6490 日本ピラー工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-083,1553,2203,1103,155172,8003,155
2023-02-073,1153,1953,1153,175121,7003,175
2023-02-063,1553,1803,1103,13063,5003,130
2023-02-033,2253,2353,1353,135100,3003,135
2023-02-023,2003,2353,1803,21591,7003,215
2023-02-013,1453,1953,1453,16569,6003,165
2023-01-313,1703,2203,1253,140147,0003,140
2023-01-303,1003,1203,0903,10075,4003,100
2023-01-273,1103,1253,0853,10051,4003,100
2023-01-263,1053,1453,0953,13077,8003,130
2023-01-253,1053,1203,0803,10557,5003,105
2023-01-243,0953,1653,0953,115172,5003,115
2023-01-233,0753,1103,0353,050103,6003,050
2023-01-202,9663,0552,9623,055145,6003,055
2023-01-192,9692,9782,9462,94852,7002,948
2023-01-182,9422,9912,9192,96984,2002,969
2023-01-172,9452,9872,9402,968102,3002,968
2023-01-162,9272,9302,8752,90497,7002,904
2023-01-132,9302,9872,9132,93477,2002,934
2023-01-122,9762,9762,9212,94296,8002,942
2023-01-112,8752,9762,8722,976184,2002,976
2023-01-102,8162,8652,7952,86298,5002,862
2023-01-062,6822,7692,6822,76681,3002,766
2023-01-052,7002,7152,6792,70459,2002,704
2023-01-042,7522,7522,6772,68670,3002,686

分割・併合履歴 : [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株