[6490 東証1部] 日本ピラー工業 日足 時系列データ (2014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 
2014-12-30940.00940.00918.00919.001870017341800
2014-12-29940.00943.00926.00931.002080019424500
2014-12-26926.00936.00924.00934.001750016279500
2014-12-25945.00945.00927.00930.002010018809900
2014-12-24930.00944.00930.00940.006930064967800
2014-12-22928.00930.00923.00930.003310030688800
2014-12-19900.00928.00900.00928.00109500101020600
2014-12-18897.00905.00882.00889.003070027457900
2014-12-17871.00879.00866.00873.002450021436300
2014-12-16862.00884.00858.00877.004550039675200
2014-12-15875.00890.00875.00883.003000026461800
2014-12-12920.00920.00895.00895.008350075846200
2014-12-11897.00912.00894.00910.003330030109400
2014-12-10913.00920.00872.00917.00120800109689100
2014-12-09916.00916.00886.00889.002900026157900
2014-12-08912.00935.00902.00928.008990083036200
2014-12-05882.00913.00878.00910.007210064761900
2014-12-04878.00890.00858.00882.003620031745400
2014-12-03875.00897.00873.00879.005500048438300
2014-12-02855.00880.00855.00875.003140027230400
2014-12-01855.00864.00851.00853.002660022755600
2014-11-28843.00855.00839.00851.003460029314800
2014-11-27861.00861.00832.00832.004590038577200
2014-11-26847.00858.00846.00846.001960016645200
2014-11-25858.00858.00845.00850.001730014736600
2014-11-21838.00845.00832.00843.002960024829900
2014-11-20836.00849.00836.00842.001440012138200
2014-11-19856.00856.00840.00842.004700039569100
2014-11-18822.00853.00822.00853.002800023594800
2014-11-17839.00841.00820.00821.003950032781800
2014-11-14870.00872.00838.00842.007860067022200
2014-11-13855.00874.00854.00864.001750015120500
2014-11-12872.00873.00855.00865.006090052657600
2014-11-11863.00866.00850.00864.002430020871400
2014-11-10865.00878.00852.00855.006660057195400
2014-11-07896.00898.00880.00895.001790015938700
2014-11-06900.00900.00885.00889.002160019295200
2014-11-05882.00900.00872.00900.003410030480500
2014-11-04895.00900.00885.00894.004150037153200
2014-10-31878.00885.00861.00875.00133100116236100
2014-10-30871.00884.00868.00870.005450047741400
2014-10-29830.00871.00830.00856.004230035942100
2014-10-28852.00858.00842.00845.001310011103800
2014-10-27846.00861.00846.00858.002410020606000
2014-10-24867.00867.00837.00837.002510021265000
2014-10-23856.00859.00841.00847.004140035177600
2014-10-22856.00875.00856.00868.003100026871900
2014-10-21879.00879.00854.00856.003850033324800
2014-10-20841.00875.00841.00873.002350020379800
2014-10-17841.00856.00830.00835.004000033612400
2014-10-16845.00854.00839.00848.003680031228400
2014-10-15864.00874.00860.00864.004840041920500
2014-10-14860.00867.00853.00863.005550047735900
2014-10-10848.00866.00844.00860.004010034372500
2014-10-09897.00907.00877.00878.002790024643100
2014-10-08881.00902.00879.00897.003890034580100
2014-10-07894.00908.00892.00906.006180055684500
2014-10-06917.00917.00891.00909.002680024322400
2014-10-03865.00887.00856.00887.004070035682200
2014-10-02906.00906.00880.00880.004370038834800
2014-10-01919.00924.00910.00912.002000018386400
2014-09-30928.00933.00902.00922.004550041902300
2014-09-29911.00937.00901.00937.008180075497500
2014-09-26915.00915.00896.00902.004280038706700
2014-09-25911.00925.00901.00919.007200065607000
2014-09-24878.00907.00878.00893.005170046082300
2014-09-22896.00909.00882.00886.003530031561700
2014-09-19886.00897.00882.00897.006540058321800
2014-09-18887.00890.00873.00874.005910052005700
2014-09-17897.00900.00881.00887.006390056798000
2014-09-16911.00912.00888.00897.005680051250600
2014-09-12900.00910.00898.00909.0010430094056500
2014-09-11864.00879.00864.00879.004320037820400
2014-09-10848.00862.00846.00860.002400020544100
2014-09-09865.00865.00850.00855.002220019021700
2014-09-08874.00879.00848.00850.004010034540900
2014-09-05867.00872.00859.00862.00110009489800
2014-09-04866.00866.00858.00861.001990017167600
2014-09-03869.00876.00863.00865.003640031639500
2014-09-02867.00868.00861.00864.002130018414700
2014-09-01865.00867.00862.00864.001970017028900
2014-08-29853.00862.00850.00860.002930025074600
2014-08-28845.00853.00835.00853.002360019950000
2014-08-27848.00848.00834.00841.003070025846100
2014-08-26869.00869.00846.00848.002970025429800
2014-08-25866.00867.00848.00854.004550039091100
2014-08-22846.00852.00840.00851.002000016942700
2014-08-21839.00847.00838.00846.001710014426000
2014-08-20843.00845.00831.00839.001200010083300
2014-08-19843.00845.00841.00843.001740014669100
2014-08-18836.00843.00836.00842.001410011852500
2014-08-15840.00843.00835.00838.002200018477900
2014-08-14840.00840.00827.00840.001600013368200
2014-08-13835.00839.00834.00836.001740014550100
2014-08-12839.00840.00830.00839.003930032859200
2014-08-11817.00833.00816.00833.003960032676400
2014-08-08819.00827.00806.00812.004610037706800
2014-08-07831.00834.00825.00833.003220026734800
2014-08-06822.00827.00817.00826.005120042058800
2014-08-05810.00832.00810.00826.005590046138600
2014-08-04805.00829.00803.00809.0010790087847300
2014-08-01844.00844.00826.00826.002770023039500
2014-07-31849.00849.00829.00831.002880024121200
2014-07-30843.00845.00832.00845.002410020266200
2014-07-29832.00844.00832.00842.003380028350200
2014-07-28842.00847.00836.00838.004100034491900
2014-07-25845.00850.00840.00842.005320044921500
2014-07-24840.00843.00832.00834.003500029294700
2014-07-23830.00841.00825.00836.003430028569500
2014-07-22831.00848.00829.00831.005980049948700
2014-07-18815.00823.00806.00818.004180034128300
2014-07-17837.00844.00816.00822.008920073661600
2014-07-16850.00857.00827.00844.009210077365900
2014-07-15845.00852.00842.00847.004390037209200
2014-07-14866.00866.00845.00855.004900041910600
2014-07-11830.00867.00804.00857.0010440088093600
2014-07-10841.00862.00839.00845.004890041576600
2014-07-09850.00856.00831.00853.007850066438200
2014-07-08849.00877.00791.00865.00119800102082200
2014-07-07880.00880.00847.00851.009260080077200
2014-07-04872.00878.00860.00866.009050078892000
2014-07-03863.00876.00856.00876.007630066082600
2014-07-02854.00866.00844.00860.008440072653200
2014-07-01830.00855.00826.00849.0011640098446500
2014-06-30834.00834.00816.00830.006530053972300
2014-06-27840.00840.00815.00819.006870056882400
2014-06-26835.00839.00830.00835.003980033190200
2014-06-25837.00837.00825.00826.004130034301200
2014-06-24816.00836.00815.00822.006120050553500
2014-06-23810.00822.00805.00810.003500028470600
2014-06-20824.00824.00807.00814.002060016786800
2014-06-19820.00829.00818.00824.003750030908300
2014-06-18810.00820.00800.00818.007610061580800
2014-06-17797.00810.00797.00809.003320026746300
2014-06-16794.00799.00781.00795.002460019442300
2014-06-13787.00798.00786.00794.005010039563800
2014-06-12805.00810.00792.00793.004500036065600
2014-06-11785.00808.00785.00805.007210057661800
2014-06-10788.00799.00787.00792.003280026046800
2014-06-09800.00800.00788.00790.002410019090000
2014-06-06785.00798.00783.00793.004580036301200
2014-06-05784.00789.00766.00785.002650020772100
2014-06-04780.00798.00777.00786.003370026556600
2014-06-03787.00790.00767.00785.005380042073900
2014-06-02765.00792.00762.00787.0010500081245800
2014-05-30743.00761.00740.00759.005590041914000
2014-05-29734.00750.00732.00745.005420040062900
2014-05-28737.00738.00729.00734.002370017397800
2014-05-27725.00733.00722.00732.003090022504900
2014-05-26711.00728.00711.00727.003610025982200
2014-05-23705.00709.00698.00708.004920034641100
2014-05-22683.00698.00680.00695.005610038735400
2014-05-21680.00681.00670.00679.003670024757900
2014-05-20695.00695.00680.00684.001910013084000
2014-05-19697.00703.00690.00690.003170022084000
2014-05-16700.00703.00689.00696.003610025094800
2014-05-15700.00708.00694.00706.002470017302600
2014-05-14712.00712.00703.00711.002860020249300
2014-05-13715.00717.00704.00706.002900020574000
2014-05-12703.00716.00703.00704.003540025095400
2014-05-09705.00713.00696.00703.002470017355400
2014-05-08700.00711.00700.00709.002810019825600
2014-05-07718.00720.00690.00700.004010028243900
2014-05-02730.00737.00724.00728.002930021367500
2014-05-01741.00747.00735.00740.002060015250400
2014-04-30735.00739.00730.00733.002060015097900
2014-04-28732.00739.00727.00732.003950028934300
2014-04-25745.00747.00728.00739.001840013621700
2014-04-24743.00749.00731.00736.001850013619000
2014-04-23742.00749.00736.00743.002970022052100
2014-04-22745.00745.00726.00731.002710019877100
2014-04-21744.00747.00728.00739.002550018795200
2014-04-18747.00752.00734.00744.002100015539400
2014-04-17750.00759.00735.00747.004170030985000
2014-04-16737.00748.00735.00746.002500018535700
2014-04-15722.00736.00722.00731.003890028423000
2014-04-14721.00731.00717.00717.002480017937100
2014-04-11717.00722.00701.00717.002530018115400
2014-04-10722.00740.00722.00725.003420025009100
2014-04-09716.00723.00710.00713.004410031532800
2014-04-08743.00748.00728.00731.004630034022100
2014-04-07745.00755.00739.00745.002400017895300
2014-04-04750.00763.00750.00757.003550026849700
2014-04-03760.00764.00742.00750.007130053731300
2014-04-02778.00782.00753.00757.009170069824900
2014-04-01797.00797.00772.00777.005430042379700
2014-03-31771.00803.00771.00801.00185300147248800
2014-03-28764.00771.00748.00771.004360033205700
2014-03-27750.00761.00739.00759.009130068531400
2014-03-26752.00760.00750.00751.005060038149500
2014-03-25748.00761.00744.00752.0011900089376000
2014-03-24724.00737.00720.00726.004890035634000
2014-03-20733.00734.00706.00709.003040021772800
2014-03-19736.00739.00720.00725.002990021823400
2014-03-18715.00743.00714.00729.004080029846200
2014-03-17711.00720.00702.00706.003730026507600
2014-03-14720.00720.00705.00710.0012190087050000
2014-03-13731.00734.00725.00725.002600018946600
2014-03-12744.00744.00724.00729.005110037539600
2014-03-11745.00765.00739.00744.009720073236500
2014-03-10735.00742.00725.00740.006270046050600
2014-03-07736.00744.00734.00738.006270046215100
2014-03-06745.00749.00732.00740.005530040877400
2014-03-05750.00757.00732.00737.006440047895800
2014-03-04737.00750.00730.00749.006930051648000
2014-03-03725.00740.00723.00735.003610026323900
2014-02-28747.00750.00717.00742.008360062067600
2014-02-27731.00748.00726.00741.008790065248600
2014-02-26722.00739.00714.00736.003640026665200
2014-02-25735.00737.00723.00737.004700034425900
2014-02-24723.00730.00715.00722.004960035764800
2014-02-21714.00727.00714.00726.008630062331200
2014-02-20712.00715.00702.00710.007190050969100
2014-02-19700.00714.00700.00706.005110036012500
2014-02-18688.00707.00685.00705.007910055405400
2014-02-17667.00681.00662.00679.003920026420600
2014-02-14675.00681.00661.00676.007420049980600
2014-02-13683.00683.00670.00672.008260055945700
2014-02-12700.00700.00683.00688.004890033708400
2014-02-10709.00709.00680.00684.007940055059500
2014-02-07658.00665.00647.00660.004640030389900
2014-02-06638.00653.00629.00652.005680036484100
2014-02-05640.00645.00617.00633.0010290064687500
2014-02-04633.00649.00628.00633.0010010063748400
2014-02-03665.00669.00648.00661.005310035106900
2014-01-31674.00677.00661.00673.006920046395900
2014-01-30674.00678.00665.00676.006180041577600
2014-01-29678.00691.00675.00687.003330022829400
2014-01-28675.00683.00673.00674.004340029366000
2014-01-27690.00690.00670.00671.007830053067800
2014-01-24694.00703.00680.00690.008380057822800
2014-01-23725.00731.00708.00709.004960035464200
2014-01-22725.00728.00711.00725.004280030940000
2014-01-21732.00738.00723.00723.004500032885600
2014-01-20730.00735.00723.00732.004840035296800
2014-01-17729.00737.00726.00734.004690034295100
2014-01-16749.00749.00732.00734.005320039422000
2014-01-15722.00739.00711.00734.005960043310900
2014-01-14729.00736.00715.00717.007120051700000
2014-01-10739.00745.00727.00742.006500047968600
2014-01-09746.00749.00732.00748.006600048905600
2014-01-08730.00743.00727.00743.005850043045200
2014-01-07732.00735.00717.00727.003830027829700
2014-01-06722.00730.00710.00728.006070043727400

   ※ 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