6490 日本ピラー工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 562 | 562 | 561 | 561 | 8,000 | 561 |
| 2002-12-27 | 559 | 563 | 559 | 561 | 10,000 | 561 |
| 2002-12-26 | 536 | 557 | 536 | 557 | 13,000 | 557 |
| 2002-12-25 | 521 | 535 | 521 | 535 | 14,000 | 535 |
| 2002-12-24 | 520 | 520 | 510 | 520 | 5,000 | 520 |
| 2002-12-20 | 540 | 540 | 537 | 540 | 38,000 | 540 |
| 2002-12-19 | 555 | 560 | 541 | 541 | 14,000 | 541 |
| 2002-12-18 | 571 | 571 | 555 | 555 | 7,000 | 555 |
| 2002-12-17 | 556 | 561 | 556 | 558 | 7,000 | 558 |
| 2002-12-16 | 570 | 573 | 570 | 573 | 16,000 | 573 |
| 2002-12-13 | 569 | 576 | 557 | 576 | 44,000 | 576 |
| 2002-12-12 | 566 | 569 | 566 | 569 | 9,000 | 569 |
| 2002-12-11 | 564 | 570 | 564 | 565 | 8,000 | 565 |
| 2002-12-10 | 568 | 571 | 561 | 561 | 15,000 | 561 |
| 2002-12-09 | 563 | 568 | 561 | 568 | 5,000 | 568 |
| 2002-12-06 | 570 | 570 | 563 | 563 | 10,000 | 563 |
| 2002-12-05 | 563 | 571 | 563 | 570 | 10,000 | 570 |
| 2002-12-04 | 592 | 592 | 583 | 583 | 4,000 | 583 |
| 2002-12-03 | 590 | 594 | 590 | 593 | 14,000 | 593 |
| 2002-12-02 | 590 | 592 | 589 | 589 | 17,000 | 589 |
| 2002-11-29 | 573 | 590 | 573 | 590 | 11,000 | 590 |
| 2002-11-28 | 560 | 578 | 560 | 578 | 12,000 | 578 |
| 2002-11-27 | 572 | 579 | 570 | 570 | 9,000 | 570 |
| 2002-11-26 | 583 | 583 | 564 | 572 | 12,000 | 572 |
| 2002-11-25 | 554 | 589 | 553 | 583 | 24,000 | 583 |
| 2002-11-22 | 560 | 560 | 542 | 543 | 8,000 | 543 |
| 2002-11-21 | 559 | 560 | 559 | 560 | 4,000 | 560 |
| 2002-11-20 | 564 | 564 | 549 | 559 | 18,000 | 559 |
| 2002-11-19 | 561 | 564 | 557 | 560 | 154,000 | 560 |
| 2002-11-18 | 563 | 563 | 533 | 559 | 42,000 | 559 |
| 2002-11-15 | 560 | 565 | 554 | 564 | 27,000 | 564 |
| 2002-11-14 | 522 | 550 | 522 | 538 | 29,000 | 538 |
| 2002-11-13 | 566 | 566 | 532 | 532 | 12,000 | 532 |
| 2002-11-12 | 547 | 547 | 546 | 546 | 15,000 | 546 |
| 2002-11-11 | 578 | 578 | 547 | 547 | 10,000 | 547 |
| 2002-11-08 | 582 | 582 | 581 | 581 | 2,000 | 581 |
| 2002-11-07 | 585 | 586 | 582 | 582 | 10,000 | 582 |
| 2002-11-06 | 590 | 590 | 582 | 586 | 11,000 | 586 |
| 2002-11-05 | 577 | 586 | 570 | 586 | 9,000 | 586 |
| 2002-11-01 | 579 | 579 | 567 | 567 | 3,000 | 567 |
| 2002-10-31 | 579 | 585 | 570 | 579 | 7,000 | 579 |
| 2002-10-30 | 580 | 580 | 579 | 579 | 3,000 | 579 |
| 2002-10-29 | 582 | 582 | 581 | 581 | 5,000 | 581 |
| 2002-10-28 | 577 | 578 | 577 | 577 | 4,000 | 577 |
| 2002-10-25 | 580 | 580 | 577 | 577 | 6,000 | 577 |
| 2002-10-24 | 571 | 571 | 565 | 565 | 2,000 | 565 |
| 2002-10-23 | 594 | 594 | 564 | 582 | 9,000 | 582 |
| 2002-10-22 | 598 | 598 | 597 | 597 | 10,000 | 597 |
| 2002-10-21 | 598 | 599 | 598 | 598 | 10,000 | 598 |
| 2002-10-18 | 579 | 589 | 576 | 589 | 10,000 | 589 |
| 2002-10-17 | 580 | 588 | 579 | 579 | 18,000 | 579 |
| 2002-10-16 | 581 | 581 | 579 | 579 | 9,000 | 579 |
| 2002-10-15 | 591 | 591 | 551 | 551 | 10,000 | 551 |
| 2002-10-11 | 555 | 560 | 551 | 551 | 20,000 | 551 |
| 2002-10-10 | 567 | 567 | 550 | 551 | 35,000 | 551 |
| 2002-10-09 | 570 | 572 | 570 | 572 | 35,000 | 572 |
| 2002-10-08 | 576 | 581 | 576 | 580 | 10,000 | 580 |
| 2002-10-07 | 577 | 577 | 575 | 575 | 7,000 | 575 |
| 2002-10-04 | 585 | 588 | 576 | 588 | 8,000 | 588 |
| 2002-10-03 | 590 | 592 | 590 | 592 | 5,000 | 592 |
| 2002-10-02 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2002-10-01 | 590 | 601 | 590 | 590 | 6,000 | 590 |
| 2002-09-30 | 585 | 591 | 585 | 590 | 23,000 | 590 |
| 2002-09-27 | 609 | 609 | 604 | 605 | 5,000 | 605 |
| 2002-09-26 | 598 | 610 | 591 | 591 | 7,000 | 591 |
| 2002-09-25 | 602 | 615 | 601 | 601 | 3,000 | 601 |
| 2002-09-24 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2002-09-20 | 611 | 611 | 600 | 601 | 12,000 | 601 |
| 2002-09-19 | 625 | 625 | 608 | 612 | 8,000 | 612 |
| 2002-09-18 | 629 | 629 | 600 | 600 | 5,000 | 600 |
| 2002-09-17 | 635 | 635 | 628 | 633 | 14,000 | 633 |
| 2002-09-13 | 628 | 628 | 628 | 628 | 23,000 | 628 |
| 2002-09-12 | 600 | 612 | 600 | 612 | 9,000 | 612 |
| 2002-09-11 | 599 | 600 | 599 | 600 | 7,000 | 600 |
| 2002-09-10 | 583 | 600 | 583 | 600 | 30,000 | 600 |
| 2002-09-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-09-06 | 570 | 570 | 564 | 565 | 6,000 | 565 |
| 2002-09-05 | 572 | 579 | 570 | 575 | 17,000 | 575 |
| 2002-09-04 | 585 | 585 | 570 | 570 | 15,000 | 570 |
| 2002-09-03 | 590 | 590 | 585 | 585 | 22,000 | 585 |
| 2002-09-02 | 595 | 605 | 593 | 601 | 13,000 | 601 |
| 2002-08-30 | 600 | 600 | 590 | 594 | 13,000 | 594 |
| 2002-08-29 | 595 | 596 | 590 | 590 | 22,000 | 590 |
| 2002-08-28 | 600 | 600 | 594 | 595 | 7,000 | 595 |
| 2002-08-27 | 609 | 609 | 597 | 598 | 8,000 | 598 |
| 2002-08-26 | 589 | 610 | 589 | 610 | 12,000 | 610 |
| 2002-08-23 | 592 | 595 | 589 | 590 | 15,000 | 590 |
| 2002-08-22 | 597 | 597 | 584 | 589 | 19,000 | 589 |
| 2002-08-21 | 600 | 600 | 590 | 597 | 15,000 | 597 |
| 2002-08-20 | 600 | 600 | 580 | 580 | 15,000 | 580 |
| 2002-08-19 | 598 | 601 | 596 | 596 | 14,000 | 596 |
| 2002-08-16 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-08-15 | 600 | 605 | 600 | 605 | 8,000 | 605 |
| 2002-08-14 | 601 | 603 | 600 | 600 | 7,000 | 600 |
| 2002-08-13 | 618 | 618 | 601 | 601 | 7,000 | 601 |
| 2002-08-12 | 608 | 618 | 608 | 608 | 13,000 | 608 |
| 2002-08-09 | 611 | 613 | 608 | 608 | 19,000 | 608 |
| 2002-08-08 | 607 | 610 | 605 | 610 | 9,000 | 610 |
| 2002-08-07 | 610 | 612 | 603 | 604 | 11,000 | 604 |
| 2002-08-06 | 615 | 615 | 613 | 613 | 3,000 | 613 |
| 2002-08-05 | 617 | 618 | 617 | 618 | 8,000 | 618 |
| 2002-08-02 | 637 | 637 | 617 | 617 | 6,000 | 617 |
| 2002-08-01 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 2002-07-31 | 640 | 640 | 616 | 617 | 9,000 | 617 |
| 2002-07-30 | 636 | 647 | 636 | 639 | 13,000 | 639 |
| 2002-07-29 | 619 | 636 | 610 | 636 | 23,000 | 636 |
| 2002-07-26 | 615 | 619 | 605 | 619 | 17,000 | 619 |
| 2002-07-25 | 627 | 627 | 618 | 623 | 8,000 | 623 |
| 2002-07-24 | 605 | 608 | 605 | 605 | 10,000 | 605 |
| 2002-07-23 | 606 | 611 | 605 | 605 | 5,000 | 605 |
| 2002-07-22 | 616 | 616 | 606 | 606 | 6,000 | 606 |
| 2002-07-19 | 605 | 606 | 605 | 606 | 3,000 | 606 |
| 2002-07-18 | 603 | 604 | 596 | 604 | 4,000 | 604 |
| 2002-07-17 | 603 | 603 | 602 | 602 | 2,000 | 602 |
| 2002-07-16 | 629 | 629 | 601 | 603 | 8,000 | 603 |
| 2002-07-15 | 651 | 664 | 619 | 619 | 21,000 | 619 |
| 2002-07-12 | 631 | 650 | 631 | 650 | 24,000 | 650 |
| 2002-07-11 | 621 | 621 | 619 | 619 | 4,000 | 619 |
| 2002-07-10 | 620 | 622 | 620 | 621 | 7,000 | 621 |
| 2002-07-09 | 616 | 620 | 608 | 620 | 8,000 | 620 |
| 2002-07-08 | 625 | 625 | 616 | 616 | 2,000 | 616 |
| 2002-07-05 | 613 | 624 | 613 | 615 | 4,000 | 615 |
| 2002-07-04 | 613 | 613 | 613 | 613 | 2,000 | 613 |
| 2002-07-03 | 650 | 650 | 635 | 643 | 29,000 | 643 |
| 2002-07-02 | 617 | 630 | 605 | 630 | 13,000 | 630 |
| 2002-07-01 | 592 | 597 | 592 | 597 | 4,000 | 597 |
| 2002-06-28 | 580 | 587 | 580 | 587 | 5,000 | 587 |
| 2002-06-27 | 581 | 581 | 571 | 580 | 30,000 | 580 |
| 2002-06-26 | 585 | 586 | 585 | 585 | 10,000 | 585 |
| 2002-06-25 | 585 | 590 | 584 | 589 | 12,000 | 589 |
| 2002-06-24 | 579 | 595 | 578 | 584 | 13,000 | 584 |
| 2002-06-21 | 598 | 598 | 590 | 590 | 13,000 | 590 |
| 2002-06-20 | 590 | 601 | 590 | 600 | 3,000 | 600 |
| 2002-06-19 | 606 | 606 | 600 | 600 | 7,000 | 600 |
| 2002-06-18 | 630 | 630 | 607 | 607 | 3,000 | 607 |
| 2002-06-17 | 615 | 624 | 615 | 623 | 9,000 | 623 |
| 2002-06-14 | 617 | 626 | 617 | 623 | 43,000 | 623 |
| 2002-06-13 | 620 | 620 | 605 | 616 | 9,000 | 616 |
| 2002-06-12 | 631 | 631 | 621 | 621 | 9,000 | 621 |
| 2002-06-11 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2002-06-10 | 609 | 631 | 601 | 631 | 10,000 | 631 |
| 2002-06-07 | 625 | 630 | 625 | 629 | 23,000 | 629 |
| 2002-06-06 | 658 | 658 | 628 | 628 | 18,000 | 628 |
| 2002-06-05 | 644 | 644 | 625 | 630 | 20,000 | 630 |
| 2002-06-04 | 620 | 645 | 620 | 645 | 21,000 | 645 |
| 2002-06-03 | 670 | 670 | 639 | 640 | 9,000 | 640 |
| 2002-05-31 | 649 | 660 | 640 | 640 | 16,000 | 640 |
| 2002-05-30 | 620 | 649 | 620 | 649 | 17,000 | 649 |
| 2002-05-29 | 670 | 670 | 660 | 660 | 10,000 | 660 |
| 2002-05-28 | 690 | 690 | 670 | 670 | 17,000 | 670 |
| 2002-05-27 | 695 | 695 | 678 | 680 | 29,000 | 680 |
| 2002-05-24 | 651 | 675 | 651 | 675 | 36,000 | 675 |
| 2002-05-23 | 630 | 642 | 630 | 640 | 15,000 | 640 |
| 2002-05-22 | 610 | 620 | 610 | 620 | 6,000 | 620 |
| 2002-05-21 | 610 | 612 | 609 | 609 | 4,000 | 609 |
| 2002-05-20 | 610 | 610 | 600 | 600 | 8,000 | 600 |
| 2002-05-17 | 599 | 605 | 597 | 597 | 9,000 | 597 |
| 2002-05-16 | 597 | 608 | 597 | 597 | 7,000 | 597 |
| 2002-05-15 | 590 | 597 | 590 | 597 | 11,000 | 597 |
| 2002-05-14 | 580 | 590 | 580 | 590 | 8,000 | 590 |
| 2002-05-13 | 589 | 589 | 580 | 580 | 3,000 | 580 |
| 2002-05-10 | 585 | 585 | 579 | 579 | 5,000 | 579 |
| 2002-05-09 | 587 | 591 | 585 | 585 | 9,000 | 585 |
| 2002-05-08 | 576 | 585 | 576 | 585 | 4,000 | 585 |
| 2002-05-07 | 580 | 582 | 576 | 579 | 13,000 | 579 |
| 2002-05-02 | 589 | 594 | 580 | 580 | 10,000 | 580 |
| 2002-05-01 | 583 | 599 | 583 | 599 | 16,000 | 599 |
| 2002-04-30 | 587 | 587 | 583 | 583 | 7,000 | 583 |
| 2002-04-26 | 610 | 610 | 597 | 597 | 19,000 | 597 |
| 2002-04-25 | 620 | 621 | 613 | 613 | 10,000 | 613 |
| 2002-04-24 | 623 | 625 | 620 | 620 | 10,000 | 620 |
| 2002-04-23 | 619 | 622 | 619 | 622 | 4,000 | 622 |
| 2002-04-22 | 620 | 626 | 620 | 626 | 6,000 | 626 |
| 2002-04-19 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2002-04-18 | 606 | 625 | 606 | 625 | 6,000 | 625 |
| 2002-04-17 | 629 | 629 | 626 | 626 | 4,000 | 626 |
| 2002-04-16 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 2002-04-15 | 611 | 615 | 607 | 615 | 5,000 | 615 |
| 2002-04-12 | 631 | 632 | 621 | 621 | 21,000 | 621 |
| 2002-04-11 | 631 | 631 | 630 | 631 | 19,000 | 631 |
| 2002-04-10 | 592 | 615 | 591 | 615 | 9,000 | 615 |
| 2002-04-09 | 590 | 595 | 590 | 594 | 10,000 | 594 |
| 2002-04-08 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-04-05 | 620 | 620 | 619 | 619 | 3,000 | 619 |
| 2002-04-04 | 610 | 619 | 610 | 619 | 9,000 | 619 |
| 2002-04-03 | 582 | 610 | 582 | 610 | 16,000 | 610 |
| 2002-04-02 | 594 | 594 | 576 | 576 | 10,000 | 576 |
| 2002-04-01 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2002-03-29 | 605 | 611 | 602 | 605 | 8,000 | 605 |
| 2002-03-28 | 618 | 627 | 606 | 627 | 9,000 | 627 |
| 2002-03-27 | 611 | 629 | 602 | 628 | 7,000 | 628 |
| 2002-03-26 | 602 | 611 | 602 | 611 | 4,000 | 611 |
| 2002-03-25 | 613 | 613 | 606 | 606 | 6,000 | 606 |
| 2002-03-22 | 635 | 635 | 600 | 600 | 22,000 | 600 |
| 2002-03-20 | 628 | 635 | 627 | 635 | 16,000 | 635 |
| 2002-03-19 | 621 | 634 | 621 | 627 | 9,000 | 627 |
| 2002-03-18 | 645 | 645 | 635 | 635 | 4,000 | 635 |
| 2002-03-15 | 640 | 650 | 632 | 645 | 6,000 | 645 |
| 2002-03-14 | 645 | 645 | 640 | 640 | 4,000 | 640 |
| 2002-03-13 | 669 | 670 | 646 | 646 | 25,000 | 646 |
| 2002-03-12 | 651 | 669 | 650 | 669 | 15,000 | 669 |
| 2002-03-11 | 642 | 646 | 642 | 646 | 10,000 | 646 |
| 2002-03-08 | 650 | 670 | 650 | 662 | 46,000 | 662 |
| 2002-03-07 | 645 | 649 | 645 | 649 | 6,000 | 649 |
| 2002-03-06 | 642 | 651 | 642 | 649 | 8,000 | 649 |
| 2002-03-05 | 680 | 680 | 641 | 641 | 17,000 | 641 |
| 2002-03-04 | 649 | 658 | 638 | 658 | 25,000 | 658 |
| 2002-03-01 | 638 | 648 | 636 | 648 | 21,000 | 648 |
| 2002-02-28 | 630 | 635 | 620 | 630 | 25,000 | 630 |
| 2002-02-27 | 623 | 630 | 620 | 630 | 25,000 | 630 |
| 2002-02-26 | 620 | 622 | 620 | 622 | 13,000 | 622 |
| 2002-02-25 | 610 | 610 | 609 | 610 | 12,000 | 610 |
| 2002-02-22 | 610 | 614 | 606 | 606 | 16,000 | 606 |
| 2002-02-21 | 609 | 613 | 607 | 610 | 14,000 | 610 |
| 2002-02-20 | 601 | 609 | 601 | 608 | 10,000 | 608 |
| 2002-02-19 | 595 | 600 | 592 | 600 | 29,000 | 600 |
| 2002-02-18 | 590 | 595 | 589 | 595 | 16,000 | 595 |
| 2002-02-15 | 590 | 594 | 580 | 594 | 13,000 | 594 |
| 2002-02-14 | 569 | 590 | 569 | 590 | 17,000 | 590 |
| 2002-02-13 | 547 | 578 | 547 | 568 | 9,000 | 568 |
| 2002-02-12 | 539 | 547 | 539 | 547 | 2,000 | 547 |
| 2002-02-08 | 524 | 535 | 524 | 535 | 28,000 | 535 |
| 2002-02-07 | 533 | 534 | 530 | 534 | 11,000 | 534 |
| 2002-02-06 | 545 | 545 | 530 | 537 | 21,000 | 537 |
| 2002-02-05 | 550 | 558 | 550 | 550 | 18,000 | 550 |
| 2002-02-04 | 573 | 573 | 560 | 560 | 11,000 | 560 |
| 2002-02-01 | 588 | 588 | 570 | 570 | 8,000 | 570 |
| 2002-01-31 | 593 | 593 | 592 | 592 | 2,000 | 592 |
| 2002-01-30 | 573 | 573 | 573 | 573 | 3,000 | 573 |
| 2002-01-29 | 580 | 580 | 570 | 575 | 6,000 | 575 |
| 2002-01-28 | 589 | 591 | 578 | 580 | 19,000 | 580 |
| 2002-01-25 | 573 | 589 | 573 | 589 | 3,000 | 589 |
| 2002-01-24 | 590 | 590 | 569 | 572 | 5,000 | 572 |
| 2002-01-23 | 595 | 595 | 578 | 585 | 12,000 | 585 |
| 2002-01-22 | 595 | 595 | 565 | 577 | 6,000 | 577 |
| 2002-01-21 | 597 | 597 | 594 | 594 | 7,000 | 594 |
| 2002-01-18 | 591 | 598 | 575 | 576 | 25,000 | 576 |
| 2002-01-17 | 591 | 592 | 590 | 590 | 6,000 | 590 |
| 2002-01-16 | 576 | 590 | 575 | 590 | 17,000 | 590 |
| 2002-01-15 | 574 | 577 | 570 | 576 | 18,000 | 576 |
| 2002-01-11 | 582 | 582 | 576 | 576 | 22,000 | 576 |
| 2002-01-10 | 589 | 590 | 583 | 583 | 13,000 | 583 |
| 2002-01-09 | 593 | 594 | 586 | 594 | 7,000 | 594 |
| 2002-01-08 | 590 | 599 | 590 | 594 | 11,000 | 594 |
| 2002-01-07 | 586 | 596 | 582 | 596 | 8,000 | 596 |
| 2002-01-04 | 580 | 586 | 580 | 586 | 2,000 | 586 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株
