6490 日本ピラー工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 405 | 420 | 405 | 408 | 28,000 | 408 |
| 2009-12-29 | 416 | 416 | 403 | 410 | 37,000 | 410 |
| 2009-12-28 | 406 | 414 | 402 | 408 | 44,000 | 408 |
| 2009-12-25 | 415 | 417 | 410 | 411 | 27,000 | 411 |
| 2009-12-24 | 429 | 431 | 415 | 420 | 62,000 | 420 |
| 2009-12-22 | 406 | 428 | 403 | 424 | 106,000 | 424 |
| 2009-12-21 | 396 | 413 | 387 | 413 | 77,000 | 413 |
| 2009-12-18 | 402 | 415 | 395 | 407 | 65,000 | 407 |
| 2009-12-17 | 394 | 405 | 394 | 405 | 41,000 | 405 |
| 2009-12-16 | 389 | 396 | 386 | 395 | 56,000 | 395 |
| 2009-12-15 | 369 | 391 | 369 | 388 | 139,000 | 388 |
| 2009-12-14 | 367 | 367 | 355 | 359 | 27,000 | 359 |
| 2009-12-11 | 354 | 362 | 354 | 362 | 48,000 | 362 |
| 2009-12-10 | 359 | 359 | 359 | 359 | 11,000 | 359 |
| 2009-12-09 | 354 | 360 | 353 | 358 | 21,000 | 358 |
| 2009-12-08 | 354 | 359 | 352 | 352 | 16,000 | 352 |
| 2009-12-07 | 364 | 364 | 345 | 356 | 23,000 | 356 |
| 2009-12-04 | 356 | 356 | 346 | 354 | 24,000 | 354 |
| 2009-12-03 | 358 | 366 | 354 | 365 | 59,000 | 365 |
| 2009-12-02 | 348 | 348 | 341 | 343 | 28,000 | 343 |
| 2009-12-01 | 331 | 339 | 326 | 339 | 33,000 | 339 |
| 2009-11-30 | 315 | 327 | 315 | 327 | 26,000 | 327 |
| 2009-11-27 | 324 | 324 | 318 | 320 | 16,000 | 320 |
| 2009-11-26 | 326 | 329 | 318 | 319 | 36,000 | 319 |
| 2009-11-25 | 315 | 327 | 310 | 321 | 32,000 | 321 |
| 2009-11-24 | 336 | 336 | 320 | 325 | 54,000 | 325 |
| 2009-11-20 | 330 | 341 | 329 | 331 | 43,000 | 331 |
| 2009-11-19 | 332 | 333 | 328 | 332 | 22,000 | 332 |
| 2009-11-18 | 342 | 345 | 333 | 338 | 62,000 | 338 |
| 2009-11-17 | 355 | 356 | 345 | 347 | 30,000 | 347 |
| 2009-11-16 | 365 | 366 | 363 | 363 | 11,000 | 363 |
| 2009-11-13 | 380 | 380 | 370 | 370 | 39,000 | 370 |
| 2009-11-12 | 389 | 394 | 380 | 380 | 29,000 | 380 |
| 2009-11-11 | 385 | 389 | 383 | 385 | 13,000 | 385 |
| 2009-11-10 | 380 | 388 | 380 | 381 | 29,000 | 381 |
| 2009-11-09 | 377 | 382 | 373 | 375 | 16,000 | 375 |
| 2009-11-06 | 388 | 390 | 375 | 377 | 68,000 | 377 |
| 2009-11-05 | 403 | 403 | 390 | 393 | 20,000 | 393 |
| 2009-11-04 | 406 | 406 | 395 | 398 | 35,000 | 398 |
| 2009-11-02 | 414 | 414 | 411 | 411 | 8,000 | 411 |
| 2009-10-30 | 418 | 418 | 406 | 413 | 20,000 | 413 |
| 2009-10-29 | 396 | 412 | 396 | 409 | 65,000 | 409 |
| 2009-10-28 | 408 | 413 | 401 | 403 | 40,000 | 403 |
| 2009-10-27 | 404 | 410 | 402 | 408 | 27,000 | 408 |
| 2009-10-26 | 404 | 416 | 404 | 411 | 27,000 | 411 |
| 2009-10-23 | 421 | 425 | 414 | 414 | 55,000 | 414 |
| 2009-10-22 | 412 | 420 | 410 | 417 | 27,000 | 417 |
| 2009-10-21 | 405 | 408 | 403 | 407 | 32,000 | 407 |
| 2009-10-20 | 411 | 417 | 406 | 410 | 28,000 | 410 |
| 2009-10-19 | 421 | 423 | 408 | 414 | 38,000 | 414 |
| 2009-10-16 | 438 | 440 | 426 | 426 | 13,000 | 426 |
| 2009-10-15 | 438 | 445 | 438 | 439 | 23,000 | 439 |
| 2009-10-14 | 437 | 437 | 433 | 433 | 21,000 | 433 |
| 2009-10-13 | 445 | 445 | 425 | 433 | 117,000 | 433 |
| 2009-10-09 | 427 | 440 | 423 | 435 | 84,000 | 435 |
| 2009-10-08 | 418 | 428 | 413 | 425 | 24,000 | 425 |
| 2009-10-07 | 411 | 419 | 406 | 418 | 31,000 | 418 |
| 2009-10-06 | 415 | 427 | 405 | 406 | 70,000 | 406 |
| 2009-10-05 | 404 | 410 | 400 | 410 | 68,000 | 410 |
| 2009-10-02 | 432 | 432 | 414 | 418 | 40,000 | 418 |
| 2009-10-01 | 445 | 445 | 433 | 433 | 18,000 | 433 |
| 2009-09-30 | 431 | 445 | 425 | 445 | 19,000 | 445 |
| 2009-09-29 | 447 | 447 | 430 | 431 | 31,000 | 431 |
| 2009-09-28 | 449 | 449 | 427 | 432 | 22,000 | 432 |
| 2009-09-25 | 458 | 458 | 434 | 447 | 33,000 | 447 |
| 2009-09-24 | 442 | 460 | 442 | 460 | 123,000 | 460 |
| 2009-09-18 | 434 | 438 | 429 | 438 | 27,000 | 438 |
| 2009-09-17 | 421 | 436 | 421 | 435 | 23,000 | 435 |
| 2009-09-16 | 421 | 442 | 418 | 421 | 71,000 | 421 |
| 2009-09-15 | 406 | 410 | 406 | 406 | 27,000 | 406 |
| 2009-09-14 | 424 | 424 | 410 | 410 | 30,000 | 410 |
| 2009-09-11 | 417 | 419 | 412 | 419 | 47,000 | 419 |
| 2009-09-10 | 427 | 428 | 420 | 422 | 26,000 | 422 |
| 2009-09-09 | 423 | 431 | 421 | 426 | 13,000 | 426 |
| 2009-09-08 | 429 | 429 | 416 | 421 | 35,000 | 421 |
| 2009-09-07 | 424 | 424 | 423 | 424 | 15,000 | 424 |
| 2009-09-04 | 415 | 423 | 410 | 419 | 73,000 | 419 |
| 2009-09-03 | 401 | 405 | 400 | 405 | 30,000 | 405 |
| 2009-09-02 | 402 | 402 | 396 | 398 | 22,000 | 398 |
| 2009-09-01 | 410 | 412 | 410 | 412 | 15,000 | 412 |
| 2009-08-31 | 415 | 419 | 406 | 408 | 37,000 | 408 |
| 2009-08-28 | 420 | 420 | 413 | 415 | 33,000 | 415 |
| 2009-08-27 | 446 | 446 | 424 | 428 | 33,000 | 428 |
| 2009-08-26 | 430 | 441 | 429 | 441 | 41,000 | 441 |
| 2009-08-25 | 410 | 419 | 402 | 417 | 45,000 | 417 |
| 2009-08-24 | 393 | 400 | 387 | 400 | 32,000 | 400 |
| 2009-08-21 | 390 | 390 | 379 | 385 | 29,000 | 385 |
| 2009-08-20 | 381 | 389 | 381 | 389 | 16,000 | 389 |
| 2009-08-19 | 391 | 392 | 390 | 390 | 10,000 | 390 |
| 2009-08-18 | 385 | 390 | 385 | 390 | 18,000 | 390 |
| 2009-08-17 | 393 | 393 | 382 | 385 | 20,000 | 385 |
| 2009-08-14 | 395 | 395 | 382 | 388 | 28,000 | 388 |
| 2009-08-13 | 381 | 395 | 380 | 393 | 36,000 | 393 |
| 2009-08-12 | 388 | 388 | 381 | 381 | 43,000 | 381 |
| 2009-08-11 | 378 | 380 | 377 | 378 | 26,000 | 378 |
| 2009-08-10 | 370 | 380 | 370 | 379 | 33,000 | 379 |
| 2009-08-07 | 376 | 376 | 371 | 373 | 18,000 | 373 |
| 2009-08-06 | 384 | 384 | 372 | 376 | 20,000 | 376 |
| 2009-08-05 | 388 | 388 | 383 | 384 | 36,000 | 384 |
| 2009-08-04 | 379 | 386 | 374 | 383 | 98,000 | 383 |
| 2009-08-03 | 342 | 372 | 341 | 364 | 154,000 | 364 |
| 2009-07-31 | 334 | 342 | 334 | 341 | 41,000 | 341 |
| 2009-07-30 | 333 | 333 | 326 | 329 | 35,000 | 329 |
| 2009-07-29 | 337 | 337 | 332 | 332 | 3,000 | 332 |
| 2009-07-28 | 327 | 340 | 323 | 332 | 47,000 | 332 |
| 2009-07-27 | 316 | 323 | 315 | 321 | 39,000 | 321 |
| 2009-07-24 | 317 | 318 | 310 | 312 | 55,000 | 312 |
| 2009-07-23 | 320 | 325 | 307 | 307 | 68,000 | 307 |
| 2009-07-22 | 312 | 322 | 312 | 320 | 33,000 | 320 |
| 2009-07-21 | 321 | 323 | 310 | 311 | 25,000 | 311 |
| 2009-07-17 | 320 | 320 | 316 | 316 | 15,000 | 316 |
| 2009-07-16 | 329 | 330 | 310 | 310 | 55,000 | 310 |
| 2009-07-15 | 327 | 329 | 323 | 324 | 29,000 | 324 |
| 2009-07-14 | 337 | 337 | 331 | 333 | 14,000 | 333 |
| 2009-07-13 | 339 | 339 | 323 | 326 | 42,000 | 326 |
| 2009-07-10 | 322 | 328 | 322 | 324 | 27,000 | 324 |
| 2009-07-09 | 339 | 339 | 328 | 330 | 45,000 | 330 |
| 2009-07-08 | 350 | 350 | 335 | 340 | 29,000 | 340 |
| 2009-07-07 | 345 | 348 | 342 | 346 | 16,000 | 346 |
| 2009-07-06 | 353 | 353 | 346 | 347 | 11,000 | 347 |
| 2009-07-03 | 351 | 351 | 346 | 348 | 15,000 | 348 |
| 2009-07-02 | 362 | 362 | 352 | 352 | 31,000 | 352 |
| 2009-07-01 | 355 | 357 | 352 | 355 | 22,000 | 355 |
| 2009-06-30 | 357 | 357 | 347 | 350 | 28,000 | 350 |
| 2009-06-29 | 358 | 358 | 357 | 357 | 3,000 | 357 |
| 2009-06-26 | 355 | 355 | 345 | 348 | 6,000 | 348 |
| 2009-06-25 | 345 | 352 | 345 | 350 | 18,000 | 350 |
| 2009-06-24 | 348 | 348 | 335 | 340 | 17,000 | 340 |
| 2009-06-23 | 344 | 349 | 338 | 340 | 26,000 | 340 |
| 2009-06-22 | 349 | 349 | 334 | 344 | 14,000 | 344 |
| 2009-06-19 | 345 | 346 | 344 | 344 | 5,000 | 344 |
| 2009-06-18 | 349 | 349 | 340 | 341 | 23,000 | 341 |
| 2009-06-17 | 338 | 349 | 338 | 345 | 14,000 | 345 |
| 2009-06-16 | 360 | 361 | 347 | 348 | 21,000 | 348 |
| 2009-06-15 | 364 | 370 | 364 | 365 | 18,000 | 365 |
| 2009-06-12 | 358 | 366 | 355 | 363 | 60,000 | 363 |
| 2009-06-11 | 352 | 354 | 350 | 350 | 18,000 | 350 |
| 2009-06-10 | 352 | 352 | 346 | 352 | 56,000 | 352 |
| 2009-06-09 | 352 | 355 | 348 | 349 | 39,000 | 349 |
| 2009-06-08 | 352 | 358 | 352 | 356 | 29,000 | 356 |
| 2009-06-05 | 358 | 363 | 357 | 357 | 31,000 | 357 |
| 2009-06-04 | 353 | 361 | 352 | 358 | 53,000 | 358 |
| 2009-06-03 | 349 | 353 | 349 | 353 | 22,000 | 353 |
| 2009-06-02 | 353 | 355 | 351 | 352 | 42,000 | 352 |
| 2009-06-01 | 358 | 358 | 355 | 356 | 19,000 | 356 |
| 2009-05-29 | 353 | 358 | 351 | 353 | 56,000 | 353 |
| 2009-05-28 | 351 | 356 | 350 | 353 | 31,000 | 353 |
| 2009-05-27 | 328 | 356 | 323 | 347 | 113,000 | 347 |
| 2009-05-26 | 321 | 327 | 317 | 322 | 33,000 | 322 |
| 2009-05-25 | 314 | 320 | 307 | 311 | 26,000 | 311 |
| 2009-05-22 | 310 | 313 | 309 | 309 | 13,000 | 309 |
| 2009-05-21 | 323 | 325 | 305 | 319 | 26,000 | 319 |
| 2009-05-20 | 317 | 317 | 314 | 316 | 13,000 | 316 |
| 2009-05-19 | 324 | 327 | 312 | 321 | 23,000 | 321 |
| 2009-05-18 | 329 | 334 | 324 | 324 | 10,000 | 324 |
| 2009-05-15 | 326 | 330 | 326 | 329 | 22,000 | 329 |
| 2009-05-14 | 337 | 339 | 329 | 330 | 41,000 | 330 |
| 2009-05-13 | 330 | 331 | 326 | 327 | 29,000 | 327 |
| 2009-05-12 | 330 | 330 | 323 | 326 | 17,000 | 326 |
| 2009-05-11 | 324 | 329 | 324 | 329 | 36,000 | 329 |
| 2009-05-08 | 334 | 340 | 329 | 339 | 15,000 | 339 |
| 2009-05-07 | 317 | 337 | 317 | 334 | 51,000 | 334 |
| 2009-05-01 | 310 | 315 | 310 | 315 | 10,000 | 315 |
| 2009-04-30 | 296 | 310 | 296 | 305 | 18,000 | 305 |
| 2009-04-28 | 305 | 305 | 291 | 292 | 41,000 | 292 |
| 2009-04-27 | 311 | 312 | 306 | 306 | 15,000 | 306 |
| 2009-04-24 | 308 | 308 | 305 | 306 | 23,000 | 306 |
| 2009-04-23 | 300 | 307 | 300 | 306 | 17,000 | 306 |
| 2009-04-22 | 306 | 308 | 300 | 301 | 55,000 | 301 |
| 2009-04-21 | 315 | 315 | 305 | 309 | 75,000 | 309 |
| 2009-04-20 | 326 | 327 | 323 | 325 | 28,000 | 325 |
| 2009-04-17 | 332 | 332 | 322 | 325 | 12,000 | 325 |
| 2009-04-16 | 329 | 331 | 326 | 330 | 24,000 | 330 |
| 2009-04-15 | 327 | 330 | 325 | 329 | 36,000 | 329 |
| 2009-04-14 | 324 | 324 | 318 | 323 | 20,000 | 323 |
| 2009-04-13 | 316 | 326 | 316 | 323 | 34,000 | 323 |
| 2009-04-10 | 314 | 314 | 307 | 311 | 18,000 | 311 |
| 2009-04-09 | 308 | 314 | 303 | 314 | 29,000 | 314 |
| 2009-04-08 | 318 | 318 | 308 | 308 | 7,000 | 308 |
| 2009-04-07 | 323 | 323 | 318 | 318 | 7,000 | 318 |
| 2009-04-06 | 322 | 333 | 322 | 323 | 23,000 | 323 |
| 2009-04-03 | 321 | 328 | 321 | 322 | 29,000 | 322 |
| 2009-04-02 | 312 | 318 | 312 | 318 | 20,000 | 318 |
| 2009-04-01 | 307 | 312 | 307 | 310 | 9,000 | 310 |
| 2009-03-31 | 307 | 308 | 301 | 304 | 20,000 | 304 |
| 2009-03-30 | 308 | 316 | 308 | 309 | 20,000 | 309 |
| 2009-03-27 | 306 | 318 | 306 | 313 | 10,000 | 313 |
| 2009-03-26 | 306 | 308 | 306 | 306 | 15,000 | 306 |
| 2009-03-25 | 305 | 308 | 298 | 299 | 56,000 | 299 |
| 2009-03-24 | 304 | 310 | 300 | 309 | 33,000 | 309 |
| 2009-03-23 | 300 | 304 | 300 | 304 | 15,000 | 304 |
| 2009-03-19 | 303 | 303 | 300 | 300 | 9,000 | 300 |
| 2009-03-18 | 294 | 295 | 287 | 294 | 20,000 | 294 |
| 2009-03-17 | 295 | 298 | 290 | 292 | 33,000 | 292 |
| 2009-03-16 | 296 | 297 | 291 | 293 | 28,000 | 293 |
| 2009-03-13 | 305 | 305 | 293 | 298 | 45,000 | 298 |
| 2009-03-12 | 301 | 301 | 294 | 295 | 33,000 | 295 |
| 2009-03-11 | 299 | 299 | 292 | 292 | 9,000 | 292 |
| 2009-03-10 | 290 | 290 | 284 | 285 | 19,000 | 285 |
| 2009-03-09 | 290 | 292 | 289 | 290 | 26,000 | 290 |
| 2009-03-06 | 304 | 304 | 294 | 297 | 28,000 | 297 |
| 2009-03-05 | 292 | 308 | 287 | 306 | 32,000 | 306 |
| 2009-03-04 | 290 | 290 | 287 | 288 | 17,000 | 288 |
| 2009-03-03 | 285 | 286 | 282 | 285 | 16,000 | 285 |
| 2009-03-02 | 309 | 309 | 291 | 300 | 31,000 | 300 |
| 2009-02-27 | 294 | 306 | 291 | 304 | 18,000 | 304 |
| 2009-02-26 | 316 | 318 | 306 | 306 | 9,000 | 306 |
| 2009-02-25 | 307 | 312 | 302 | 311 | 18,000 | 311 |
| 2009-02-24 | 297 | 298 | 292 | 294 | 9,000 | 294 |
| 2009-02-23 | 302 | 307 | 297 | 297 | 38,000 | 297 |
| 2009-02-20 | 327 | 327 | 314 | 314 | 31,000 | 314 |
| 2009-02-19 | 319 | 333 | 316 | 332 | 9,000 | 332 |
| 2009-02-18 | 329 | 339 | 323 | 323 | 32,000 | 323 |
| 2009-02-17 | 343 | 350 | 336 | 342 | 25,000 | 342 |
| 2009-02-16 | 343 | 343 | 337 | 340 | 33,000 | 340 |
| 2009-02-13 | 349 | 349 | 341 | 342 | 16,000 | 342 |
| 2009-02-12 | 342 | 349 | 342 | 346 | 46,000 | 346 |
| 2009-02-10 | 344 | 345 | 336 | 337 | 40,000 | 337 |
| 2009-02-09 | 346 | 347 | 330 | 330 | 52,000 | 330 |
| 2009-02-06 | 348 | 354 | 344 | 344 | 39,000 | 344 |
| 2009-02-05 | 365 | 365 | 343 | 352 | 67,000 | 352 |
| 2009-02-04 | 340 | 368 | 335 | 368 | 42,000 | 368 |
| 2009-02-03 | 338 | 342 | 338 | 340 | 30,000 | 340 |
| 2009-02-02 | 341 | 342 | 337 | 338 | 27,000 | 338 |
| 2009-01-30 | 327 | 342 | 321 | 342 | 54,000 | 342 |
| 2009-01-29 | 336 | 338 | 322 | 332 | 79,000 | 332 |
| 2009-01-28 | 324 | 337 | 324 | 336 | 38,000 | 336 |
| 2009-01-27 | 328 | 334 | 328 | 334 | 49,000 | 334 |
| 2009-01-26 | 316 | 325 | 316 | 325 | 29,000 | 325 |
| 2009-01-23 | 328 | 328 | 309 | 311 | 38,000 | 311 |
| 2009-01-22 | 305 | 329 | 305 | 328 | 42,000 | 328 |
| 2009-01-21 | 304 | 312 | 304 | 310 | 18,000 | 310 |
| 2009-01-20 | 309 | 315 | 309 | 314 | 31,000 | 314 |
| 2009-01-19 | 300 | 311 | 299 | 305 | 46,000 | 305 |
| 2009-01-16 | 277 | 295 | 268 | 288 | 94,000 | 288 |
| 2009-01-15 | 280 | 291 | 263 | 282 | 227,000 | 282 |
| 2009-01-14 | 281 | 290 | 276 | 285 | 212,000 | 285 |
| 2009-01-13 | 292 | 298 | 285 | 285 | 50,000 | 285 |
| 2009-01-09 | 300 | 301 | 299 | 299 | 6,000 | 299 |
| 2009-01-08 | 301 | 308 | 299 | 300 | 37,000 | 300 |
| 2009-01-07 | 316 | 317 | 313 | 316 | 27,000 | 316 |
| 2009-01-06 | 320 | 320 | 307 | 311 | 46,000 | 311 |
| 2009-01-05 | 320 | 325 | 320 | 320 | 11,000 | 320 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株
