[6490 東証1部] 日本ピラー工業 1時間足 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 
2017-11-2215:001614.001614.001614.001614.001410022757400
2017-11-2214:001621.001623.001615.001616.004780077399600
2017-11-2213:001626.001626.001615.001620.002120034333800
2017-11-2212:001640.001651.001620.001628.002610042643000
2017-11-2211:001650.001659.001650.001655.00950015716800
2017-11-2210:001654.001656.001648.001648.00830013704500
2017-11-2209:001638.001654.001638.001650.002970048874300
2017-11-2115:001640.001640.001640.001640.0058009512000
2017-11-2114:001644.001647.001638.001639.003240053211000
2017-11-2113:001636.001646.001635.001645.002290037595400
2017-11-2112:001631.001638.001626.001638.001240020235500
2017-11-2111:001629.001632.001627.001632.00850013851900
2017-11-2110:001630.001631.001620.001629.001850030094000
2017-11-2109:001600.001632.001596.001630.003590057847400
2017-11-2015:001608.001608.001608.001608.0038006110400
2017-11-2014:001608.001612.001606.001608.002660042793300
2017-11-2013:001607.001612.001607.001607.001000016090200
2017-11-2012:001600.001608.001594.001608.001640026285300
2017-11-2011:001587.001599.001587.001597.00690010995300
2017-11-2010:001588.001591.001584.001586.001180018738800
2017-11-2009:001570.001595.001561.001586.002840044965100
2017-11-1715:001584.001584.001584.001584.00760012038400
2017-11-1714:001576.001590.001567.001582.006330099975700
2017-11-1713:001564.001580.001562.001574.002650041651300
2017-11-1712:001568.001576.001564.001565.002040032009200
2017-11-1711:001581.001581.001566.001569.001810028475800
2017-11-1710:001592.001593.001569.001580.003010047512900
2017-11-1709:001600.001603.001570.001591.0076900122250700
2017-11-1615:001534.001534.001534.001534.00710010891400
2017-11-1614:001542.001543.001531.001533.004550069853800
2017-11-1613:001527.001546.001525.001541.003400052154000
2017-11-1612:001528.001531.001517.001529.003200048768700
2017-11-1611:001539.001540.001525.001526.002260034644600
2017-11-1610:001528.001543.001525.001539.001770027156700
2017-11-1609:001545.001548.001526.001529.004690072156000
2017-11-1515:001565.001565.001565.001565.001680026292000
2017-11-1514:001577.001582.001563.001566.0083400131292700
2017-11-1513:001562.001582.001561.001577.005460085895800
2017-11-1512:001590.001591.001558.001564.006270098935300
2017-11-1511:001596.001596.001589.001591.001830029112800
2017-11-1510:001591.001600.001586.001598.005300084376400
2017-11-1509:001611.001611.001573.001593.0081900130392800
2017-11-1415:001587.001587.001587.001587.0042006665400
2017-11-1414:001599.001601.001585.001588.0069000109999600
2017-11-1413:001620.001620.001596.001599.004870078122800
2017-11-1412:001607.001625.001607.001620.002390038591500
2017-11-1411:001612.001625.001612.001615.001890030603400
2017-11-1410:001628.001630.001610.001610.003250052658400
2017-11-1409:001670.001674.001617.001627.005550090955600
2017-11-1315:001673.001673.001673.001673.00660011041800
2017-11-1314:001682.001682.001670.001673.004470074919800
2017-11-1313:001683.001691.001678.001681.001690028490600
2017-11-1312:001699.001699.001673.001681.003200053909400
2017-11-1311:001690.001703.001687.001695.001980033551700
2017-11-1310:001681.001698.001675.001687.003480058750500
2017-11-1309:001617.001688.001612.001682.005840096769200
2017-11-1015:001657.001657.001657.001657.001190019718300
2017-11-1014:001664.001668.001651.001657.005460090651000
2017-11-1013:001645.001675.001639.001663.005650093567400
2017-11-1012:001651.001656.001638.001645.003810062764000
2017-11-1011:001655.001658.001645.001653.002400039627800
2017-11-1010:001649.001660.001635.001654.0063800105125100
2017-11-1009:001644.001684.001637.001650.00151300250863700
2017-11-0915:001639.001639.001639.001639.00870014259300
2017-11-0914:001618.001641.001601.001639.00156000252677200
2017-11-0913:001618.001632.001611.001619.0082600133930600
2017-11-0912:001640.001640.001606.001620.0071100115215400
2017-11-0911:001637.001647.001628.001640.004020065898600
2017-11-0910:001626.001639.001608.001638.0069200112572800
2017-11-0909:001574.001644.001568.001625.00225700364478800
2017-11-0815:001528.001528.001528.001528.00690010543200
2017-11-0814:001527.001530.001524.001527.0077400118183300
2017-11-0813:001539.001543.001524.001525.006330097028000
2017-11-0812:001528.001538.001527.001537.002910044580200
2017-11-0811:001526.001531.001522.001531.001810027621200
2017-11-0810:001522.001527.001515.001526.004210064034700
2017-11-0809:001531.001538.001518.001519.0099100151416800
2017-11-0715:001551.001551.001551.001551.00880013648800
2017-11-0714:001553.001553.001543.001550.00119000184212700
2017-11-0713:001560.001562.001549.001553.0091700142499800
2017-11-0712:001558.001566.001558.001560.003800059317200
2017-11-0711:001566.001567.001558.001559.003370052645000
2017-11-0710:001563.001568.001562.001566.0069200108307200
2017-11-0709:001565.001571.001550.001562.00192600299967100
2017-11-0615:001598.001598.001598.001598.001300020774000
2017-11-0614:001601.001605.001595.001600.00108200173032900
2017-11-0613:001601.001602.001583.001600.0082600131377300
2017-11-0612:001613.001614.001600.001600.0073700118421700
2017-11-0611:001609.001615.001609.001613.002460039677100
2017-11-0610:001606.001620.001606.001609.0073400118397300
2017-11-0609:001529.001612.001523.001607.00246500385617400
2017-11-0215:001803.001803.001803.001803.0030005409000
2017-11-0214:001799.001805.001796.001804.002110038006200
2017-11-0213:001809.001809.001798.001799.00860015520800
2017-11-0212:001820.001820.001808.001810.001550028128500
2017-11-0211:001817.001823.001815.001818.00970017638500
2017-11-0210:001798.001819.001798.001819.001630029489300
2017-11-0209:001807.001814.001789.001798.002690048438100
2017-11-0115:001786.001786.001786.001786.00660011787600
2017-11-0114:001775.001790.001769.001787.004400078322800
2017-11-0113:001781.001785.001774.001774.002100037368500
2017-11-0112:001800.001800.001780.001783.003270058635600
2017-11-0111:001792.001810.001791.001805.002430043763600
2017-11-0110:001790.001794.001774.001793.004110073384400
2017-11-0109:001750.001794.001750.001790.0076500135597500
2017-10-3115:001734.001734.001734.001734.0030005202000
2017-10-3114:001729.001736.001726.001734.002000034609900
2017-10-3113:001726.001734.001723.001730.002290039594900
2017-10-3112:001720.001726.001717.001726.001790030810000
2017-10-3111:001715.001715.001709.001715.0053009076300
2017-10-3110:001721.001721.001710.001715.00800013720900
2017-10-3109:001710.001729.001707.001722.002700046469200
2017-10-3015:001708.001708.001708.001708.002480042358400
2017-10-3014:001699.001710.001699.001709.004010068280600
2017-10-3013:001701.001702.001697.001700.001710029066500
2017-10-3012:001710.001710.001698.001700.001870031814300
2017-10-3011:001699.001705.001698.001698.002450041653600
2017-10-3010:001701.001702.001696.001701.002350039941800
2017-10-3009:001709.001709.001693.001700.002630044722600
2017-10-2715:001702.001702.001702.001702.0044007488800
2017-10-2714:001701.001704.001699.001703.004410075044800
2017-10-2713:001702.001705.001699.001702.003290055970600
2017-10-2712:001705.001706.001697.001701.001530026029500
2017-10-2711:001701.001702.001700.001700.001020017344800
2017-10-2710:001705.001709.001700.001700.001640027927200
2017-10-2709:001700.001707.001697.001707.002410041018600
2017-10-2615:001694.001694.001694.001694.0033005590200
2017-10-2614:001699.001702.001695.001695.003800064525300
2017-10-2613:001704.001704.001693.001698.003650061962000
2017-10-2612:001713.001713.001699.001704.002580044003700
2017-10-2611:001701.001707.001701.001707.00970016538300
2017-10-2610:001707.001709.001701.001702.001710029159400
2017-10-2609:001710.001712.001697.001706.002910049629500
2017-10-2515:001718.001718.001718.001718.0032005497600
2017-10-2514:001720.001726.001716.001719.005230089958900
2017-10-2513:001725.001726.001720.001720.004100070557800
2017-10-2512:001730.001730.001725.001725.0051008810200
2017-10-2511:001732.001732.001727.001727.0044007615900
2017-10-2510:001729.001741.001726.001730.002170037634700
2017-10-2509:001722.001737.001722.001730.002600044946400
2017-10-2415:001722.001722.001722.001722.0044007576800
2017-10-2414:001715.001722.001714.001721.001920032999200
2017-10-2413:001714.001715.001706.001713.001240021220700
2017-10-2412:001726.001726.001711.001713.001320022646300
2017-10-2411:001722.001726.001721.001724.00740012754300
2017-10-2410:001720.001723.001715.001722.00800013754100
2017-10-2409:001720.001728.001712.001720.003100053375500
2017-10-2315:001717.001717.001717.001717.0040006868000
2017-10-2314:001717.001720.001715.001715.002150036911100
2017-10-2313:001716.001718.001713.001716.001280021957200
2017-10-2312:001724.001724.001716.001716.001480025463500
2017-10-2311:001720.001720.001716.001720.0053009103600
2017-10-2310:001734.001738.001719.001720.002610045159100
2017-10-2309:001698.001735.001689.001732.0076900131632800
2017-10-2015:001680.001680.001680.001680.0032005376000
2017-10-2014:001681.001682.001677.001680.00650010919600
2017-10-2013:001687.001687.001682.001682.00770012974600
2017-10-2012:001684.001687.001683.001686.00750012636300
2017-10-2011:001680.001684.001679.001682.0031005213400
2017-10-2010:001675.001684.001674.001681.001010016968600
2017-10-2009:001682.001682.001669.001674.001610026993900
2017-10-1915:001676.001676.001676.001676.0027004525200
2017-10-1914:001671.001678.001671.001676.001210020276600
2017-10-1913:001670.001672.001666.001672.001000016697200
2017-10-1912:001680.001680.001670.001670.00750012572300
2017-10-1911:001672.001680.001672.001679.0051008546800
2017-10-1910:001673.001673.001670.001672.00720012034400
2017-10-1909:001679.001679.001667.001673.001430023956600
2017-10-1815:001658.001658.001658.001658.0016002652800
2017-10-1814:001656.001661.001656.001658.001240020562600
2017-10-1813:001655.001657.001655.001656.00750012419900
2017-10-1812:001655.001656.001653.001655.0038006289100
2017-10-1811:001657.001657.001648.001654.00940015530000
2017-10-1810:001659.001661.001655.001656.001030017076100
2017-10-1809:001688.001688.001659.001661.001420023717400

   ※ 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