6490 日本ピラー工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 813 | 813 | 806 | 810 | 14,000 | 810 |
| 2005-12-29 | 810 | 813 | 804 | 813 | 46,000 | 813 |
| 2005-12-28 | 804 | 810 | 804 | 810 | 15,000 | 810 |
| 2005-12-27 | 810 | 812 | 805 | 805 | 53,000 | 805 |
| 2005-12-26 | 820 | 822 | 810 | 811 | 56,000 | 811 |
| 2005-12-22 | 822 | 827 | 817 | 818 | 36,000 | 818 |
| 2005-12-21 | 820 | 830 | 817 | 824 | 42,000 | 824 |
| 2005-12-20 | 815 | 820 | 812 | 820 | 33,000 | 820 |
| 2005-12-19 | 822 | 825 | 816 | 818 | 23,000 | 818 |
| 2005-12-16 | 820 | 823 | 816 | 823 | 34,000 | 823 |
| 2005-12-15 | 830 | 833 | 820 | 823 | 47,000 | 823 |
| 2005-12-14 | 832 | 838 | 827 | 827 | 56,000 | 827 |
| 2005-12-13 | 841 | 845 | 826 | 827 | 68,000 | 827 |
| 2005-12-12 | 819 | 840 | 819 | 837 | 102,000 | 837 |
| 2005-12-09 | 820 | 824 | 815 | 815 | 83,000 | 815 |
| 2005-12-08 | 822 | 823 | 818 | 820 | 142,000 | 820 |
| 2005-12-07 | 820 | 820 | 818 | 820 | 63,000 | 820 |
| 2005-12-06 | 832 | 832 | 816 | 817 | 60,000 | 817 |
| 2005-12-05 | 831 | 842 | 826 | 832 | 72,000 | 832 |
| 2005-12-02 | 820 | 824 | 812 | 821 | 69,000 | 821 |
| 2005-12-01 | 801 | 814 | 800 | 814 | 64,000 | 814 |
| 2005-11-30 | 806 | 809 | 798 | 800 | 27,000 | 800 |
| 2005-11-29 | 797 | 805 | 797 | 805 | 28,000 | 805 |
| 2005-11-28 | 793 | 805 | 793 | 797 | 54,000 | 797 |
| 2005-11-25 | 793 | 793 | 785 | 791 | 31,000 | 791 |
| 2005-11-24 | 791 | 796 | 785 | 788 | 50,000 | 788 |
| 2005-11-22 | 787 | 789 | 785 | 788 | 27,000 | 788 |
| 2005-11-21 | 793 | 796 | 786 | 786 | 37,000 | 786 |
| 2005-11-18 | 791 | 800 | 790 | 790 | 52,000 | 790 |
| 2005-11-17 | 787 | 794 | 787 | 790 | 26,000 | 790 |
| 2005-11-16 | 782 | 787 | 781 | 787 | 32,000 | 787 |
| 2005-11-15 | 788 | 790 | 784 | 784 | 42,000 | 784 |
| 2005-11-14 | 789 | 793 | 784 | 784 | 65,000 | 784 |
| 2005-11-11 | 787 | 789 | 784 | 786 | 31,000 | 786 |
| 2005-11-10 | 788 | 788 | 781 | 783 | 22,000 | 783 |
| 2005-11-09 | 779 | 784 | 779 | 779 | 28,000 | 779 |
| 2005-11-08 | 782 | 784 | 779 | 779 | 29,000 | 779 |
| 2005-11-07 | 778 | 782 | 775 | 779 | 95,000 | 779 |
| 2005-11-04 | 780 | 783 | 776 | 776 | 69,000 | 776 |
| 2005-11-02 | 777 | 780 | 777 | 778 | 21,000 | 778 |
| 2005-11-01 | 775 | 778 | 775 | 778 | 21,000 | 778 |
| 2005-10-31 | 784 | 784 | 771 | 775 | 55,000 | 775 |
| 2005-10-28 | 784 | 785 | 777 | 777 | 16,000 | 777 |
| 2005-10-27 | 777 | 784 | 777 | 780 | 27,000 | 780 |
| 2005-10-26 | 778 | 784 | 774 | 777 | 18,000 | 777 |
| 2005-10-25 | 779 | 786 | 775 | 778 | 21,000 | 778 |
| 2005-10-24 | 776 | 778 | 770 | 778 | 30,000 | 778 |
| 2005-10-21 | 775 | 781 | 771 | 776 | 51,000 | 776 |
| 2005-10-20 | 776 | 784 | 773 | 775 | 32,000 | 775 |
| 2005-10-19 | 774 | 795 | 774 | 775 | 30,000 | 775 |
| 2005-10-18 | 773 | 783 | 772 | 772 | 21,000 | 772 |
| 2005-10-17 | 780 | 790 | 772 | 772 | 35,000 | 772 |
| 2005-10-14 | 781 | 784 | 777 | 782 | 33,000 | 782 |
| 2005-10-13 | 781 | 784 | 777 | 782 | 50,000 | 782 |
| 2005-10-12 | 798 | 799 | 781 | 781 | 73,000 | 781 |
| 2005-10-11 | 784 | 789 | 784 | 789 | 29,000 | 789 |
| 2005-10-07 | 788 | 788 | 772 | 780 | 28,000 | 780 |
| 2005-10-06 | 790 | 792 | 785 | 788 | 27,000 | 788 |
| 2005-10-05 | 784 | 793 | 784 | 789 | 64,000 | 789 |
| 2005-10-04 | 811 | 811 | 798 | 804 | 67,000 | 804 |
| 2005-10-03 | 790 | 810 | 787 | 810 | 47,000 | 810 |
| 2005-09-30 | 779 | 797 | 767 | 790 | 77,000 | 790 |
| 2005-09-29 | 780 | 781 | 770 | 773 | 76,000 | 773 |
| 2005-09-28 | 795 | 802 | 790 | 790 | 57,000 | 790 |
| 2005-09-27 | 802 | 803 | 795 | 799 | 55,000 | 799 |
| 2005-09-26 | 803 | 810 | 803 | 805 | 44,000 | 805 |
| 2005-09-22 | 805 | 805 | 800 | 803 | 66,000 | 803 |
| 2005-09-21 | 810 | 810 | 802 | 805 | 53,000 | 805 |
| 2005-09-20 | 820 | 820 | 807 | 809 | 40,000 | 809 |
| 2005-09-16 | 804 | 808 | 801 | 802 | 74,000 | 802 |
| 2005-09-15 | 806 | 810 | 802 | 802 | 48,000 | 802 |
| 2005-09-14 | 802 | 815 | 802 | 805 | 56,000 | 805 |
| 2005-09-13 | 808 | 810 | 800 | 800 | 122,000 | 800 |
| 2005-09-12 | 828 | 828 | 801 | 801 | 82,000 | 801 |
| 2005-09-09 | 815 | 833 | 815 | 828 | 128,000 | 828 |
| 2005-09-08 | 801 | 809 | 800 | 806 | 38,000 | 806 |
| 2005-09-07 | 811 | 815 | 800 | 800 | 67,000 | 800 |
| 2005-09-06 | 819 | 821 | 810 | 810 | 51,000 | 810 |
| 2005-09-05 | 816 | 820 | 813 | 819 | 37,000 | 819 |
| 2005-09-02 | 820 | 826 | 811 | 819 | 57,000 | 819 |
| 2005-09-01 | 821 | 831 | 816 | 830 | 41,000 | 830 |
| 2005-08-31 | 824 | 826 | 818 | 820 | 29,000 | 820 |
| 2005-08-30 | 823 | 827 | 819 | 823 | 42,000 | 823 |
| 2005-08-29 | 820 | 824 | 815 | 818 | 61,000 | 818 |
| 2005-08-26 | 806 | 815 | 800 | 814 | 59,000 | 814 |
| 2005-08-25 | 808 | 811 | 806 | 808 | 51,000 | 808 |
| 2005-08-24 | 812 | 813 | 803 | 808 | 44,000 | 808 |
| 2005-08-23 | 810 | 818 | 806 | 809 | 70,000 | 809 |
| 2005-08-22 | 800 | 811 | 800 | 805 | 33,000 | 805 |
| 2005-08-19 | 800 | 810 | 795 | 800 | 86,000 | 800 |
| 2005-08-18 | 810 | 813 | 795 | 800 | 76,000 | 800 |
| 2005-08-17 | 806 | 815 | 806 | 811 | 57,000 | 811 |
| 2005-08-16 | 800 | 816 | 795 | 816 | 65,000 | 816 |
| 2005-08-15 | 795 | 804 | 795 | 797 | 56,000 | 797 |
| 2005-08-12 | 802 | 819 | 795 | 796 | 119,000 | 796 |
| 2005-08-11 | 812 | 819 | 791 | 800 | 258,000 | 800 |
| 2005-08-10 | 839 | 849 | 830 | 838 | 82,000 | 838 |
| 2005-08-09 | 829 | 835 | 827 | 829 | 50,000 | 829 |
| 2005-08-08 | 814 | 824 | 796 | 819 | 132,000 | 819 |
| 2005-08-05 | 821 | 823 | 815 | 817 | 114,000 | 817 |
| 2005-08-04 | 827 | 830 | 803 | 825 | 133,000 | 825 |
| 2005-08-03 | 851 | 854 | 825 | 832 | 329,000 | 832 |
| 2005-08-02 | 878 | 880 | 853 | 860 | 181,000 | 860 |
| 2005-08-01 | 890 | 891 | 873 | 881 | 152,000 | 881 |
| 2005-07-29 | 878 | 888 | 867 | 881 | 318,000 | 881 |
| 2005-07-28 | 896 | 907 | 882 | 892 | 353,000 | 892 |
| 2005-07-27 | 951 | 952 | 889 | 896 | 1,187,000 | 896 |
| 2005-07-26 | 917 | 960 | 907 | 939 | 2,431,000 | 939 |
| 2005-07-25 | 929 | 935 | 902 | 907 | 1,446,000 | 907 |
| 2005-07-22 | 879 | 922 | 871 | 893 | 1,910,000 | 893 |
| 2005-07-21 | 819 | 829 | 813 | 829 | 146,000 | 829 |
| 2005-07-20 | 787 | 828 | 785 | 814 | 178,000 | 814 |
| 2005-07-19 | 787 | 788 | 786 | 787 | 15,000 | 787 |
| 2005-07-15 | 787 | 788 | 787 | 787 | 23,000 | 787 |
| 2005-07-14 | 790 | 793 | 786 | 789 | 19,000 | 789 |
| 2005-07-13 | 782 | 785 | 781 | 782 | 13,000 | 782 |
| 2005-07-12 | 779 | 785 | 778 | 782 | 19,000 | 782 |
| 2005-07-11 | 773 | 786 | 773 | 777 | 33,000 | 777 |
| 2005-07-08 | 772 | 784 | 771 | 771 | 37,000 | 771 |
| 2005-07-07 | 774 | 780 | 773 | 778 | 29,000 | 778 |
| 2005-07-06 | 775 | 780 | 770 | 774 | 77,000 | 774 |
| 2005-07-05 | 800 | 800 | 783 | 789 | 48,000 | 789 |
| 2005-07-04 | 797 | 797 | 792 | 796 | 24,000 | 796 |
| 2005-07-01 | 797 | 797 | 791 | 792 | 22,000 | 792 |
| 2005-06-30 | 780 | 790 | 780 | 789 | 32,000 | 789 |
| 2005-06-29 | 773 | 779 | 768 | 779 | 76,000 | 779 |
| 2005-06-28 | 774 | 774 | 763 | 766 | 59,000 | 766 |
| 2005-06-27 | 766 | 769 | 750 | 764 | 49,000 | 764 |
| 2005-06-24 | 756 | 773 | 750 | 768 | 83,000 | 768 |
| 2005-06-23 | 785 | 791 | 780 | 780 | 77,000 | 780 |
| 2005-06-22 | 785 | 790 | 785 | 789 | 39,000 | 789 |
| 2005-06-21 | 793 | 793 | 785 | 785 | 49,000 | 785 |
| 2005-06-20 | 796 | 796 | 793 | 793 | 14,000 | 793 |
| 2005-06-17 | 789 | 795 | 789 | 794 | 30,000 | 794 |
| 2005-06-16 | 800 | 800 | 790 | 791 | 36,000 | 791 |
| 2005-06-15 | 796 | 801 | 794 | 801 | 36,000 | 801 |
| 2005-06-14 | 795 | 796 | 795 | 796 | 19,000 | 796 |
| 2005-06-13 | 796 | 800 | 794 | 798 | 59,000 | 798 |
| 2005-06-10 | 785 | 798 | 785 | 796 | 57,000 | 796 |
| 2005-06-09 | 787 | 791 | 782 | 785 | 47,000 | 785 |
| 2005-06-08 | 786 | 790 | 785 | 787 | 32,000 | 787 |
| 2005-06-07 | 780 | 785 | 778 | 785 | 54,000 | 785 |
| 2005-06-06 | 782 | 785 | 763 | 780 | 69,000 | 780 |
| 2005-06-03 | 778 | 784 | 770 | 784 | 72,000 | 784 |
| 2005-06-02 | 761 | 778 | 760 | 777 | 109,000 | 777 |
| 2005-06-01 | 745 | 757 | 742 | 754 | 43,000 | 754 |
| 2005-05-31 | 740 | 745 | 732 | 745 | 47,000 | 745 |
| 2005-05-30 | 735 | 744 | 735 | 740 | 45,000 | 740 |
| 2005-05-27 | 730 | 735 | 728 | 732 | 53,000 | 732 |
| 2005-05-26 | 728 | 731 | 728 | 730 | 33,000 | 730 |
| 2005-05-25 | 730 | 730 | 725 | 727 | 58,000 | 727 |
| 2005-05-24 | 747 | 747 | 720 | 720 | 43,000 | 720 |
| 2005-05-23 | 724 | 741 | 718 | 741 | 74,000 | 741 |
| 2005-05-20 | 720 | 725 | 712 | 715 | 46,000 | 715 |
| 2005-05-19 | 721 | 732 | 710 | 715 | 97,000 | 715 |
| 2005-05-18 | 710 | 729 | 702 | 711 | 75,000 | 711 |
| 2005-05-17 | 748 | 748 | 671 | 716 | 305,000 | 716 |
| 2005-05-16 | 778 | 778 | 738 | 738 | 468,000 | 738 |
| 2005-05-13 | 848 | 848 | 836 | 838 | 25,000 | 838 |
| 2005-05-12 | 848 | 848 | 833 | 848 | 25,000 | 848 |
| 2005-05-11 | 840 | 848 | 839 | 848 | 26,000 | 848 |
| 2005-05-10 | 837 | 845 | 837 | 841 | 19,000 | 841 |
| 2005-05-09 | 840 | 840 | 836 | 838 | 30,000 | 838 |
| 2005-05-06 | 838 | 843 | 832 | 838 | 23,000 | 838 |
| 2005-05-02 | 827 | 828 | 826 | 826 | 6,000 | 826 |
| 2005-04-28 | 831 | 831 | 827 | 827 | 5,000 | 827 |
| 2005-04-27 | 826 | 836 | 826 | 832 | 11,000 | 832 |
| 2005-04-26 | 836 | 836 | 830 | 832 | 25,000 | 832 |
| 2005-04-25 | 838 | 838 | 835 | 835 | 11,000 | 835 |
| 2005-04-22 | 842 | 851 | 835 | 838 | 40,000 | 838 |
| 2005-04-21 | 825 | 825 | 810 | 822 | 19,000 | 822 |
| 2005-04-20 | 827 | 835 | 827 | 830 | 18,000 | 830 |
| 2005-04-19 | 833 | 839 | 824 | 837 | 27,000 | 837 |
| 2005-04-18 | 843 | 844 | 820 | 823 | 54,000 | 823 |
| 2005-04-15 | 867 | 867 | 862 | 864 | 25,000 | 864 |
| 2005-04-14 | 871 | 875 | 864 | 870 | 24,000 | 870 |
| 2005-04-13 | 874 | 878 | 868 | 873 | 30,000 | 873 |
| 2005-04-12 | 871 | 876 | 870 | 872 | 42,000 | 872 |
| 2005-04-11 | 873 | 873 | 867 | 871 | 21,000 | 871 |
| 2005-04-08 | 870 | 879 | 866 | 879 | 55,000 | 879 |
| 2005-04-07 | 873 | 874 | 869 | 870 | 127,000 | 870 |
| 2005-04-06 | 884 | 884 | 877 | 878 | 37,000 | 878 |
| 2005-04-05 | 882 | 885 | 866 | 879 | 100,000 | 879 |
| 2005-04-04 | 870 | 880 | 870 | 879 | 23,000 | 879 |
| 2005-04-01 | 883 | 884 | 875 | 883 | 22,000 | 883 |
| 2005-03-31 | 870 | 883 | 870 | 883 | 28,000 | 883 |
| 2005-03-30 | 871 | 880 | 868 | 877 | 23,000 | 877 |
| 2005-03-29 | 889 | 896 | 875 | 887 | 48,000 | 887 |
| 2005-03-28 | 875 | 883 | 874 | 883 | 31,000 | 883 |
| 2005-03-25 | 899 | 899 | 888 | 888 | 31,000 | 888 |
| 2005-03-24 | 900 | 900 | 886 | 896 | 18,000 | 896 |
| 2005-03-23 | 899 | 901 | 897 | 901 | 61,000 | 901 |
| 2005-03-22 | 895 | 899 | 878 | 899 | 41,000 | 899 |
| 2005-03-18 | 895 | 897 | 893 | 895 | 32,000 | 895 |
| 2005-03-17 | 888 | 897 | 880 | 887 | 40,000 | 887 |
| 2005-03-16 | 895 | 898 | 880 | 889 | 58,000 | 889 |
| 2005-03-15 | 898 | 899 | 882 | 889 | 63,000 | 889 |
| 2005-03-14 | 890 | 900 | 890 | 893 | 30,000 | 893 |
| 2005-03-11 | 900 | 900 | 889 | 889 | 80,000 | 889 |
| 2005-03-10 | 894 | 904 | 894 | 899 | 36,000 | 899 |
| 2005-03-09 | 895 | 897 | 895 | 895 | 29,000 | 895 |
| 2005-03-08 | 905 | 908 | 897 | 901 | 86,000 | 901 |
| 2005-03-07 | 905 | 908 | 903 | 905 | 78,000 | 905 |
| 2005-03-04 | 897 | 905 | 897 | 904 | 64,000 | 904 |
| 2005-03-03 | 905 | 905 | 897 | 903 | 46,000 | 903 |
| 2005-03-02 | 895 | 906 | 895 | 905 | 74,000 | 905 |
| 2005-03-01 | 891 | 902 | 882 | 894 | 50,000 | 894 |
| 2005-02-28 | 880 | 891 | 879 | 888 | 99,000 | 888 |
| 2005-02-25 | 868 | 876 | 866 | 870 | 45,000 | 870 |
| 2005-02-24 | 859 | 864 | 858 | 860 | 23,000 | 860 |
| 2005-02-23 | 869 | 869 | 858 | 858 | 55,000 | 858 |
| 2005-02-22 | 870 | 873 | 866 | 870 | 42,000 | 870 |
| 2005-02-21 | 875 | 877 | 868 | 872 | 120,000 | 872 |
| 2005-02-18 | 868 | 868 | 857 | 865 | 148,000 | 865 |
| 2005-02-17 | 855 | 870 | 850 | 864 | 173,000 | 864 |
| 2005-02-16 | 852 | 858 | 849 | 850 | 105,000 | 850 |
| 2005-02-15 | 851 | 851 | 840 | 849 | 116,000 | 849 |
| 2005-02-14 | 836 | 854 | 836 | 840 | 145,000 | 840 |
| 2005-02-10 | 825 | 830 | 824 | 830 | 55,000 | 830 |
| 2005-02-09 | 818 | 830 | 815 | 821 | 55,000 | 821 |
| 2005-02-08 | 807 | 820 | 807 | 818 | 18,000 | 818 |
| 2005-02-07 | 809 | 820 | 800 | 815 | 74,000 | 815 |
| 2005-02-04 | 810 | 811 | 795 | 809 | 60,000 | 809 |
| 2005-02-03 | 805 | 810 | 794 | 804 | 79,000 | 804 |
| 2005-02-02 | 800 | 805 | 792 | 805 | 39,000 | 805 |
| 2005-02-01 | 802 | 802 | 790 | 800 | 49,000 | 800 |
| 2005-01-31 | 798 | 802 | 795 | 802 | 22,000 | 802 |
| 2005-01-28 | 803 | 810 | 795 | 798 | 37,000 | 798 |
| 2005-01-27 | 805 | 812 | 800 | 805 | 74,000 | 805 |
| 2005-01-26 | 790 | 805 | 789 | 802 | 50,000 | 802 |
| 2005-01-25 | 789 | 790 | 780 | 790 | 24,000 | 790 |
| 2005-01-24 | 783 | 792 | 783 | 790 | 18,000 | 790 |
| 2005-01-21 | 792 | 799 | 790 | 792 | 20,000 | 792 |
| 2005-01-20 | 797 | 797 | 788 | 794 | 10,000 | 794 |
| 2005-01-19 | 798 | 800 | 795 | 798 | 19,000 | 798 |
| 2005-01-18 | 800 | 802 | 798 | 799 | 32,000 | 799 |
| 2005-01-17 | 797 | 810 | 797 | 799 | 125,000 | 799 |
| 2005-01-14 | 788 | 788 | 771 | 788 | 30,000 | 788 |
| 2005-01-13 | 785 | 792 | 784 | 788 | 19,000 | 788 |
| 2005-01-12 | 790 | 799 | 783 | 785 | 45,000 | 785 |
| 2005-01-11 | 783 | 800 | 783 | 800 | 31,000 | 800 |
| 2005-01-07 | 788 | 792 | 782 | 783 | 36,000 | 783 |
| 2005-01-06 | 784 | 789 | 781 | 788 | 23,000 | 788 |
| 2005-01-05 | 792 | 792 | 783 | 783 | 33,000 | 783 |
| 2005-01-04 | 775 | 792 | 775 | 792 | 11,000 | 792 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株
