6490 日本ピラー工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 558 | 560 | 556 | 557 | 15,000 | 557 |
| 2003-12-29 | 569 | 569 | 553 | 553 | 8,000 | 553 |
| 2003-12-26 | 565 | 565 | 544 | 549 | 7,000 | 549 |
| 2003-12-25 | 545 | 545 | 542 | 542 | 5,000 | 542 |
| 2003-12-24 | 540 | 550 | 540 | 545 | 17,000 | 545 |
| 2003-12-22 | 540 | 545 | 540 | 543 | 17,000 | 543 |
| 2003-12-19 | 546 | 546 | 542 | 545 | 18,000 | 545 |
| 2003-12-18 | 538 | 549 | 538 | 545 | 39,000 | 545 |
| 2003-12-17 | 549 | 550 | 548 | 548 | 15,000 | 548 |
| 2003-12-16 | 561 | 561 | 553 | 555 | 20,000 | 555 |
| 2003-12-15 | 561 | 566 | 561 | 562 | 22,000 | 562 |
| 2003-12-12 | 579 | 581 | 560 | 565 | 58,000 | 565 |
| 2003-12-11 | 580 | 580 | 579 | 579 | 3,000 | 579 |
| 2003-12-10 | 575 | 578 | 570 | 570 | 13,000 | 570 |
| 2003-12-09 | 565 | 575 | 565 | 575 | 3,000 | 575 |
| 2003-12-08 | 577 | 577 | 562 | 562 | 7,000 | 562 |
| 2003-12-05 | 570 | 577 | 570 | 577 | 4,000 | 577 |
| 2003-12-04 | 571 | 581 | 569 | 581 | 7,000 | 581 |
| 2003-12-03 | 580 | 580 | 570 | 580 | 17,000 | 580 |
| 2003-12-02 | 568 | 580 | 568 | 580 | 13,000 | 580 |
| 2003-12-01 | 560 | 567 | 560 | 567 | 10,000 | 567 |
| 2003-11-28 | 568 | 585 | 568 | 582 | 23,000 | 582 |
| 2003-11-27 | 561 | 566 | 561 | 566 | 6,000 | 566 |
| 2003-11-26 | 564 | 564 | 560 | 560 | 13,000 | 560 |
| 2003-11-25 | 556 | 564 | 556 | 564 | 19,000 | 564 |
| 2003-11-21 | 561 | 569 | 560 | 560 | 18,000 | 560 |
| 2003-11-20 | 571 | 580 | 561 | 580 | 6,000 | 580 |
| 2003-11-19 | 560 | 589 | 560 | 589 | 7,000 | 589 |
| 2003-11-18 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 2003-11-17 | 602 | 602 | 590 | 590 | 21,000 | 590 |
| 2003-11-14 | 602 | 606 | 601 | 602 | 18,000 | 602 |
| 2003-11-13 | 605 | 605 | 595 | 601 | 17,000 | 601 |
| 2003-11-12 | 584 | 592 | 584 | 588 | 15,000 | 588 |
| 2003-11-11 | 588 | 588 | 576 | 584 | 8,000 | 584 |
| 2003-11-10 | 591 | 591 | 582 | 585 | 3,000 | 585 |
| 2003-11-07 | 599 | 601 | 595 | 601 | 12,000 | 601 |
| 2003-11-06 | 605 | 605 | 595 | 595 | 8,000 | 595 |
| 2003-11-05 | 594 | 600 | 594 | 600 | 17,000 | 600 |
| 2003-11-04 | 582 | 595 | 580 | 595 | 25,000 | 595 |
| 2003-10-31 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2003-10-30 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2003-10-29 | 577 | 582 | 577 | 580 | 4,000 | 580 |
| 2003-10-28 | 581 | 581 | 577 | 577 | 3,000 | 577 |
| 2003-10-27 | 572 | 580 | 572 | 580 | 7,000 | 580 |
| 2003-10-24 | 563 | 569 | 561 | 569 | 11,000 | 569 |
| 2003-10-23 | 584 | 584 | 555 | 575 | 20,000 | 575 |
| 2003-10-22 | 596 | 596 | 590 | 590 | 4,000 | 590 |
| 2003-10-21 | 599 | 600 | 595 | 595 | 12,000 | 595 |
| 2003-10-20 | 595 | 602 | 595 | 602 | 7,000 | 602 |
| 2003-10-17 | 592 | 596 | 591 | 596 | 13,000 | 596 |
| 2003-10-16 | 593 | 593 | 590 | 590 | 13,000 | 590 |
| 2003-10-15 | 597 | 598 | 590 | 593 | 6,000 | 593 |
| 2003-10-14 | 598 | 598 | 588 | 589 | 5,000 | 589 |
| 2003-10-10 | 593 | 593 | 586 | 587 | 9,000 | 587 |
| 2003-10-09 | 592 | 595 | 592 | 595 | 3,000 | 595 |
| 2003-10-08 | 591 | 592 | 591 | 591 | 4,000 | 591 |
| 2003-10-07 | 595 | 596 | 590 | 591 | 16,000 | 591 |
| 2003-10-06 | 599 | 599 | 594 | 595 | 7,000 | 595 |
| 2003-10-03 | 600 | 600 | 592 | 599 | 7,000 | 599 |
| 2003-10-02 | 591 | 601 | 591 | 601 | 5,000 | 601 |
| 2003-10-01 | 594 | 594 | 585 | 588 | 11,000 | 588 |
| 2003-09-30 | 595 | 595 | 594 | 594 | 2,000 | 594 |
| 2003-09-29 | 608 | 608 | 595 | 595 | 6,000 | 595 |
| 2003-09-26 | 597 | 600 | 584 | 588 | 34,000 | 588 |
| 2003-09-25 | 613 | 613 | 595 | 598 | 15,000 | 598 |
| 2003-09-24 | 630 | 630 | 616 | 616 | 16,000 | 616 |
| 2003-09-22 | 620 | 620 | 614 | 620 | 9,000 | 620 |
| 2003-09-19 | 614 | 621 | 614 | 614 | 45,000 | 614 |
| 2003-09-18 | 611 | 617 | 611 | 614 | 18,000 | 614 |
| 2003-09-17 | 613 | 620 | 610 | 610 | 21,000 | 610 |
| 2003-09-16 | 603 | 613 | 603 | 611 | 23,000 | 611 |
| 2003-09-12 | 598 | 608 | 598 | 602 | 88,000 | 602 |
| 2003-09-11 | 626 | 626 | 618 | 618 | 8,000 | 618 |
| 2003-09-10 | 626 | 627 | 624 | 627 | 16,000 | 627 |
| 2003-09-09 | 621 | 626 | 621 | 621 | 10,000 | 621 |
| 2003-09-08 | 620 | 623 | 619 | 619 | 16,000 | 619 |
| 2003-09-05 | 621 | 631 | 620 | 620 | 15,000 | 620 |
| 2003-09-04 | 629 | 629 | 621 | 621 | 21,000 | 621 |
| 2003-09-03 | 637 | 637 | 611 | 611 | 19,000 | 611 |
| 2003-09-02 | 630 | 639 | 627 | 638 | 41,000 | 638 |
| 2003-09-01 | 611 | 620 | 610 | 620 | 14,000 | 620 |
| 2003-08-29 | 609 | 609 | 606 | 609 | 9,000 | 609 |
| 2003-08-28 | 615 | 615 | 600 | 600 | 14,000 | 600 |
| 2003-08-27 | 616 | 616 | 615 | 615 | 10,000 | 615 |
| 2003-08-26 | 613 | 617 | 610 | 615 | 10,000 | 615 |
| 2003-08-25 | 624 | 624 | 617 | 617 | 6,000 | 617 |
| 2003-08-22 | 628 | 628 | 624 | 624 | 8,000 | 624 |
| 2003-08-21 | 616 | 629 | 616 | 629 | 10,000 | 629 |
| 2003-08-20 | 619 | 619 | 613 | 619 | 8,000 | 619 |
| 2003-08-19 | 613 | 625 | 611 | 625 | 22,000 | 625 |
| 2003-08-18 | 610 | 616 | 610 | 611 | 19,000 | 611 |
| 2003-08-15 | 620 | 620 | 611 | 613 | 8,000 | 613 |
| 2003-08-14 | 625 | 630 | 605 | 630 | 16,000 | 630 |
| 2003-08-13 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2003-08-12 | 615 | 616 | 615 | 616 | 5,000 | 616 |
| 2003-08-11 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 2003-08-08 | 616 | 620 | 616 | 620 | 8,000 | 620 |
| 2003-08-07 | 616 | 630 | 616 | 625 | 15,000 | 625 |
| 2003-08-06 | 625 | 625 | 616 | 621 | 19,000 | 621 |
| 2003-08-05 | 648 | 648 | 590 | 611 | 46,000 | 611 |
| 2003-08-04 | 641 | 650 | 640 | 640 | 44,000 | 640 |
| 2003-08-01 | 617 | 640 | 616 | 631 | 45,000 | 631 |
| 2003-07-31 | 597 | 618 | 595 | 615 | 67,000 | 615 |
| 2003-07-30 | 591 | 598 | 590 | 598 | 30,000 | 598 |
| 2003-07-29 | 590 | 595 | 590 | 590 | 16,000 | 590 |
| 2003-07-28 | 584 | 595 | 581 | 595 | 8,000 | 595 |
| 2003-07-25 | 595 | 595 | 577 | 577 | 14,000 | 577 |
| 2003-07-24 | 600 | 600 | 593 | 597 | 29,000 | 597 |
| 2003-07-23 | 583 | 600 | 583 | 597 | 37,000 | 597 |
| 2003-07-22 | 572 | 584 | 572 | 573 | 13,000 | 573 |
| 2003-07-18 | 572 | 578 | 571 | 572 | 10,000 | 572 |
| 2003-07-17 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2003-07-16 | 580 | 586 | 576 | 577 | 14,000 | 577 |
| 2003-07-15 | 594 | 594 | 590 | 590 | 12,000 | 590 |
| 2003-07-14 | 592 | 594 | 592 | 594 | 6,000 | 594 |
| 2003-07-11 | 593 | 593 | 592 | 592 | 6,000 | 592 |
| 2003-07-10 | 584 | 599 | 579 | 599 | 60,000 | 599 |
| 2003-07-09 | 584 | 584 | 574 | 579 | 24,000 | 579 |
| 2003-07-08 | 571 | 584 | 570 | 584 | 61,000 | 584 |
| 2003-07-07 | 563 | 565 | 563 | 565 | 27,000 | 565 |
| 2003-07-04 | 558 | 563 | 558 | 563 | 5,000 | 563 |
| 2003-07-03 | 575 | 575 | 558 | 558 | 37,000 | 558 |
| 2003-07-02 | 571 | 573 | 570 | 572 | 22,000 | 572 |
| 2003-07-01 | 570 | 574 | 570 | 570 | 26,000 | 570 |
| 2003-06-30 | 566 | 570 | 565 | 570 | 16,000 | 570 |
| 2003-06-27 | 560 | 563 | 560 | 563 | 14,000 | 563 |
| 2003-06-26 | 553 | 555 | 549 | 551 | 6,000 | 551 |
| 2003-06-25 | 550 | 550 | 549 | 549 | 9,000 | 549 |
| 2003-06-24 | 558 | 558 | 548 | 549 | 25,000 | 549 |
| 2003-06-23 | 554 | 557 | 554 | 557 | 4,000 | 557 |
| 2003-06-20 | 556 | 556 | 552 | 553 | 7,000 | 553 |
| 2003-06-19 | 562 | 568 | 559 | 559 | 17,000 | 559 |
| 2003-06-18 | 560 | 564 | 560 | 562 | 4,000 | 562 |
| 2003-06-17 | 560 | 567 | 557 | 559 | 13,000 | 559 |
| 2003-06-16 | 564 | 564 | 556 | 556 | 3,000 | 556 |
| 2003-06-13 | 567 | 568 | 564 | 564 | 36,000 | 564 |
| 2003-06-12 | 561 | 561 | 556 | 557 | 19,000 | 557 |
| 2003-06-11 | 568 | 568 | 556 | 560 | 13,000 | 560 |
| 2003-06-10 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2003-06-09 | 570 | 570 | 569 | 569 | 11,000 | 569 |
| 2003-06-06 | 569 | 569 | 564 | 569 | 3,000 | 569 |
| 2003-06-05 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2003-06-04 | 568 | 569 | 568 | 569 | 4,000 | 569 |
| 2003-06-03 | 568 | 568 | 567 | 568 | 13,000 | 568 |
| 2003-06-02 | 574 | 574 | 566 | 568 | 21,000 | 568 |
| 2003-05-30 | 562 | 565 | 562 | 564 | 25,000 | 564 |
| 2003-05-29 | 559 | 560 | 558 | 559 | 12,000 | 559 |
| 2003-05-28 | 552 | 559 | 552 | 559 | 12,000 | 559 |
| 2003-05-27 | 568 | 568 | 552 | 552 | 12,000 | 552 |
| 2003-05-26 | 545 | 550 | 544 | 550 | 9,000 | 550 |
| 2003-05-23 | 559 | 559 | 544 | 544 | 6,000 | 544 |
| 2003-05-22 | 542 | 546 | 541 | 541 | 5,000 | 541 |
| 2003-05-21 | 545 | 546 | 542 | 542 | 8,000 | 542 |
| 2003-05-20 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2003-05-19 | 563 | 563 | 531 | 548 | 20,000 | 548 |
| 2003-05-16 | 570 | 570 | 563 | 563 | 6,000 | 563 |
| 2003-05-15 | 575 | 575 | 570 | 570 | 9,000 | 570 |
| 2003-05-14 | 569 | 579 | 569 | 573 | 7,000 | 573 |
| 2003-05-13 | 569 | 569 | 565 | 565 | 7,000 | 565 |
| 2003-05-12 | 566 | 569 | 565 | 565 | 9,000 | 565 |
| 2003-05-09 | 569 | 569 | 559 | 565 | 13,000 | 565 |
| 2003-05-08 | 544 | 549 | 544 | 549 | 6,000 | 549 |
| 2003-05-07 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2003-05-06 | 542 | 543 | 542 | 542 | 6,000 | 542 |
| 2003-05-02 | 539 | 540 | 539 | 540 | 4,000 | 540 |
| 2003-05-01 | 530 | 538 | 530 | 538 | 11,000 | 538 |
| 2003-04-30 | 526 | 526 | 516 | 522 | 19,000 | 522 |
| 2003-04-28 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2003-04-25 | 543 | 543 | 534 | 534 | 7,000 | 534 |
| 2003-04-24 | 545 | 545 | 533 | 543 | 10,000 | 543 |
| 2003-04-23 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 2003-04-22 | 545 | 545 | 540 | 540 | 11,000 | 540 |
| 2003-04-21 | 531 | 540 | 531 | 540 | 4,000 | 540 |
| 2003-04-18 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 2003-04-17 | 540 | 540 | 538 | 539 | 5,000 | 539 |
| 2003-04-16 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2003-04-15 | 542 | 542 | 539 | 540 | 6,000 | 540 |
| 2003-04-14 | 530 | 535 | 530 | 535 | 10,000 | 535 |
| 2003-04-11 | 536 | 536 | 529 | 529 | 7,000 | 529 |
| 2003-04-10 | 530 | 530 | 520 | 526 | 5,000 | 526 |
| 2003-04-09 | 539 | 539 | 522 | 530 | 7,000 | 530 |
| 2003-04-08 | 520 | 530 | 519 | 530 | 7,000 | 530 |
| 2003-04-07 | 520 | 521 | 513 | 521 | 15,000 | 521 |
| 2003-04-04 | 525 | 525 | 516 | 524 | 13,000 | 524 |
| 2003-04-03 | 536 | 537 | 528 | 528 | 7,000 | 528 |
| 2003-04-02 | 540 | 540 | 530 | 537 | 8,000 | 537 |
| 2003-04-01 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-03-31 | 547 | 547 | 545 | 545 | 2,000 | 545 |
| 2003-03-28 | 547 | 547 | 546 | 546 | 6,000 | 546 |
| 2003-03-27 | 547 | 547 | 547 | 547 | 9,000 | 547 |
| 2003-03-26 | 516 | 549 | 516 | 549 | 12,000 | 549 |
| 2003-03-25 | 536 | 544 | 536 | 544 | 16,000 | 544 |
| 2003-03-24 | 529 | 538 | 529 | 536 | 8,000 | 536 |
| 2003-03-20 | 516 | 530 | 516 | 529 | 10,000 | 529 |
| 2003-03-19 | 524 | 524 | 520 | 520 | 4,000 | 520 |
| 2003-03-18 | 520 | 527 | 511 | 527 | 13,000 | 527 |
| 2003-03-17 | 513 | 519 | 510 | 519 | 12,000 | 519 |
| 2003-03-14 | 517 | 517 | 512 | 512 | 38,000 | 512 |
| 2003-03-13 | 510 | 519 | 509 | 512 | 13,000 | 512 |
| 2003-03-12 | 513 | 518 | 510 | 510 | 25,000 | 510 |
| 2003-03-11 | 522 | 522 | 510 | 512 | 24,000 | 512 |
| 2003-03-10 | 542 | 542 | 525 | 525 | 6,000 | 525 |
| 2003-03-07 | 555 | 555 | 542 | 542 | 13,000 | 542 |
| 2003-03-06 | 562 | 562 | 556 | 558 | 11,000 | 558 |
| 2003-03-05 | 536 | 545 | 534 | 545 | 17,000 | 545 |
| 2003-03-04 | 528 | 535 | 528 | 535 | 12,000 | 535 |
| 2003-03-03 | 520 | 527 | 519 | 527 | 19,000 | 527 |
| 2003-02-28 | 530 | 530 | 520 | 520 | 39,000 | 520 |
| 2003-02-27 | 536 | 536 | 530 | 530 | 9,000 | 530 |
| 2003-02-26 | 540 | 540 | 536 | 536 | 7,000 | 536 |
| 2003-02-25 | 539 | 546 | 539 | 539 | 11,000 | 539 |
| 2003-02-24 | 563 | 563 | 538 | 539 | 11,000 | 539 |
| 2003-02-21 | 567 | 567 | 562 | 562 | 4,000 | 562 |
| 2003-02-20 | 565 | 565 | 564 | 564 | 10,000 | 564 |
| 2003-02-19 | 569 | 569 | 560 | 563 | 6,000 | 563 |
| 2003-02-18 | 568 | 568 | 559 | 559 | 21,000 | 559 |
| 2003-02-17 | 558 | 561 | 558 | 559 | 16,000 | 559 |
| 2003-02-14 | 550 | 553 | 548 | 553 | 27,000 | 553 |
| 2003-02-13 | 542 | 548 | 540 | 548 | 23,000 | 548 |
| 2003-02-12 | 537 | 537 | 533 | 537 | 26,000 | 537 |
| 2003-02-10 | 540 | 540 | 527 | 527 | 4,000 | 527 |
| 2003-02-07 | 545 | 545 | 528 | 530 | 10,000 | 530 |
| 2003-02-06 | 533 | 547 | 530 | 530 | 36,000 | 530 |
| 2003-02-05 | 520 | 523 | 519 | 523 | 35,000 | 523 |
| 2003-02-04 | 526 | 530 | 519 | 520 | 44,000 | 520 |
| 2003-02-03 | 524 | 524 | 522 | 523 | 29,000 | 523 |
| 2003-01-31 | 523 | 524 | 523 | 523 | 18,000 | 523 |
| 2003-01-30 | 538 | 538 | 522 | 524 | 19,000 | 524 |
| 2003-01-29 | 540 | 540 | 524 | 529 | 27,000 | 529 |
| 2003-01-28 | 540 | 540 | 524 | 529 | 15,000 | 529 |
| 2003-01-27 | 541 | 541 | 535 | 535 | 9,000 | 535 |
| 2003-01-24 | 545 | 546 | 537 | 537 | 23,000 | 537 |
| 2003-01-23 | 538 | 552 | 538 | 552 | 26,000 | 552 |
| 2003-01-22 | 548 | 550 | 530 | 539 | 37,000 | 539 |
| 2003-01-21 | 549 | 556 | 548 | 556 | 35,000 | 556 |
| 2003-01-20 | 546 | 555 | 546 | 555 | 32,000 | 555 |
| 2003-01-17 | 566 | 566 | 559 | 559 | 10,000 | 559 |
| 2003-01-16 | 566 | 566 | 565 | 565 | 8,000 | 565 |
| 2003-01-15 | 557 | 565 | 557 | 565 | 6,000 | 565 |
| 2003-01-10 | 561 | 561 | 559 | 560 | 5,000 | 560 |
| 2003-01-09 | 569 | 569 | 556 | 568 | 13,000 | 568 |
| 2003-01-08 | 573 | 573 | 572 | 572 | 3,000 | 572 |
| 2003-01-07 | 546 | 553 | 546 | 553 | 4,000 | 553 |
| 2003-01-06 | 561 | 565 | 561 | 565 | 5,000 | 565 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株
