[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 
2017-09-2215:001620.001620.001620.001620.0028004536000
2017-09-2214:001623.001625.001620.001621.001380022381700
2017-09-2213:001622.001625.001619.001624.001320021404100
2017-09-2212:001623.001626.001620.001620.00960015576500
2017-09-2211:001620.001623.001620.001623.00910014750300
2017-09-2210:001618.001626.001617.001621.001920031128000
2017-09-2209:001626.001633.001613.001617.003800061598600
2017-09-2115:001626.001626.001626.001626.0035005691000
2017-09-2114:001627.001629.001620.001626.002650043038500
2017-09-2113:001624.001633.001622.001627.001460023747500
2017-09-2112:001624.001629.001623.001626.00910014788500
2017-09-2111:001629.001632.001627.001629.0041006680400
2017-09-2110:001626.001631.001624.001629.0058009445800
2017-09-2109:001640.001643.001625.001626.001970032184300
2017-09-2015:001635.001635.001635.001635.001060017331000
2017-09-2014:001637.001638.001630.001634.002000032662100
2017-09-2013:001639.001644.001632.001636.001800029463600
2017-09-2012:001646.001651.001636.001640.001390022853000
2017-09-2011:001645.001646.001641.001645.00740012161300
2017-09-2010:001638.001651.001638.001645.002150035380700
2017-09-2009:001629.001647.001620.001639.003830062548600
2017-09-1915:001627.001627.001627.001627.00770012527900
2017-09-1914:001622.001627.001620.001627.003010048869800
2017-09-1913:001623.001625.001618.001622.002210035838700
2017-09-1912:001628.001628.001621.001623.001110018028900
2017-09-1911:001622.001624.001618.001621.001010016373700
2017-09-1910:001635.001635.001620.001621.002210035952400
2017-09-1909:001659.001670.001633.001635.0069000113896400
2017-09-1515:001648.001648.001648.001648.00700011536000
2017-09-1514:001642.001650.001637.001649.005450089476700
2017-09-1513:001640.001645.001633.001642.003010049363500
2017-09-1512:001662.001662.001637.001639.004430073134500
2017-09-1511:001627.001659.001625.001657.005490090458900
2017-09-1510:001627.001640.001620.001626.005310086573800
2017-09-1509:001570.001629.001542.001628.0096100152897600
2017-09-1415:001568.001568.001568.001568.0030004704000
2017-09-1414:001568.001568.001563.001566.001160018159300
2017-09-1413:001564.001569.001560.001569.001450022682300
2017-09-1412:001565.001565.001557.001565.001230019207700
2017-09-1411:001566.001566.001557.001563.001610025132000
2017-09-1410:001567.001572.001565.001566.001300020388200
2017-09-1409:001570.001576.001552.001565.003070048052200
2017-09-1315:001563.001563.001563.001563.0021003282300
2017-09-1314:001563.001564.001559.001561.002150033580800
2017-09-1313:001565.001568.001562.001562.001350021130900
2017-09-1312:001563.001568.001562.001565.00840013146000
2017-09-1311:001564.001565.001561.001563.0043006720800
2017-09-1310:001567.001574.001562.001564.001740027291200
2017-09-1309:001565.001569.001557.001566.003550055459300
2017-09-1215:001561.001561.001561.001561.0045007024500
2017-09-1214:001557.001561.001556.001561.001990031022400
2017-09-1213:001562.001563.001555.001558.001180018389800
2017-09-1212:001557.001561.001554.001561.001320020570500
2017-09-1211:001552.001555.001550.001553.001110017225300
2017-09-1210:001559.001561.001551.001552.001880029264800
2017-09-1209:001573.001585.001554.001559.004020063063900
2017-09-1115:001553.001553.001553.001553.0040006212000
2017-09-1114:001550.001552.001547.001552.002230034559100
2017-09-1113:001558.001558.001547.001550.001650025606400
2017-09-1112:001561.001565.001556.001557.001160018098400
2017-09-1111:001562.001564.001555.001559.0062009670100
2017-09-1110:001564.001572.001559.001563.002270035531800
2017-09-1109:001565.001569.001532.001567.003840059807800
2017-09-0815:001537.001537.001537.001537.0022003381400
2017-09-0814:001542.001542.001532.001537.001840028282600
2017-09-0813:001540.001543.001539.001542.001110017103500
2017-09-0812:001541.001547.001538.001539.001220018814900
2017-09-0811:001547.001550.001543.001543.00910014067700
2017-09-0810:001556.001556.001545.001545.002040031619100
2017-09-0809:001551.001574.001551.001556.004270066438500
2017-09-0715:001551.001551.001551.001551.0026004032600
2017-09-0714:001547.001553.001542.001551.002050031757000
2017-09-0713:001548.001548.001537.001547.003000046289500
2017-09-0712:001550.001556.001546.001547.001440022332500
2017-09-0711:001547.001547.001541.001546.00920014211200
2017-09-0710:001554.001561.001545.001547.001250019398800
2017-09-0709:001556.001562.001544.001555.002920045343100
2017-09-0615:001548.001548.001548.001548.0052008049600
2017-09-0614:001554.001554.001545.001548.003610055938500
2017-09-0613:001557.001563.001555.001555.001850028833700
2017-09-0612:001546.001560.001545.001557.001310020340000
2017-09-0611:001545.001546.001542.001546.0049007565700
2017-09-0610:001545.001549.001541.001545.001670025820300
2017-09-0609:001530.001557.001506.001544.004710072316500
2017-09-0515:001546.001546.001546.001546.0046007111600
2017-09-0514:001557.001557.001546.001546.003530054792700
2017-09-0513:001559.001563.001555.001558.002160033671200
2017-09-0512:001561.001563.001549.001559.002770043066200
2017-09-0511:001573.001573.001555.001559.002190034183600
2017-09-0510:001598.001603.001573.001575.005110081398800
2017-09-0509:001600.001607.001578.001598.003720059345000
2017-09-0415:001606.001606.001606.001606.0036005781600
2017-09-0414:001600.001605.001598.001605.002990047904500
2017-09-0413:001601.001605.001599.001600.001660026582900
2017-09-0412:001600.001605.001597.001602.002410038573100
2017-09-0411:001605.001606.001601.001606.0041006575000
2017-09-0410:001601.001611.001597.001609.002070033173100
2017-09-0409:001613.001615.001594.001605.002550040855800
2017-09-0115:001628.001628.001628.001628.0017002767600
2017-09-0114:001612.001629.001612.001629.003110050511800
2017-09-0113:001614.001616.001608.001611.001950031423900
2017-09-0112:001618.001623.001615.001615.001590025744000
2017-09-0111:001620.001621.001618.001618.0043006964700
2017-09-0110:001616.001619.001609.001619.001120018081000
2017-09-0109:001636.001637.001611.001617.001770028715500
2017-08-3115:001618.001618.001618.001618.0032005177600
2017-08-3114:001615.001618.001613.001617.002170035062500
2017-08-3113:001614.001622.001613.001615.002390038648200
2017-08-3112:001604.001618.001603.001614.001380022240600
2017-08-3111:001607.001609.001603.001603.00760012203400
2017-08-3110:001602.001612.001602.001606.001350021708700
2017-08-3109:001600.001614.001595.001601.002960047498600
2017-08-3015:001592.001592.001592.001592.0048007641600
2017-08-3014:001591.001597.001584.001592.002960047089600
2017-08-3013:001586.001591.001582.001590.00990015701900
2017-08-3012:001588.001588.001583.001586.0060009515500
2017-08-3011:001581.001584.001578.001584.0049007747600
2017-08-3010:001555.001586.001555.001581.001860029277500
2017-08-3009:001603.001603.001553.001555.0090100141767100
2017-08-2915:001598.001598.001598.001598.0042006711600
2017-08-2914:001591.001601.001591.001597.002020032249000
2017-08-2913:001593.001597.001591.001591.00880014020700
2017-08-2912:001599.001604.001593.001594.001850029587400
2017-08-2911:001586.001596.001586.001594.0055008760400
2017-08-2910:001591.001591.001585.001587.001270020171400
2017-08-2909:001570.001592.001563.001592.002180034420800
2017-08-2815:001585.001585.001585.001585.0017002694500
2017-08-2814:001583.001586.001581.001584.002060032607800
2017-08-2813:001586.001586.001581.001582.00770012191200
2017-08-2812:001581.001586.001578.001586.001240019603200
2017-08-2811:001582.001583.001582.001583.0012001898500
2017-08-2810:001585.001585.001580.001582.001090017235000
2017-08-2809:001588.001591.001576.001584.002800044302600
2017-08-2515:001589.001589.001589.001589.0028004449200
2017-08-2514:001587.001591.001583.001588.001950030944600
2017-08-2513:001584.001588.001584.001588.0035005550100
2017-08-2512:001583.001590.001583.001584.00930014747200
2017-08-2511:001585.001588.001584.001587.0020003171800
2017-08-2510:001585.001586.001579.001586.001200018989300
2017-08-2509:001582.001595.001578.001590.002130033744400
2017-08-2415:001584.001584.001584.001584.0036005702400
2017-08-2414:001582.001584.001580.001583.001960030999300
2017-08-2413:001584.001586.001580.001582.001030016291800
2017-08-2412:001586.001586.001578.001584.001420022452900
2017-08-2411:001584.001585.001582.001582.0014002216700
2017-08-2410:001586.001588.001579.001583.001460023092400
2017-08-2409:001580.001589.001577.001584.002140033841200
2017-08-2315:001580.001580.001580.001580.0052008216000
2017-08-2314:001582.001582.001574.001580.002290036138100
2017-08-2313:001583.001585.001581.001581.00780012345800
2017-08-2312:001590.001590.001573.001581.001530024198900
2017-08-2311:001592.001594.001588.001588.00950015117500
2017-08-2310:001596.001600.001591.001592.001730027614300
2017-08-2309:001599.001661.001592.001596.00125400203433800
2017-08-2215:001571.001571.001571.001571.0017002670700
2017-08-2214:001573.001573.001565.001569.001780027939900
2017-08-2213:001576.001577.001567.001572.00890014000100
2017-08-2212:001574.001579.001571.001575.001320020795100
2017-08-2211:001569.001572.001568.001570.0023003610400
2017-08-2210:001581.001581.001563.001569.001920030137800
2017-08-2209:001572.001586.001567.001581.003360052982200
2017-08-2115:001575.001575.001575.001575.0029004567500
2017-08-2114:001578.001578.001572.001573.001320020797400
2017-08-2113:001580.001580.001572.001579.0053008350400
2017-08-2112:001571.001584.001571.001579.0058009147100
2017-08-2111:001573.001576.001569.001573.0055008650000
2017-08-2110:001569.001574.001565.001571.001330020882200
2017-08-2109:001584.001584.001563.001568.002240035230900
2017-08-1815:001581.001581.001581.001581.0044006956400
2017-08-1814:001574.001581.001574.001580.003370053188900
2017-08-1813:001572.001576.001569.001573.003400053415500
2017-08-1812:001574.001575.001569.001571.001990031271800
2017-08-1811:001571.001574.001568.001574.001530024036000
2017-08-1810:001572.001573.001561.001571.004430069417900
2017-08-1809:001555.001573.001535.001571.006430099796600

   ※ 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