6490 日本ピラー工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	785	785	775	775	13,000	775
2004-12-29	768	778	768	772	12,000	772
2004-12-28	764	765	762	765	9,000	765
2004-12-27	772	780	769	770	32,000	770
2004-12-24	758	779	758	770	68,000	770
2004-12-22	756	756	750	755	51,000	755
2004-12-21	749	765	749	751	34,000	751
2004-12-20	750	750	743	749	31,000	749
2004-12-17	749	750	746	750	20,000	750
2004-12-16	753	753	750	750	36,000	750
2004-12-15	745	750	745	750	16,000	750
2004-12-14	740	746	738	743	17,000	743
2004-12-13	738	744	737	738	23,000	738
2004-12-10	740	749	736	737	39,000	737
2004-12-09	745	746	738	742	31,000	742
2004-12-08	745	745	738	745	19,000	745
2004-12-07	749	749	745	748	18,000	748
2004-12-06	744	750	742	749	35,000	749
2004-12-03	735	750	735	742	41,000	742
2004-12-02	740	740	730	731	121,000	731
2004-12-01	750	755	741	741	104,000	741
2004-11-30	762	762	740	746	75,000	746
2004-11-29	763	777	761	772	27,000	772
2004-11-26	779	779	761	763	19,000	763
2004-11-25	783	783	765	780	32,000	780
2004-11-24	768	768	763	763	12,000	763
2004-11-22	759	771	759	767	11,000	767
2004-11-19	787	793	779	779	28,000	779
2004-11-18	799	799	795	795	25,000	795
2004-11-17	781	805	780	799	49,000	799
2004-11-16	796	796	790	790	6,000	790
2004-11-15	790	798	790	796	30,000	796
2004-11-12	788	791	787	790	17,000	790
2004-11-11	783	788	783	787	10,000	787
2004-11-10	792	797	790	790	22,000	790
2004-11-09	794	796	790	792	9,000	792
2004-11-08	799	799	769	796	34,000	796
2004-11-05	800	804	797	799	16,000	799
2004-11-04	809	810	797	800	85,000	800
2004-11-02	769	776	769	776	9,000	776
2004-11-01	768	768	757	762	14,000	762
2004-10-29	770	771	770	771	4,000	771
2004-10-28	769	770	760	770	12,000	770
2004-10-27	760	767	760	767	13,000	767
2004-10-26	761	776	761	776	13,000	776
2004-10-25	780	780	761	771	3,000	771
2004-10-22	783	787	772	780	30,000	780
2004-10-21	780	781	775	780	11,000	780
2004-10-20	775	785	775	782	10,000	782
2004-10-19	797	797	786	797	31,000	797
2004-10-18	798	798	797	797	5,000	797
2004-10-15	785	798	785	798	21,000	798
2004-10-14	803	803	791	797	11,000	797
2004-10-13	806	806	800	805	16,000	805
2004-10-12	809	809	799	805	22,000	805
2004-10-08	793	809	793	809	10,000	809
2004-10-07	815	815	800	810	31,000	810
2004-10-06	797	810	789	810	44,000	810
2004-10-05	793	798	785	798	17,000	798
2004-10-04	778	791	775	791	21,000	791
2004-10-01	758	773	757	768	25,000	768
2004-09-30	770	770	759	763	18,000	763
2004-09-29	767	770	760	769	9,000	769
2004-09-28	765	767	760	767	13,000	767
2004-09-27	775	775	759	773	21,000	773
2004-09-24	777	782	772	782	22,000	782
2004-09-22	783	785	772	777	28,000	777
2004-09-21	785	789	777	777	23,000	777
2004-09-17	790	791	780	785	26,000	785
2004-09-16	790	793	788	789	54,000	789
2004-09-15	816	819	800	800	141,000	800
2004-09-14	791	806	790	806	56,000	806
2004-09-13	779	790	779	789	32,000	789
2004-09-10	777	781	775	776	47,000	776
2004-09-09	779	780	776	776	10,000	776
2004-09-08	783	785	771	775	16,000	775
2004-09-07	781	785	773	773	16,000	773
2004-09-06	780	788	779	781	45,000	781
2004-09-03	776	780	770	771	20,000	771
2004-09-02	774	779	765	777	38,000	777
2004-09-01	770	780	764	774	49,000	774
2004-08-31	760	764	760	764	13,000	764
2004-08-30	760	764	755	764	9,000	764
2004-08-27	741	755	741	755	17,000	755
2004-08-26	754	754	746	746	19,000	746
2004-08-25	755	755	753	753	18,000	753
2004-08-24	754	755	746	755	7,000	755
2004-08-23	754	755	741	750	8,000	750
2004-08-20	750	750	740	747	7,000	747
2004-08-19	742	750	729	750	18,000	750
2004-08-18	741	745	739	745	17,000	745
2004-08-17	745	746	738	738	13,000	738
2004-08-16	751	751	735	737	15,000	737
2004-08-13	757	762	739	741	28,000	741
2004-08-12	752	775	752	757	68,000	757
2004-08-11	740	746	739	746	25,000	746
2004-08-10	737	739	736	738	10,000	738
2004-08-09	724	736	722	736	13,000	736
2004-08-06	720	729	715	728	15,000	728
2004-08-05	732	732	715	721	20,000	721
2004-08-04	722	722	705	722	28,000	722
2004-08-03	743	750	710	719	110,000	719
2004-08-02	755	759	738	741	120,000	741
2004-07-30	700	705	700	705	4,000	705
2004-07-29	695	701	695	701	14,000	701
2004-07-28	699	710	699	707	16,000	707
2004-07-27	712	715	688	690	13,000	690
2004-07-26	718	718	711	711	10,000	711
2004-07-23	715	720	715	718	4,000	718
2004-07-22	711	714	711	714	12,000	714
2004-07-21	720	724	720	724	5,000	724
2004-07-20	720	726	719	719	6,000	719
2004-07-16	723	728	715	725	29,000	725
2004-07-15	735	735	722	722	16,000	722
2004-07-14	737	741	733	734	35,000	734
2004-07-13	740	740	733	737	11,000	737
2004-07-12	730	738	726	730	19,000	730
2004-07-09	722	725	721	725	8,000	725
2004-07-08	725	727	721	721	9,000	721
2004-07-07	726	726	722	725	17,000	725
2004-07-06	736	736	727	727	25,000	727
2004-07-05	728	737	726	736	16,000	736
2004-07-02	730	731	722	724	21,000	724
2004-07-01	743	743	736	736	16,000	736
2004-06-30	749	750	740	743	19,000	743
2004-06-29	744	750	741	749	17,000	749
2004-06-28	724	750	721	750	29,000	750
2004-06-25	735	738	730	734	27,000	734
2004-06-24	734	736	726	734	17,000	734
2004-06-23	744	744	728	734	35,000	734
2004-06-22	747	750	734	744	24,000	744
2004-06-21	747	756	737	738	44,000	738
2004-06-18	740	753	733	738	86,000	738
2004-06-17	721	741	718	736	95,000	736
2004-06-16	699	716	699	715	66,000	715
2004-06-15	704	704	694	696	17,000	696
2004-06-14	701	710	690	707	62,000	707
2004-06-11	706	710	696	698	51,000	698
2004-06-10	697	699	685	699	32,000	699
2004-06-09	696	699	695	699	10,000	699
2004-06-08	696	696	693	696	18,000	696
2004-06-07	686	696	686	690	24,000	690
2004-06-04	674	704	674	685	28,000	685
2004-06-03	693	694	693	694	8,000	694
2004-06-02	710	710	700	703	7,000	703
2004-06-01	711	714	702	710	10,000	710
2004-05-31	725	735	700	701	21,000	701
2004-05-28	692	698	692	695	16,000	695
2004-05-27	696	698	692	692	11,000	692
2004-05-26	713	716	699	699	16,000	699
2004-05-25	704	715	704	712	29,000	712
2004-05-24	744	744	744	744	5,000	744
2004-05-21	740	750	740	745	31,000	745
2004-05-20	742	750	736	747	21,000	747
2004-05-19	713	740	700	740	23,000	740
2004-05-18	671	699	671	698	28,000	698
2004-05-17	712	720	700	701	37,000	701
2004-05-14	761	764	749	749	36,000	749
2004-05-13	764	764	756	761	30,000	761
2004-05-12	740	775	740	775	27,000	775
2004-05-11	760	778	760	769	55,000	769
2004-05-10	820	820	780	800	112,000	800
2004-05-07	759	840	758	840	131,000	840
2004-05-06	770	770	760	760	22,000	760
2004-04-30	769	772	762	766	22,000	766
2004-04-28	775	780	773	778	34,000	778
2004-04-27	782	785	766	785	33,000	785
2004-04-26	780	785	762	785	90,000	785
2004-04-23	741	765	741	765	82,000	765
2004-04-22	735	741	735	741	24,000	741
2004-04-21	722	737	722	737	28,000	737
2004-04-20	721	733	721	731	32,000	731
2004-04-19	741	741	722	730	17,000	730
2004-04-16	732	749	732	741	40,000	741
2004-04-15	740	746	725	725	46,000	725
2004-04-14	729	740	725	740	40,000	740
2004-04-13	730	730	715	729	24,000	729
2004-04-12	725	730	717	729	31,000	729
2004-04-09	738	738	710	730	35,000	730
2004-04-08	729	738	729	738	38,000	738
2004-04-07	741	741	726	736	28,000	736
2004-04-06	744	745	730	744	37,000	744
2004-04-05	750	750	740	750	88,000	750
2004-04-02	725	740	710	740	57,000	740
2004-04-01	719	740	710	725	140,000	725
2004-03-31	707	716	700	716	59,000	716
2004-03-30	709	714	700	707	44,000	707
2004-03-29	694	717	684	711	92,000	711
2004-03-26	681	700	674	678	118,000	678
2004-03-25	691	704	691	699	46,000	699
2004-03-24	719	719	688	691	55,000	691
2004-03-23	710	715	682	712	106,000	712
2004-03-22	683	705	680	700	159,000	700
2004-03-19	665	698	650	670	202,000	670
2004-03-18	640	649	635	635	34,000	635
2004-03-17	630	638	629	632	42,000	632
2004-03-16	635	641	629	629	47,000	629
2004-03-15	615	637	615	629	79,000	629
2004-03-12	607	614	607	608	48,000	608
2004-03-11	607	610	606	607	14,000	607
2004-03-10	607	610	606	606	13,000	606
2004-03-09	610	610	605	605	18,000	605
2004-03-08	609	615	609	609	12,000	609
2004-03-05	603	608	603	605	17,000	605
2004-03-04	599	605	599	603	15,000	603
2004-03-03	598	607	598	602	38,000	602
2004-03-02	602	607	594	597	22,000	597
2004-03-01	589	595	589	594	10,000	594
2004-02-27	585	588	581	588	23,000	588
2004-02-26	582	586	582	586	4,000	586
2004-02-25	585	585	572	572	8,000	572
2004-02-24	583	583	580	581	18,000	581
2004-02-23	580	581	572	573	10,000	573
2004-02-20	580	580	575	575	16,000	575
2004-02-19	579	580	579	580	7,000	580
2004-02-18	575	585	575	580	9,000	580
2004-02-17	583	583	578	578	29,000	578
2004-02-16	589	589	581	582	19,000	582
2004-02-13	590	590	589	589	3,000	589
2004-02-12	581	585	581	582	14,000	582
2004-02-10	580	580	580	580	5,000	580
2004-02-09	581	581	575	577	14,000	577
2004-02-06	580	581	580	581	2,000	581
2004-02-05	580	580	574	575	13,000	575
2004-02-04	596	596	579	580	18,000	580
2004-02-03	591	591	586	586	5,000	586
2004-02-02	600	600	594	594	7,000	594
2004-01-30	583	591	582	583	14,000	583
2004-01-29	587	587	583	583	14,000	583
2004-01-28	590	598	590	590	22,000	590
2004-01-27	593	597	591	591	28,000	591
2004-01-26	593	593	590	590	15,000	590
2004-01-23	582	587	582	585	23,000	585
2004-01-22	586	589	584	584	19,000	584
2004-01-21	590	595	590	591	34,000	591
2004-01-20	586	593	584	590	46,000	590
2004-01-19	574	585	574	581	39,000	581
2004-01-16	570	572	569	569	30,000	569
2004-01-15	572	572	569	569	26,000	569
2004-01-14	569	572	568	570	39,000	570
2004-01-13	571	571	568	568	24,000	568
2004-01-09	567	568	566	568	44,000	568
2004-01-08	566	567	560	567	26,000	567
2004-01-07	566	568	565	566	20,000	566
2004-01-06	571	574	565	565	16,000	565
2004-01-05	562	572	562	563	5,000	563

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