6490 日本ピラー工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30612613600603153,000603
2010-12-2961061860861268,000612
2010-12-2862362461161288,000612
2010-12-27613618603616103,000616
2010-12-24622625609616114,000616
2010-12-22620628615615145,000615
2010-12-21624638621623150,000623
2010-12-20624640616618266,000618
2010-12-17601619601617209,000617
2010-12-16596602591601110,000601
2010-12-15609609592598224,000598
2010-12-14616627608609202,000609
2010-12-13606618600614234,000614
2010-12-10594604586599252,000599
2010-12-09573607573592403,000592
2010-12-08566585566574193,000574
2010-12-0757057056156570,000565
2010-12-0656057055857067,000570
2010-12-0356056555756082,000560
2010-12-02565568555558118,000558
2010-12-0155856255255686,000556
2010-11-30569578557560166,000560
2010-11-29557573557573113,000573
2010-11-2656856855455563,000555
2010-11-25580580562566196,000566
2010-11-24557577557570183,000570
2010-11-22550579540577238,000577
2010-11-19565567543550170,000550
2010-11-18556560551554123,000554
2010-11-17541561535559135,000559
2010-11-16561564547552130,000552
2010-11-15548563544561131,000561
2010-11-12558574550551213,000551
2010-11-11541558541557180,000557
2010-11-10545561537545205,000545
2010-11-09528548525546197,000546
2010-11-08511528511526162,000526
2010-11-05507523507507371,000507
2010-11-04478489478485140,000485
2010-11-02469482468477171,000477
2010-11-01463490462468245,000468
2010-10-29465465453461179,000461
2010-10-28465467457467184,000467
2010-10-27450469440461386,000461
2010-10-26443455432443481,000443
2010-10-2540440840240338,000403
2010-10-2239740439740228,000402
2010-10-2140140339439729,000397
2010-10-2039040337840150,000401
2010-10-1939340239339735,000397
2010-10-1838439938439020,000390
2010-10-1539439538438460,000384
2010-10-1440140838239384,000393
2010-10-1340541340040139,000401
2010-10-1242242239740464,000404
2010-10-0842042041641624,000416
2010-10-0741842941842525,000425
2010-10-0641442141442029,000420
2010-10-0542042140141495,000414
2010-10-0443343542442642,000426
2010-10-0142143041542962,000429
2010-09-3042242541441756,000417
2010-09-2941242341241962,000419
2010-09-2842243040941268,000412
2010-09-2742242442242435,000424
2010-09-2443143242042176,000421
2010-09-2243743742943442,000434
2010-09-21437443434437122,000437
2010-09-1742443642443297,000432
2010-09-1642342341842150,000421
2010-09-1541842340641797,000417
2010-09-1441441941441735,000417
2010-09-1342042241041259,000412
2010-09-1040941840941585,000415
2010-09-0941741741041230,000412
2010-09-0841041840641162,000411
2010-09-0742242341541844,000418
2010-09-06418428415422101,000422
2010-09-0340341940341862,000418
2010-09-0240440939240383,000403
2010-09-0141141240240367,000403
2010-08-3142042741041087,000410
2010-08-3042843142342544,000425
2010-08-2742743341742152,000421
2010-08-2642943442742834,000428
2010-08-2542542842042140,000421
2010-08-2442243442242555,000425
2010-08-2342543742042897,000428
2010-08-2043043542342559,000425
2010-08-1943343742742987,000429
2010-08-18450462427429137,000429
2010-08-17421449421442109,000442
2010-08-1642643242342873,000428
2010-08-1343343341542566,000425
2010-08-12433433421429135,000429
2010-08-11448449435441107,000441
2010-08-10453463453454104,000454
2010-08-0945246244844989,000449
2010-08-06461461438451158,000451
2010-08-05497498456461200,000461
2010-08-04498498482493118,000493
2010-08-0350350449649959,000499
2010-08-02507509496501125,000501
2010-07-30520523501502215,000502
2010-07-2948549948549653,000496
2010-07-2847849547848972,000489
2010-07-2747948047547633,000476
2010-07-26479482470477129,000477
2010-07-2348148147547664,000476
2010-07-2248448647347473,000474
2010-07-2149650549049278,000492
2010-07-2048849548848976,000489
2010-07-16515515488489120,000489
2010-07-1552152151451563,000515
2010-07-14518532518525168,000525
2010-07-13520531516517117,000517
2010-07-12553554516516170,000516
2010-07-0953554553254454,000544
2010-07-0854454552454082,000540
2010-07-0754654652953697,000536
2010-07-06530556517545291,000545
2010-07-05607607534540345,000540
2010-07-0259260058859737,000597
2010-07-0162262259059777,000597
2010-06-3062763862062267,000622
2010-06-2965566064364727,000647
2010-06-2866266264766030,000660
2010-06-2566966964764733,000647
2010-06-2467067565966939,000669
2010-06-2366368065367995,000679
2010-06-2266767766266369,000663
2010-06-2165866764866669,000666
2010-06-1863865663865416,000654
2010-06-1766466464064130,000641
2010-06-1666366465166424,000664
2010-06-1565665765065140,000651
2010-06-1462965162965179,000651
2010-06-1162362561661963,000619
2010-06-10600619599610109,000610
2010-06-09619619588602167,000602
2010-06-0862063061061665,000616
2010-06-0766466462763125,000631
2010-06-0465767265766454,000664
2010-06-03660678650657110,000657
2010-06-0263964062964059,000640
2010-06-0164364363163951,000639
2010-05-3161665061664381,000643
2010-05-2862663562662646,000626
2010-05-2761663060662178,000621
2010-05-26640642610626119,000626
2010-05-2565965962964272,000642
2010-05-24661673641659127,000659
2010-05-21644670638651102,000651
2010-05-2068168865766480,000664
2010-05-1965567663567288,000672
2010-05-1868568566066988,000669
2010-05-17738738673679231,000679
2010-05-14739745735742154,000742
2010-05-1373873872073563,000735
2010-05-12726734709734111,000734
2010-05-11723728713722243,000722
2010-05-10676739676708561,000708
2010-05-07610640605639132,000639
2010-05-06650655634637105,000637
2010-04-3064566363066382,000663
2010-04-28644651633644105,000644
2010-04-2765966764966759,000667
2010-04-2664566163766067,000660
2010-04-2361964561964566,000645
2010-04-2262462461262043,000620
2010-04-2159762559762551,000625
2010-04-2059461059059737,000597
2010-04-1959059057558390,000583
2010-04-1661261260360453,000604
2010-04-1563163161261264,000612
2010-04-1463263962963157,000631
2010-04-1365665963664196,000641
2010-04-1265466065065780,000657
2010-04-0962564462564475,000644
2010-04-0863563762362544,000625
2010-04-0763364062463183,000631
2010-04-0663563562263354,000633
2010-04-0562263062263044,000630
2010-04-0262662662262240,000622
2010-04-0161262961262171,000621
2010-03-3162663361462264,000622
2010-03-30629629610627116,000627
2010-03-29604634601630203,000630
2010-03-26586629570610334,000610
2010-03-25574603574600148,000600
2010-03-2455857655857678,000576
2010-03-2355655854655889,000558
2010-03-19502579502561172,000561
2010-03-1849050048850079,000500
2010-03-1749049047948782,000487
2010-03-1647049047049028,000490
2010-03-1547947946247726,000477
2010-03-1248748747147840,000478
2010-03-1147748347048120,000481
2010-03-1048748747647618,000476
2010-03-0948048246548227,000482
2010-03-0848549047948156,000481
2010-03-0546247846247039,000470
2010-03-0447547546246241,000462
2010-03-0347448747247657,000476
2010-03-0246248146247276,000472
2010-03-0145246045245523,000455
2010-02-2645145545045252,000452
2010-02-2546146144945919,000459
2010-02-2446146145345324,000453
2010-02-2346946945746120,000461
2010-02-2245846845646271,000462
2010-02-1946947245846132,000461
2010-02-1848148147447718,000477
2010-02-1746548146547428,000474
2010-02-1645746045745927,000459
2010-02-1545547145546523,000465
2010-02-1244947044946338,000463
2010-02-1046446845645738,000457
2010-02-0946546545946438,000464
2010-02-08466471446463187,000463
2010-02-0549049048048123,000481
2010-02-0451051048249238,000492
2010-02-0349250149250029,000500
2010-02-0247649347649225,000492
2010-02-0147648246648045,000480
2010-01-2948948947547634,000476
2010-01-2847749747648921,000489
2010-01-2748248347847837,000478
2010-01-2649150149049041,000490
2010-01-2548249048048343,000483
2010-01-2249149147648349,000483
2010-01-2149350249049977,000499
2010-01-2051351348549861,000498
2010-01-1950850950150420,000504
2010-01-1850451649150856,000508
2010-01-1551451550651496,000514
2010-01-14487518487504148,000504
2010-01-13446481431478116,000478
2010-01-1244044243944231,000442
2010-01-0842243242243222,000432
2010-01-0742242741342242,000422
2010-01-0639942039941563,000415
2010-01-0540541239539952,000399
2010-01-0440340640040325,000403

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