660.00660.00652.00654.00100006544000
2013-08-27675.00675.00662.00666.001600010689000
2013-08-26675.00686.00675.00685.001500010230000
2013-08-23671.00689.00671.00689.001600010877000
2013-08-22673.00673.00660.00671.00130008638000
2013-08-21665.00679.00664.00679.001700011354000
2013-08-20676.00676.00665.00665.00140009335000
2013-08-19670.00674.00667.00671.002000013401000
2013-08-16679.00685.00669.00674.00130008770000
2013-08-15672.00685.00672.00679.00140009466000
2013-08-14685.00692.00685.00692.00100006857000
2013-08-13685.00689.00680.00685.0070004798000
2013-08-12695.00695.00685.00692.002200015163000
2013-08-09688.00690.00680.00685.002600017792000
2013-08-08685.00685.00677.00678.002200014960000
2013-08-07671.00688.00662.00685.002800019096000
2013-08-06671.00671.00671.00671.0020001342000
2013-08-05668.00671.00661.00671.002400016006000
2013-08-02676.00695.00650.00695.005700038088000
2013-08-01642.00685.00642.00646.007000046315000
2013-07-31647.00670.00646.00647.004200027330000
2013-07-30638.00649.00629.00647.002800017958000
2013-07-29655.00655.00644.00647.002200014284000
2013-07-26690.00690.00655.00655.001700011315000
2013-07-25688.00690.00682.00682.00130008944000
2013-07-24686.00693.00678.00687.001900013004000
2013-07-23690.00690.00676.00689.001700011642000
2013-07-22694.00694.00678.00683.002000013750000
2013-07-19694.00694.00678.00685.004200028916000
2013-07-18702.00720.00697.00701.004500031754000
2013-07-17710.00712.00691.00702.002800019789000
2013-07-16724.00734.00715.00717.003000021644000
2013-07-12729.00729.00720.00724.003100022488000
2013-07-11705.00724.00705.00720.004900034948000
2013-07-10707.00709.00700.00708.002100014838000
2013-07-09698.00708.00691.00705.002400016763000
2013-07-08698.00704.00690.00693.002400016744000
2013-07-05708.00708.00700.00702.003800026745000
2013-07-04697.00697.00686.00693.002800019387000
2013-07-03694.00707.00690.00701.0090006271000
2013-07-02715.00715.00680.00694.002600018007000
2013-07-01686.00686.00670.00685.002300015648000
2013-06-28666.00680.00666.00666.002700018119000
2013-06-27646.00656.00638.00656.004700030418000
2013-06-26641.00645.00624.00626.004100025936000
2013-06-25651.00651.00631.00641.003000019254000
2013-06-24653.00658.00640.00654.003700023977000
2013-06-21625.00635.00612.00635.003300020540000
2013-06-20638.00638.00629.00635.003100019668000
2013-06-19640.00640.00626.00634.002600016481000
2013-06-18620.00636.00611.00627.004400027196000
2013-06-17617.00632.00613.00625.003200019892000
2013-06-14624.00633.00622.00627.006500040622000
2013-06-13642.00643.00612.00620.004700029401000
2013-06-12659.00659.00628.00648.007600048566000
2013-06-11666.00679.00666.00667.003100020800000
2013-06-10656.00684.00656.00665.002200014759000
2013-06-07651.00651.00627.00636.002500016003000
2013-06-06668.00677.00654.00654.004400029287000
2013-06-05691.00703.00681.00690.003500024194000
2013-06-04668.00702.00668.00702.004800032995000
2013-06-03687.00696.00666.00667.004800032768000
2013-05-31695.00715.00688.00701.004800033589000
2013-05-30717.00727.00686.00688.007800054955000
2013-05-29747.00777.00732.00732.004400032942000
2013-05-28707.00746.00707.00746.005100037104000
2013-05-27763.00763.00715.00730.004700034715000
2013-05-24761.00783.00761.00763.006600050800000
2013-05-23819.00820.00760.00761.007500058423000
2013-05-22822.00822.00805.00816.003800030945000
2013-05-21823.00828.00815.00820.004700038616000
2013-05-20818.00827.00816.00818.004500036945000
2013-05-17803.00820.00803.00818.003700029951000
2013-05-16810.00830.00801.00809.004200034059000
2013-05-15831.00831.00820.00829.005900048755000
2013-05-14824.00824.00808.00823.002500020465000
2013-05-13801.00828.00796.00825.005800047336000
2013-05-10815.00816.00793.00796.003500028350000
2013-05-09817.00817.00800.00807.001500012167000
2013-05-08812.00818.00812.00817.004000032610000
2013-05-07799.00810.00799.00810.005600045153000
2013-05-02796.00804.00792.00794.004400035189000
2013-05-01801.00801.00795.00797.002800022340000
2013-04-30780.00802.00780.00798.002900022983000
2013-04-26804.00804.00797.00800.005400043207000
2013-04-25800.00805.00795.00805.004000032067000
2013-04-24794.00802.00791.00802.002900023060000
2013-04-23801.00801.00775.00794.004700037173000
2013-04-22795.00803.00789.00794.005400043035000
2013-04-19796.00796.00780.00781.001900014886000
2013-04-18791.00791.00781.00781.002200017329000
2013-04-17794.00800.00783.00791.004800038179000
2013-04-16769.00795.00753.00780.005600043432000
2013-04-15769.00784.00763.00784.003900030230000
2013-04-12797.00800.00782.00790.004400034944000
2013-04-11781.00800.00777.00797.005200041173000
2013-04-10771.00787.00771.00783.003600027916000
2013-04-09801.00801.00778.00778.005800045714000
2013-04-08800.00810.00765.00788.009400073631000
2013-04-05800.00810.00791.00802.00196000156978000
2013-04-04729.00763.00711.00763.005800042584000
2013-04-03725.00741.00718.00719.006000043587000
2013-04-02725.00750.00712.00725.006300045949000
2013-04-01763.00769.00729.00729.007400055893000
2013-03-29780.00782.00776.00778.003600028024000
2013-03-28784.00784.00764.00778.004200032650000
2013-03-27760.00785.00760.00785.004900037713000
2013-03-26765.00775.00762.00773.007600058527000
2013-03-25800.00803.00765.00765.0011100087192000
2013-03-22771.00793.00755.00790.00145000113098000
2013-03-21740.00766.00740.00766.009100068571000
2013-03-19725.00747.00725.00738.006800050188000
2013-03-18728.00738.00720.00731.004700034235000
2013-03-15727.00729.00722.00729.006100044318000
2013-03-14725.00725.00709.00723.007600054606000
2013-03-13687.00718.00687.00718.009000063642000
2013-03-12705.00718.00686.00687.0012900090789000
2013-03-11710.00720.00704.00704.0010400074207000
2013-03-08707.00712.00704.00707.009900070023000
2013-03-07704.00704.00685.00687.006000041660000
2013-03-06688.00703.00688.00696.006800047299000
2013-03-05673.00689.00673.00683.0011700079865000
2013-03-04690.00694.00663.00663.0011900080900000
2013-03-01700.00714.00688.00688.0014200099781000
2013-02-28700.00707.00693.00693.007400051910000
2013-02-27716.00716.00694.00695.007600053197000
2013-02-26727.00727.00714.00718.004600033079000
2013-02-25737.00738.00729.00729.002400017620000
2013-02-22723.00733.00714.00728.003700026759000
2013-02-21736.00736.00728.00731.002600019006000
2013-02-20719.00740.00704.00739.009500068826000
2013-02-19705.00718.00704.00713.005700040541000
2013-02-18694.00704.00686.00700.005900041153000
2013-02-15692.00701.00680.00694.008000055196000
2013-02-14702.00720.00701.00715.006900049243000
2013-02-13703.00712.00694.00694.004100028839000
2013-02-12700.00713.00697.00704.006000042205000
2013-02-08724.00724.00705.00706.006900049285000
2013-02-07717.00722.00712.00718.009100065330000
2013-02-06704.00712.00699.00707.0010900077094000
2013-02-05659.00684.00659.00679.0010300069519000
2013-02-04678.00678.00652.00654.0010100066706000
2013-02-01693.00700.00685.00688.0010100069997000
2013-01-31712.00715.00686.00694.0011300079595000
2013-01-30712.00716.00708.00712.005300037749000
2013-01-29693.00711.00690.00710.004900034637000
2013-01-28693.00702.00676.00692.0010600073353000
2013-01-25679.00690.00677.00688.009500065016000
2013-01-24660.00668.00653.00668.008000052674000
2013-01-23691.00691.00665.00666.009300062777000
2013-01-22683.00697.00683.00691.007700053191000
2013-01-21683.00683.00669.00673.004900033071000
2013-01-18660.00685.00659.00684.009700065208000
2013-01-17650.00656.00646.00647.0010600068957000
2013-01-16645.00652.00645.00646.009500061614000
2013-01-15653.00665.00636.00640.008400054613000
2013-01-11666.00666.00660.00661.005900039107000
2013-01-10645.00661.00636.00660.008600056164000
2013-01-09611.00649.00610.00645.009100057276000
2013-01-08620.00625.00601.00610.008200050347000
2013-01-07605.00624.00605.00620.008900054660000
2013-01-04585.00602.00584.00601.008400049634000

   ※ 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