6490 日本ピラー工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 589 | 589 | 587 | 587 | 4,000 | 587 |
| 2001-12-27 | 565 | 577 | 565 | 577 | 10,000 | 577 |
| 2001-12-26 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2001-12-25 | 565 | 565 | 561 | 565 | 11,000 | 565 |
| 2001-12-21 | 575 | 575 | 560 | 565 | 15,000 | 565 |
| 2001-12-20 | 543 | 578 | 543 | 575 | 22,000 | 575 |
| 2001-12-19 | 560 | 560 | 542 | 542 | 61,000 | 542 |
| 2001-12-18 | 569 | 574 | 565 | 565 | 11,000 | 565 |
| 2001-12-17 | 595 | 595 | 589 | 589 | 9,000 | 589 |
| 2001-12-14 | 598 | 600 | 596 | 600 | 39,000 | 600 |
| 2001-12-13 | 603 | 603 | 602 | 602 | 5,000 | 602 |
| 2001-12-12 | 601 | 605 | 601 | 601 | 20,000 | 601 |
| 2001-12-11 | 601 | 602 | 601 | 601 | 6,000 | 601 |
| 2001-12-10 | 620 | 620 | 600 | 600 | 13,000 | 600 |
| 2001-12-07 | 612 | 614 | 612 | 614 | 4,000 | 614 |
| 2001-12-06 | 615 | 615 | 603 | 612 | 8,000 | 612 |
| 2001-12-05 | 615 | 615 | 602 | 602 | 6,000 | 602 |
| 2001-12-04 | 602 | 602 | 595 | 595 | 7,000 | 595 |
| 2001-12-03 | 605 | 606 | 601 | 602 | 14,000 | 602 |
| 2001-11-30 | 614 | 614 | 598 | 605 | 12,000 | 605 |
| 2001-11-29 | 622 | 622 | 606 | 614 | 18,000 | 614 |
| 2001-11-28 | 624 | 624 | 615 | 622 | 8,000 | 622 |
| 2001-11-27 | 636 | 636 | 624 | 624 | 18,000 | 624 |
| 2001-11-26 | 646 | 646 | 636 | 636 | 15,000 | 636 |
| 2001-11-22 | 616 | 626 | 616 | 626 | 7,000 | 626 |
| 2001-11-21 | 621 | 621 | 605 | 615 | 6,000 | 615 |
| 2001-11-20 | 622 | 625 | 621 | 621 | 8,000 | 621 |
| 2001-11-19 | 610 | 621 | 610 | 621 | 6,000 | 621 |
| 2001-11-16 | 623 | 623 | 608 | 610 | 29,000 | 610 |
| 2001-11-15 | 613 | 633 | 603 | 633 | 10,000 | 633 |
| 2001-11-14 | 632 | 633 | 631 | 632 | 16,000 | 632 |
| 2001-11-13 | 638 | 638 | 629 | 632 | 18,000 | 632 |
| 2001-11-12 | 614 | 630 | 614 | 629 | 5,000 | 629 |
| 2001-11-09 | 615 | 615 | 613 | 613 | 5,000 | 613 |
| 2001-11-08 | 630 | 635 | 630 | 635 | 18,000 | 635 |
| 2001-11-07 | 621 | 631 | 621 | 631 | 26,000 | 631 |
| 2001-11-06 | 611 | 620 | 611 | 620 | 11,000 | 620 |
| 2001-11-05 | 615 | 620 | 610 | 611 | 17,000 | 611 |
| 2001-11-02 | 604 | 616 | 604 | 616 | 3,000 | 616 |
| 2001-11-01 | 632 | 632 | 600 | 600 | 9,000 | 600 |
| 2001-10-31 | 586 | 608 | 586 | 602 | 29,000 | 602 |
| 2001-10-30 | 606 | 606 | 586 | 586 | 14,000 | 586 |
| 2001-10-29 | 616 | 617 | 610 | 611 | 14,000 | 611 |
| 2001-10-26 | 621 | 623 | 613 | 616 | 24,000 | 616 |
| 2001-10-25 | 591 | 604 | 581 | 604 | 35,000 | 604 |
| 2001-10-24 | 567 | 587 | 567 | 574 | 26,000 | 574 |
| 2001-10-23 | 582 | 586 | 560 | 567 | 48,000 | 567 |
| 2001-10-22 | 576 | 576 | 562 | 575 | 33,000 | 575 |
| 2001-10-19 | 605 | 606 | 600 | 601 | 22,000 | 601 |
| 2001-10-18 | 601 | 606 | 601 | 606 | 13,000 | 606 |
| 2001-10-17 | 624 | 625 | 621 | 624 | 8,000 | 624 |
| 2001-10-16 | 610 | 630 | 610 | 627 | 4,000 | 627 |
| 2001-10-15 | 632 | 632 | 610 | 610 | 7,000 | 610 |
| 2001-10-12 | 625 | 634 | 625 | 632 | 30,000 | 632 |
| 2001-10-11 | 635 | 635 | 625 | 625 | 21,000 | 625 |
| 2001-10-10 | 629 | 629 | 604 | 604 | 16,000 | 604 |
| 2001-10-09 | 615 | 619 | 607 | 607 | 16,000 | 607 |
| 2001-10-05 | 615 | 615 | 615 | 615 | 35,000 | 615 |
| 2001-10-04 | 595 | 595 | 590 | 595 | 13,000 | 595 |
| 2001-10-03 | 580 | 580 | 572 | 575 | 30,000 | 575 |
| 2001-10-02 | 577 | 580 | 568 | 575 | 34,000 | 575 |
| 2001-10-01 | 575 | 580 | 570 | 579 | 35,000 | 579 |
| 2001-09-28 | 532 | 565 | 532 | 565 | 8,000 | 565 |
| 2001-09-27 | 525 | 532 | 525 | 531 | 7,000 | 531 |
| 2001-09-26 | 571 | 573 | 571 | 573 | 14,000 | 573 |
| 2001-09-25 | 565 | 574 | 563 | 571 | 9,000 | 571 |
| 2001-09-21 | 550 | 555 | 542 | 555 | 13,000 | 555 |
| 2001-09-20 | 542 | 556 | 542 | 555 | 12,000 | 555 |
| 2001-09-19 | 541 | 541 | 538 | 541 | 5,000 | 541 |
| 2001-09-18 | 530 | 550 | 530 | 541 | 15,000 | 541 |
| 2001-09-17 | 559 | 559 | 520 | 520 | 6,000 | 520 |
| 2001-09-14 | 573 | 573 | 567 | 568 | 16,000 | 568 |
| 2001-09-13 | 500 | 530 | 500 | 530 | 18,000 | 530 |
| 2001-09-12 | 573 | 573 | 530 | 550 | 29,000 | 550 |
| 2001-09-11 | 579 | 579 | 573 | 573 | 3,000 | 573 |
| 2001-09-10 | 574 | 581 | 574 | 580 | 20,000 | 580 |
| 2001-09-07 | 570 | 580 | 570 | 578 | 14,000 | 578 |
| 2001-09-06 | 575 | 578 | 575 | 575 | 5,000 | 575 |
| 2001-09-05 | 595 | 595 | 578 | 578 | 10,000 | 578 |
| 2001-09-04 | 580 | 595 | 577 | 585 | 13,000 | 585 |
| 2001-09-03 | 573 | 608 | 573 | 576 | 9,000 | 576 |
| 2001-08-31 | 575 | 575 | 569 | 570 | 17,000 | 570 |
| 2001-08-30 | 605 | 605 | 589 | 589 | 33,000 | 589 |
| 2001-08-29 | 614 | 614 | 605 | 607 | 22,000 | 607 |
| 2001-08-28 | 630 | 630 | 609 | 627 | 29,000 | 627 |
| 2001-08-27 | 608 | 610 | 608 | 609 | 22,000 | 609 |
| 2001-08-24 | 615 | 615 | 605 | 609 | 13,000 | 609 |
| 2001-08-23 | 619 | 619 | 618 | 618 | 3,000 | 618 |
| 2001-08-22 | 616 | 636 | 616 | 620 | 15,000 | 620 |
| 2001-08-21 | 631 | 632 | 625 | 625 | 14,000 | 625 |
| 2001-08-20 | 615 | 615 | 611 | 611 | 9,000 | 611 |
| 2001-08-17 | 635 | 635 | 605 | 615 | 64,000 | 615 |
| 2001-08-16 | 621 | 623 | 605 | 605 | 38,000 | 605 |
| 2001-08-15 | 630 | 631 | 630 | 630 | 11,000 | 630 |
| 2001-08-14 | 632 | 635 | 620 | 630 | 35,000 | 630 |
| 2001-08-13 | 660 | 660 | 640 | 640 | 21,000 | 640 |
| 2001-08-10 | 675 | 675 | 660 | 660 | 26,000 | 660 |
| 2001-08-09 | 679 | 679 | 673 | 673 | 10,000 | 673 |
| 2001-08-08 | 683 | 685 | 680 | 683 | 9,000 | 683 |
| 2001-08-07 | 685 | 685 | 675 | 683 | 8,000 | 683 |
| 2001-08-06 | 690 | 690 | 676 | 680 | 5,000 | 680 |
| 2001-08-03 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 2001-08-02 | 672 | 685 | 668 | 675 | 41,000 | 675 |
| 2001-08-01 | 687 | 687 | 675 | 675 | 19,000 | 675 |
| 2001-07-31 | 674 | 687 | 672 | 687 | 12,000 | 687 |
| 2001-07-30 | 679 | 679 | 670 | 670 | 38,000 | 670 |
| 2001-07-27 | 673 | 697 | 673 | 679 | 23,000 | 679 |
| 2001-07-26 | 672 | 673 | 672 | 673 | 3,000 | 673 |
| 2001-07-25 | 665 | 670 | 665 | 670 | 6,000 | 670 |
| 2001-07-24 | 667 | 668 | 660 | 660 | 12,000 | 660 |
| 2001-07-23 | 681 | 681 | 669 | 670 | 15,000 | 670 |
| 2001-07-19 | 690 | 690 | 680 | 681 | 13,000 | 681 |
| 2001-07-18 | 694 | 695 | 692 | 694 | 8,000 | 694 |
| 2001-07-17 | 700 | 700 | 691 | 691 | 8,000 | 691 |
| 2001-07-16 | 716 | 716 | 706 | 706 | 9,000 | 706 |
| 2001-07-13 | 723 | 725 | 715 | 716 | 6,000 | 716 |
| 2001-07-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-07-11 | 690 | 693 | 690 | 693 | 5,000 | 693 |
| 2001-07-10 | 704 | 727 | 704 | 727 | 11,000 | 727 |
| 2001-07-09 | 706 | 706 | 701 | 704 | 9,000 | 704 |
| 2001-07-06 | 742 | 742 | 705 | 706 | 7,000 | 706 |
| 2001-07-05 | 748 | 748 | 742 | 742 | 2,000 | 742 |
| 2001-07-04 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-07-03 | 750 | 760 | 750 | 760 | 15,000 | 760 |
| 2001-07-02 | 750 | 760 | 750 | 750 | 3,000 | 750 |
| 2001-06-29 | 750 | 752 | 749 | 750 | 32,000 | 750 |
| 2001-06-28 | 732 | 750 | 732 | 750 | 4,000 | 750 |
| 2001-06-27 | 710 | 730 | 710 | 725 | 81,000 | 725 |
| 2001-06-26 | 689 | 700 | 689 | 700 | 23,000 | 700 |
| 2001-06-25 | 690 | 700 | 689 | 690 | 24,000 | 690 |
| 2001-06-22 | 685 | 690 | 681 | 690 | 39,000 | 690 |
| 2001-06-21 | 685 | 695 | 681 | 685 | 32,000 | 685 |
| 2001-06-20 | 694 | 694 | 673 | 690 | 14,000 | 690 |
| 2001-06-19 | 713 | 713 | 696 | 698 | 20,000 | 698 |
| 2001-06-18 | 720 | 720 | 713 | 713 | 23,000 | 713 |
| 2001-06-15 | 735 | 735 | 720 | 720 | 18,000 | 720 |
| 2001-06-14 | 743 | 750 | 740 | 740 | 84,000 | 740 |
| 2001-06-13 | 745 | 749 | 730 | 744 | 90,000 | 744 |
| 2001-06-12 | 772 | 772 | 750 | 752 | 24,000 | 752 |
| 2001-06-11 | 782 | 782 | 780 | 780 | 13,000 | 780 |
| 2001-06-08 | 803 | 803 | 790 | 790 | 44,000 | 790 |
| 2001-06-07 | 805 | 805 | 793 | 793 | 4,000 | 793 |
| 2001-06-06 | 793 | 795 | 793 | 795 | 11,000 | 795 |
| 2001-06-05 | 793 | 794 | 793 | 794 | 4,000 | 794 |
| 2001-06-04 | 780 | 794 | 770 | 794 | 11,000 | 794 |
| 2001-06-01 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2001-05-31 | 805 | 808 | 800 | 800 | 47,000 | 800 |
| 2001-05-30 | 810 | 815 | 806 | 806 | 21,000 | 806 |
| 2001-05-29 | 810 | 816 | 810 | 810 | 40,000 | 810 |
| 2001-05-28 | 819 | 819 | 815 | 818 | 12,000 | 818 |
| 2001-05-25 | 814 | 830 | 814 | 817 | 16,000 | 817 |
| 2001-05-24 | 825 | 825 | 815 | 815 | 24,000 | 815 |
| 2001-05-23 | 830 | 830 | 820 | 829 | 12,000 | 829 |
| 2001-05-22 | 832 | 836 | 820 | 820 | 24,000 | 820 |
| 2001-05-21 | 811 | 839 | 810 | 830 | 31,000 | 830 |
| 2001-05-18 | 810 | 810 | 805 | 810 | 15,000 | 810 |
| 2001-05-17 | 810 | 815 | 810 | 815 | 12,000 | 815 |
| 2001-05-16 | 820 | 823 | 815 | 815 | 19,000 | 815 |
| 2001-05-15 | 821 | 827 | 820 | 820 | 16,000 | 820 |
| 2001-05-14 | 835 | 835 | 821 | 834 | 13,000 | 834 |
| 2001-05-11 | 835 | 835 | 830 | 835 | 16,000 | 835 |
| 2001-05-10 | 843 | 843 | 835 | 835 | 24,000 | 835 |
| 2001-05-09 | 856 | 859 | 846 | 849 | 47,000 | 849 |
| 2001-05-08 | 840 | 860 | 840 | 860 | 47,000 | 860 |
| 2001-05-07 | 831 | 840 | 830 | 840 | 23,000 | 840 |
| 2001-05-02 | 830 | 845 | 827 | 830 | 45,000 | 830 |
| 2001-05-01 | 810 | 830 | 801 | 830 | 66,000 | 830 |
| 2001-04-27 | 775 | 800 | 775 | 800 | 45,000 | 800 |
| 2001-04-26 | 777 | 777 | 760 | 770 | 9,000 | 770 |
| 2001-04-25 | 761 | 778 | 761 | 777 | 7,000 | 777 |
| 2001-04-24 | 759 | 761 | 757 | 761 | 16,000 | 761 |
| 2001-04-23 | 760 | 760 | 755 | 759 | 18,000 | 759 |
| 2001-04-20 | 768 | 779 | 754 | 769 | 19,000 | 769 |
| 2001-04-19 | 772 | 779 | 754 | 779 | 22,000 | 779 |
| 2001-04-18 | 760 | 779 | 760 | 779 | 25,000 | 779 |
| 2001-04-17 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 2001-04-16 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 2001-04-13 | 760 | 764 | 760 | 764 | 8,000 | 764 |
| 2001-04-12 | 769 | 770 | 760 | 760 | 13,000 | 760 |
| 2001-04-11 | 775 | 775 | 769 | 769 | 3,000 | 769 |
| 2001-04-10 | 774 | 774 | 764 | 773 | 20,000 | 773 |
| 2001-04-09 | 770 | 778 | 770 | 775 | 6,000 | 775 |
| 2001-04-06 | 740 | 779 | 740 | 778 | 26,000 | 778 |
| 2001-04-05 | 722 | 736 | 720 | 736 | 12,000 | 736 |
| 2001-04-04 | 749 | 750 | 721 | 721 | 7,000 | 721 |
| 2001-04-03 | 768 | 768 | 750 | 750 | 4,000 | 750 |
| 2001-04-02 | 789 | 789 | 768 | 769 | 6,000 | 769 |
| 2001-03-30 | 790 | 790 | 775 | 780 | 12,000 | 780 |
| 2001-03-29 | 790 | 796 | 780 | 790 | 15,000 | 790 |
| 2001-03-28 | 781 | 796 | 781 | 796 | 22,000 | 796 |
| 2001-03-27 | 768 | 783 | 758 | 781 | 20,000 | 781 |
| 2001-03-26 | 753 | 776 | 750 | 776 | 45,000 | 776 |
| 2001-03-23 | 743 | 752 | 743 | 752 | 18,000 | 752 |
| 2001-03-22 | 734 | 742 | 731 | 742 | 32,000 | 742 |
| 2001-03-21 | 715 | 732 | 715 | 732 | 35,000 | 732 |
| 2001-03-19 | 720 | 720 | 715 | 715 | 18,000 | 715 |
| 2001-03-16 | 730 | 735 | 709 | 726 | 17,000 | 726 |
| 2001-03-15 | 735 | 735 | 700 | 735 | 12,000 | 735 |
| 2001-03-14 | 748 | 749 | 743 | 749 | 18,000 | 749 |
| 2001-03-13 | 765 | 767 | 740 | 746 | 21,000 | 746 |
| 2001-03-12 | 771 | 779 | 765 | 772 | 25,000 | 772 |
| 2001-03-09 | 770 | 772 | 760 | 771 | 53,000 | 771 |
| 2001-03-08 | 750 | 750 | 743 | 750 | 12,000 | 750 |
| 2001-03-07 | 741 | 760 | 740 | 750 | 23,000 | 750 |
| 2001-03-06 | 766 | 774 | 735 | 737 | 134,000 | 737 |
| 2001-03-05 | 751 | 760 | 740 | 760 | 62,000 | 760 |
| 2001-03-02 | 745 | 760 | 742 | 750 | 64,000 | 750 |
| 2001-03-01 | 760 | 760 | 745 | 755 | 91,000 | 755 |
| 2001-02-28 | 729 | 767 | 729 | 767 | 281,000 | 767 |
| 2001-02-27 | 731 | 740 | 731 | 740 | 36,000 | 740 |
| 2001-02-26 | 732 | 740 | 721 | 740 | 38,000 | 740 |
| 2001-02-23 | 720 | 730 | 713 | 730 | 35,000 | 730 |
| 2001-02-22 | 724 | 728 | 710 | 711 | 65,000 | 711 |
| 2001-02-21 | 725 | 740 | 711 | 730 | 116,000 | 730 |
| 2001-02-20 | 680 | 680 | 675 | 675 | 7,000 | 675 |
| 2001-02-19 | 684 | 686 | 680 | 680 | 11,000 | 680 |
| 2001-02-16 | 678 | 684 | 675 | 684 | 15,000 | 684 |
| 2001-02-15 | 659 | 680 | 659 | 680 | 31,000 | 680 |
| 2001-02-14 | 664 | 665 | 656 | 656 | 29,000 | 656 |
| 2001-02-13 | 655 | 665 | 655 | 664 | 15,000 | 664 |
| 2001-02-09 | 670 | 670 | 651 | 652 | 14,000 | 652 |
| 2001-02-08 | 680 | 680 | 667 | 673 | 18,000 | 673 |
| 2001-02-07 | 679 | 680 | 679 | 680 | 4,000 | 680 |
| 2001-02-06 | 687 | 687 | 680 | 680 | 15,000 | 680 |
| 2001-02-05 | 691 | 691 | 686 | 690 | 19,000 | 690 |
| 2001-02-02 | 685 | 690 | 685 | 686 | 13,000 | 686 |
| 2001-02-01 | 681 | 682 | 681 | 682 | 5,000 | 682 |
| 2001-01-31 | 676 | 680 | 676 | 680 | 4,000 | 680 |
| 2001-01-30 | 682 | 684 | 679 | 679 | 39,000 | 679 |
| 2001-01-29 | 680 | 682 | 680 | 682 | 6,000 | 682 |
| 2001-01-26 | 690 | 692 | 685 | 690 | 12,000 | 690 |
| 2001-01-25 | 691 | 691 | 690 | 690 | 16,000 | 690 |
| 2001-01-24 | 694 | 697 | 691 | 691 | 19,000 | 691 |
| 2001-01-23 | 701 | 701 | 692 | 692 | 9,000 | 692 |
| 2001-01-22 | 720 | 728 | 706 | 706 | 25,000 | 706 |
| 2001-01-19 | 717 | 721 | 710 | 720 | 23,000 | 720 |
| 2001-01-18 | 691 | 720 | 690 | 717 | 22,000 | 717 |
| 2001-01-17 | 699 | 700 | 681 | 681 | 17,000 | 681 |
| 2001-01-16 | 700 | 700 | 691 | 700 | 25,000 | 700 |
| 2001-01-15 | 680 | 700 | 675 | 700 | 29,000 | 700 |
| 2001-01-12 | 670 | 680 | 670 | 680 | 26,000 | 680 |
| 2001-01-11 | 690 | 690 | 670 | 670 | 18,000 | 670 |
| 2001-01-10 | 709 | 709 | 690 | 690 | 23,000 | 690 |
| 2001-01-09 | 741 | 741 | 740 | 740 | 17,000 | 740 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株
