6490 日本ピラー工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 312 | 315 | 312 | 315 | 19,000 | 315 |
| 2008-12-29 | 296 | 312 | 296 | 311 | 55,000 | 311 |
| 2008-12-26 | 285 | 299 | 285 | 296 | 58,000 | 296 |
| 2008-12-25 | 276 | 280 | 276 | 280 | 20,000 | 280 |
| 2008-12-24 | 272 | 274 | 267 | 268 | 16,000 | 268 |
| 2008-12-22 | 274 | 279 | 267 | 279 | 58,000 | 279 |
| 2008-12-19 | 270 | 278 | 269 | 273 | 66,000 | 273 |
| 2008-12-18 | 290 | 290 | 272 | 275 | 47,000 | 275 |
| 2008-12-17 | 293 | 293 | 287 | 289 | 43,000 | 289 |
| 2008-12-16 | 295 | 298 | 288 | 288 | 32,000 | 288 |
| 2008-12-15 | 291 | 308 | 288 | 294 | 70,000 | 294 |
| 2008-12-12 | 297 | 297 | 280 | 288 | 91,000 | 288 |
| 2008-12-11 | 294 | 294 | 280 | 293 | 62,000 | 293 |
| 2008-12-10 | 293 | 295 | 280 | 295 | 40,000 | 295 |
| 2008-12-09 | 297 | 298 | 287 | 298 | 19,000 | 298 |
| 2008-12-08 | 292 | 298 | 285 | 298 | 30,000 | 298 |
| 2008-12-05 | 296 | 296 | 290 | 292 | 29,000 | 292 |
| 2008-12-04 | 292 | 293 | 279 | 286 | 66,000 | 286 |
| 2008-12-03 | 289 | 295 | 284 | 292 | 106,000 | 292 |
| 2008-12-02 | 275 | 278 | 269 | 269 | 39,000 | 269 |
| 2008-12-01 | 277 | 284 | 273 | 275 | 64,000 | 275 |
| 2008-11-28 | 268 | 276 | 268 | 276 | 45,000 | 276 |
| 2008-11-27 | 265 | 271 | 261 | 263 | 59,000 | 263 |
| 2008-11-26 | 264 | 267 | 256 | 260 | 104,000 | 260 |
| 2008-11-25 | 278 | 278 | 260 | 269 | 105,000 | 269 |
| 2008-11-21 | 250 | 266 | 244 | 254 | 232,000 | 254 |
| 2008-11-20 | 270 | 270 | 250 | 256 | 147,000 | 256 |
| 2008-11-19 | 279 | 279 | 262 | 271 | 198,000 | 271 |
| 2008-11-18 | 290 | 290 | 273 | 282 | 107,000 | 282 |
| 2008-11-17 | 287 | 287 | 279 | 282 | 107,000 | 282 |
| 2008-11-14 | 290 | 292 | 283 | 286 | 113,000 | 286 |
| 2008-11-13 | 294 | 294 | 280 | 283 | 174,000 | 283 |
| 2008-11-12 | 304 | 321 | 298 | 301 | 208,000 | 301 |
| 2008-11-11 | 330 | 330 | 303 | 311 | 198,000 | 311 |
| 2008-11-10 | 345 | 350 | 326 | 329 | 88,000 | 329 |
| 2008-11-07 | 364 | 364 | 341 | 346 | 62,000 | 346 |
| 2008-11-06 | 365 | 373 | 357 | 359 | 55,000 | 359 |
| 2008-11-05 | 361 | 386 | 361 | 377 | 82,000 | 377 |
| 2008-11-04 | 367 | 367 | 348 | 356 | 57,000 | 356 |
| 2008-10-31 | 350 | 365 | 338 | 346 | 73,000 | 346 |
| 2008-10-30 | 343 | 349 | 335 | 345 | 77,000 | 345 |
| 2008-10-29 | 341 | 367 | 330 | 348 | 105,000 | 348 |
| 2008-10-28 | 328 | 345 | 328 | 335 | 48,000 | 335 |
| 2008-10-27 | 345 | 346 | 328 | 331 | 77,000 | 331 |
| 2008-10-24 | 368 | 368 | 334 | 336 | 49,000 | 336 |
| 2008-10-23 | 380 | 380 | 343 | 358 | 77,000 | 358 |
| 2008-10-22 | 406 | 406 | 386 | 389 | 29,000 | 389 |
| 2008-10-21 | 403 | 409 | 395 | 406 | 64,000 | 406 |
| 2008-10-20 | 374 | 402 | 374 | 402 | 56,000 | 402 |
| 2008-10-17 | 368 | 380 | 360 | 374 | 88,000 | 374 |
| 2008-10-16 | 378 | 378 | 362 | 367 | 99,000 | 367 |
| 2008-10-15 | 400 | 418 | 394 | 418 | 70,000 | 418 |
| 2008-10-14 | 400 | 415 | 398 | 415 | 102,000 | 415 |
| 2008-10-10 | 356 | 356 | 330 | 344 | 76,000 | 344 |
| 2008-10-09 | 335 | 367 | 330 | 362 | 74,000 | 362 |
| 2008-10-08 | 362 | 362 | 330 | 330 | 99,000 | 330 |
| 2008-10-07 | 350 | 373 | 350 | 368 | 75,000 | 368 |
| 2008-10-06 | 394 | 394 | 378 | 382 | 128,000 | 382 |
| 2008-10-03 | 391 | 396 | 380 | 389 | 54,000 | 389 |
| 2008-10-02 | 440 | 440 | 401 | 401 | 46,000 | 401 |
| 2008-10-01 | 441 | 441 | 421 | 430 | 65,000 | 430 |
| 2008-09-30 | 425 | 429 | 415 | 426 | 49,000 | 426 |
| 2008-09-29 | 445 | 450 | 438 | 438 | 83,000 | 438 |
| 2008-09-26 | 452 | 452 | 442 | 445 | 97,000 | 445 |
| 2008-09-25 | 458 | 458 | 441 | 451 | 58,000 | 451 |
| 2008-09-24 | 440 | 465 | 433 | 459 | 81,000 | 459 |
| 2008-09-22 | 465 | 465 | 445 | 446 | 107,000 | 446 |
| 2008-09-19 | 465 | 467 | 442 | 453 | 249,000 | 453 |
| 2008-09-18 | 446 | 468 | 441 | 464 | 160,000 | 464 |
| 2008-09-17 | 507 | 507 | 456 | 458 | 152,000 | 458 |
| 2008-09-16 | 491 | 523 | 490 | 507 | 63,000 | 507 |
| 2008-09-12 | 550 | 550 | 537 | 541 | 96,000 | 541 |
| 2008-09-11 | 532 | 543 | 530 | 538 | 80,000 | 538 |
| 2008-09-10 | 527 | 532 | 515 | 527 | 60,000 | 527 |
| 2008-09-09 | 539 | 544 | 533 | 537 | 77,000 | 537 |
| 2008-09-08 | 524 | 543 | 524 | 538 | 71,000 | 538 |
| 2008-09-05 | 517 | 520 | 508 | 514 | 179,000 | 514 |
| 2008-09-04 | 527 | 538 | 521 | 534 | 101,000 | 534 |
| 2008-09-03 | 538 | 540 | 525 | 528 | 173,000 | 528 |
| 2008-09-02 | 540 | 562 | 539 | 548 | 300,000 | 548 |
| 2008-09-01 | 551 | 553 | 536 | 539 | 192,000 | 539 |
| 2008-08-29 | 531 | 560 | 531 | 544 | 165,000 | 544 |
| 2008-08-28 | 530 | 535 | 524 | 531 | 101,000 | 531 |
| 2008-08-27 | 510 | 525 | 510 | 523 | 137,000 | 523 |
| 2008-08-26 | 490 | 509 | 490 | 509 | 116,000 | 509 |
| 2008-08-25 | 475 | 500 | 471 | 498 | 107,000 | 498 |
| 2008-08-22 | 446 | 470 | 445 | 470 | 132,000 | 470 |
| 2008-08-21 | 462 | 462 | 441 | 441 | 105,000 | 441 |
| 2008-08-20 | 459 | 462 | 452 | 462 | 40,000 | 462 |
| 2008-08-19 | 472 | 475 | 468 | 471 | 47,000 | 471 |
| 2008-08-18 | 460 | 481 | 460 | 477 | 69,000 | 477 |
| 2008-08-15 | 439 | 460 | 439 | 459 | 72,000 | 459 |
| 2008-08-14 | 446 | 451 | 438 | 439 | 49,000 | 439 |
| 2008-08-13 | 452 | 453 | 442 | 447 | 45,000 | 447 |
| 2008-08-12 | 467 | 467 | 450 | 451 | 85,000 | 451 |
| 2008-08-11 | 438 | 461 | 438 | 459 | 175,000 | 459 |
| 2008-08-08 | 425 | 430 | 414 | 418 | 84,000 | 418 |
| 2008-08-07 | 443 | 446 | 426 | 428 | 53,000 | 428 |
| 2008-08-06 | 437 | 444 | 430 | 439 | 129,000 | 439 |
| 2008-08-05 | 446 | 456 | 436 | 436 | 70,000 | 436 |
| 2008-08-04 | 461 | 463 | 451 | 451 | 94,000 | 451 |
| 2008-08-01 | 469 | 470 | 460 | 461 | 75,000 | 461 |
| 2008-07-31 | 475 | 477 | 463 | 464 | 79,000 | 464 |
| 2008-07-30 | 472 | 474 | 461 | 465 | 91,000 | 465 |
| 2008-07-29 | 484 | 485 | 462 | 466 | 98,000 | 466 |
| 2008-07-28 | 494 | 496 | 486 | 489 | 51,000 | 489 |
| 2008-07-25 | 503 | 504 | 492 | 493 | 40,000 | 493 |
| 2008-07-24 | 498 | 504 | 494 | 498 | 54,000 | 498 |
| 2008-07-23 | 487 | 501 | 487 | 496 | 28,000 | 496 |
| 2008-07-22 | 486 | 491 | 472 | 476 | 73,000 | 476 |
| 2008-07-18 | 487 | 491 | 480 | 480 | 32,000 | 480 |
| 2008-07-17 | 483 | 497 | 483 | 486 | 17,000 | 486 |
| 2008-07-16 | 476 | 486 | 476 | 483 | 35,000 | 483 |
| 2008-07-15 | 494 | 494 | 480 | 481 | 49,000 | 481 |
| 2008-07-14 | 499 | 499 | 482 | 484 | 81,000 | 484 |
| 2008-07-11 | 504 | 504 | 492 | 494 | 45,000 | 494 |
| 2008-07-10 | 489 | 500 | 481 | 494 | 45,000 | 494 |
| 2008-07-09 | 503 | 507 | 485 | 490 | 74,000 | 490 |
| 2008-07-08 | 511 | 515 | 490 | 492 | 64,000 | 492 |
| 2008-07-07 | 512 | 517 | 510 | 512 | 56,000 | 512 |
| 2008-07-04 | 527 | 528 | 514 | 514 | 62,000 | 514 |
| 2008-07-03 | 541 | 542 | 516 | 530 | 113,000 | 530 |
| 2008-07-02 | 532 | 532 | 512 | 531 | 33,000 | 531 |
| 2008-07-01 | 546 | 550 | 532 | 532 | 43,000 | 532 |
| 2008-06-30 | 544 | 544 | 532 | 536 | 51,000 | 536 |
| 2008-06-27 | 512 | 520 | 512 | 519 | 38,000 | 519 |
| 2008-06-26 | 524 | 530 | 513 | 516 | 57,000 | 516 |
| 2008-06-25 | 525 | 529 | 516 | 520 | 46,000 | 520 |
| 2008-06-24 | 522 | 530 | 522 | 523 | 47,000 | 523 |
| 2008-06-23 | 529 | 530 | 520 | 521 | 76,000 | 521 |
| 2008-06-20 | 536 | 538 | 529 | 529 | 57,000 | 529 |
| 2008-06-19 | 545 | 548 | 532 | 532 | 101,000 | 532 |
| 2008-06-18 | 549 | 549 | 537 | 542 | 60,000 | 542 |
| 2008-06-17 | 542 | 548 | 541 | 542 | 59,000 | 542 |
| 2008-06-16 | 549 | 550 | 541 | 546 | 71,000 | 546 |
| 2008-06-13 | 545 | 551 | 545 | 545 | 52,000 | 545 |
| 2008-06-12 | 551 | 578 | 546 | 552 | 166,000 | 552 |
| 2008-06-11 | 555 | 555 | 544 | 544 | 86,000 | 544 |
| 2008-06-10 | 562 | 565 | 552 | 555 | 74,000 | 555 |
| 2008-06-09 | 552 | 558 | 550 | 553 | 62,000 | 553 |
| 2008-06-06 | 580 | 582 | 568 | 569 | 55,000 | 569 |
| 2008-06-05 | 570 | 571 | 562 | 567 | 55,000 | 567 |
| 2008-06-04 | 557 | 564 | 556 | 563 | 95,000 | 563 |
| 2008-06-03 | 560 | 565 | 557 | 559 | 95,000 | 559 |
| 2008-06-02 | 561 | 573 | 558 | 569 | 110,000 | 569 |
| 2008-05-30 | 556 | 562 | 550 | 560 | 91,000 | 560 |
| 2008-05-29 | 553 | 565 | 540 | 565 | 92,000 | 565 |
| 2008-05-28 | 574 | 574 | 550 | 551 | 107,000 | 551 |
| 2008-05-27 | 557 | 574 | 546 | 574 | 147,000 | 574 |
| 2008-05-26 | 570 | 577 | 557 | 557 | 82,000 | 557 |
| 2008-05-23 | 587 | 590 | 571 | 571 | 68,000 | 571 |
| 2008-05-22 | 570 | 582 | 559 | 577 | 128,000 | 577 |
| 2008-05-21 | 586 | 593 | 581 | 588 | 67,000 | 588 |
| 2008-05-20 | 590 | 600 | 580 | 595 | 95,000 | 595 |
| 2008-05-19 | 598 | 598 | 577 | 590 | 95,000 | 590 |
| 2008-05-16 | 570 | 594 | 564 | 594 | 186,000 | 594 |
| 2008-05-15 | 566 | 568 | 559 | 563 | 98,000 | 563 |
| 2008-05-14 | 546 | 562 | 534 | 552 | 297,000 | 552 |
| 2008-05-13 | 532 | 546 | 526 | 544 | 357,000 | 544 |
| 2008-05-12 | 542 | 542 | 542 | 542 | 67,000 | 542 |
| 2008-05-09 | 666 | 667 | 642 | 642 | 52,000 | 642 |
| 2008-05-08 | 658 | 671 | 651 | 667 | 74,000 | 667 |
| 2008-05-07 | 620 | 708 | 619 | 669 | 305,000 | 669 |
| 2008-05-02 | 580 | 611 | 578 | 610 | 143,000 | 610 |
| 2008-05-01 | 578 | 578 | 570 | 570 | 71,000 | 570 |
| 2008-04-30 | 580 | 580 | 566 | 574 | 97,000 | 574 |
| 2008-04-28 | 579 | 590 | 576 | 590 | 49,000 | 590 |
| 2008-04-25 | 584 | 584 | 575 | 578 | 42,000 | 578 |
| 2008-04-24 | 573 | 573 | 568 | 569 | 37,000 | 569 |
| 2008-04-23 | 566 | 572 | 566 | 572 | 19,000 | 572 |
| 2008-04-22 | 562 | 572 | 562 | 568 | 22,000 | 568 |
| 2008-04-21 | 579 | 585 | 577 | 580 | 26,000 | 580 |
| 2008-04-18 | 554 | 569 | 554 | 569 | 50,000 | 569 |
| 2008-04-17 | 569 | 573 | 562 | 564 | 35,000 | 564 |
| 2008-04-16 | 549 | 560 | 549 | 560 | 24,000 | 560 |
| 2008-04-15 | 546 | 552 | 546 | 549 | 22,000 | 549 |
| 2008-04-14 | 560 | 560 | 539 | 544 | 90,000 | 544 |
| 2008-04-11 | 541 | 559 | 541 | 554 | 68,000 | 554 |
| 2008-04-10 | 550 | 550 | 532 | 535 | 79,000 | 535 |
| 2008-04-09 | 569 | 572 | 555 | 558 | 41,000 | 558 |
| 2008-04-08 | 572 | 575 | 562 | 569 | 38,000 | 569 |
| 2008-04-07 | 580 | 580 | 556 | 573 | 65,000 | 573 |
| 2008-04-04 | 588 | 588 | 575 | 581 | 55,000 | 581 |
| 2008-04-03 | 591 | 596 | 576 | 588 | 83,000 | 588 |
| 2008-04-02 | 605 | 605 | 585 | 590 | 48,000 | 590 |
| 2008-04-01 | 590 | 601 | 578 | 586 | 125,000 | 586 |
| 2008-03-31 | 573 | 590 | 572 | 589 | 78,000 | 589 |
| 2008-03-28 | 609 | 609 | 572 | 602 | 55,000 | 602 |
| 2008-03-27 | 585 | 594 | 576 | 594 | 57,000 | 594 |
| 2008-03-26 | 611 | 611 | 591 | 599 | 54,000 | 599 |
| 2008-03-25 | 596 | 606 | 578 | 599 | 146,000 | 599 |
| 2008-03-24 | 572 | 590 | 570 | 576 | 65,000 | 576 |
| 2008-03-21 | 539 | 562 | 538 | 562 | 126,000 | 562 |
| 2008-03-19 | 540 | 550 | 533 | 535 | 95,000 | 535 |
| 2008-03-18 | 545 | 545 | 520 | 531 | 73,000 | 531 |
| 2008-03-17 | 535 | 539 | 507 | 530 | 90,000 | 530 |
| 2008-03-14 | 567 | 567 | 535 | 545 | 149,000 | 545 |
| 2008-03-13 | 560 | 562 | 534 | 537 | 106,000 | 537 |
| 2008-03-12 | 603 | 607 | 568 | 568 | 105,000 | 568 |
| 2008-03-11 | 550 | 572 | 547 | 569 | 109,000 | 569 |
| 2008-03-10 | 569 | 578 | 552 | 552 | 96,000 | 552 |
| 2008-03-07 | 589 | 591 | 582 | 584 | 58,000 | 584 |
| 2008-03-06 | 595 | 612 | 593 | 602 | 91,000 | 602 |
| 2008-03-05 | 601 | 601 | 565 | 574 | 291,000 | 574 |
| 2008-03-04 | 621 | 630 | 600 | 604 | 199,000 | 604 |
| 2008-03-03 | 623 | 633 | 614 | 615 | 160,000 | 615 |
| 2008-02-29 | 659 | 660 | 643 | 648 | 179,000 | 648 |
| 2008-02-28 | 652 | 673 | 652 | 668 | 77,000 | 668 |
| 2008-02-27 | 664 | 665 | 654 | 662 | 37,000 | 662 |
| 2008-02-26 | 673 | 673 | 657 | 664 | 118,000 | 664 |
| 2008-02-25 | 663 | 674 | 656 | 663 | 67,000 | 663 |
| 2008-02-22 | 618 | 654 | 618 | 647 | 146,000 | 647 |
| 2008-02-21 | 638 | 645 | 629 | 638 | 78,000 | 638 |
| 2008-02-20 | 638 | 650 | 611 | 616 | 150,000 | 616 |
| 2008-02-19 | 633 | 640 | 628 | 639 | 85,000 | 639 |
| 2008-02-18 | 631 | 643 | 630 | 637 | 108,000 | 637 |
| 2008-02-15 | 637 | 642 | 615 | 641 | 74,000 | 641 |
| 2008-02-14 | 620 | 645 | 620 | 645 | 68,000 | 645 |
| 2008-02-13 | 632 | 638 | 612 | 614 | 91,000 | 614 |
| 2008-02-12 | 627 | 629 | 611 | 612 | 57,000 | 612 |
| 2008-02-08 | 622 | 626 | 607 | 607 | 108,000 | 607 |
| 2008-02-07 | 627 | 629 | 610 | 623 | 91,000 | 623 |
| 2008-02-06 | 649 | 649 | 630 | 632 | 91,000 | 632 |
| 2008-02-05 | 661 | 671 | 661 | 669 | 78,000 | 669 |
| 2008-02-04 | 660 | 664 | 647 | 656 | 49,000 | 656 |
| 2008-02-01 | 646 | 660 | 633 | 645 | 118,000 | 645 |
| 2008-01-31 | 638 | 660 | 621 | 656 | 121,000 | 656 |
| 2008-01-30 | 634 | 656 | 634 | 640 | 183,000 | 640 |
| 2008-01-29 | 632 | 645 | 609 | 614 | 137,000 | 614 |
| 2008-01-28 | 621 | 648 | 618 | 618 | 208,000 | 618 |
| 2008-01-25 | 590 | 615 | 590 | 612 | 134,000 | 612 |
| 2008-01-24 | 569 | 570 | 555 | 560 | 96,000 | 560 |
| 2008-01-23 | 571 | 571 | 530 | 533 | 130,000 | 533 |
| 2008-01-22 | 519 | 540 | 519 | 521 | 167,000 | 521 |
| 2008-01-21 | 576 | 586 | 548 | 549 | 174,000 | 549 |
| 2008-01-18 | 515 | 591 | 515 | 582 | 206,000 | 582 |
| 2008-01-17 | 544 | 547 | 530 | 544 | 156,000 | 544 |
| 2008-01-16 | 520 | 540 | 515 | 515 | 220,000 | 515 |
| 2008-01-15 | 597 | 599 | 551 | 552 | 322,000 | 552 |
| 2008-01-11 | 620 | 623 | 600 | 601 | 133,000 | 601 |
| 2008-01-10 | 628 | 641 | 619 | 619 | 209,000 | 619 |
| 2008-01-09 | 607 | 621 | 603 | 619 | 88,000 | 619 |
| 2008-01-08 | 620 | 621 | 609 | 612 | 189,000 | 612 |
| 2008-01-07 | 626 | 630 | 614 | 618 | 201,000 | 618 |
| 2008-01-04 | 628 | 631 | 615 | 621 | 82,000 | 621 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株
