6490 (株)PILLAR 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
2010-12-30	612	613	600	603	153,000	603
2010-12-29	610	618	608	612	68,000	612
2010-12-28	623	624	611	612	88,000	612
2010-12-27	613	618	603	616	103,000	616
2010-12-24	622	625	609	616	114,000	616
2010-12-22	620	628	615	615	145,000	615
2010-12-21	624	638	621	623	150,000	623
2010-12-20	624	640	616	618	266,000	618
2010-12-17	601	619	601	617	209,000	617
2010-12-16	596	602	591	601	110,000	601
2010-12-15	609	609	592	598	224,000	598
2010-12-14	616	627	608	609	202,000	609
2010-12-13	606	618	600	614	234,000	614
2010-12-10	594	604	586	599	252,000	599
2010-12-09	573	607	573	592	403,000	592
2010-12-08	566	585	566	574	193,000	574
2010-12-07	570	570	561	565	70,000	565
2010-12-06	560	570	558	570	67,000	570
2010-12-03	560	565	557	560	82,000	560
2010-12-02	565	568	555	558	118,000	558
2010-12-01	558	562	552	556	86,000	556
2010-11-30	569	578	557	560	166,000	560
2010-11-29	557	573	557	573	113,000	573
2010-11-26	568	568	554	555	63,000	555
2010-11-25	580	580	562	566	196,000	566
2010-11-24	557	577	557	570	183,000	570
2010-11-22	550	579	540	577	238,000	577
2010-11-19	565	567	543	550	170,000	550
2010-11-18	556	560	551	554	123,000	554
2010-11-17	541	561	535	559	135,000	559
2010-11-16	561	564	547	552	130,000	552
2010-11-15	548	563	544	561	131,000	561
2010-11-12	558	574	550	551	213,000	551
2010-11-11	541	558	541	557	180,000	557
2010-11-10	545	561	537	545	205,000	545
2010-11-09	528	548	525	546	197,000	546
2010-11-08	511	528	511	526	162,000	526
2010-11-05	507	523	507	507	371,000	507
2010-11-04	478	489	478	485	140,000	485
2010-11-02	469	482	468	477	171,000	477
2010-11-01	463	490	462	468	245,000	468
2010-10-29	465	465	453	461	179,000	461
2010-10-28	465	467	457	467	184,000	467
2010-10-27	450	469	440	461	386,000	461
2010-10-26	443	455	432	443	481,000	443
2010-10-25	404	408	402	403	38,000	403
2010-10-22	397	404	397	402	28,000	402
2010-10-21	401	403	394	397	29,000	397
2010-10-20	390	403	378	401	50,000	401
2010-10-19	393	402	393	397	35,000	397
2010-10-18	384	399	384	390	20,000	390
2010-10-15	394	395	384	384	60,000	384
2010-10-14	401	408	382	393	84,000	393
2010-10-13	405	413	400	401	39,000	401
2010-10-12	422	422	397	404	64,000	404
2010-10-08	420	420	416	416	24,000	416
2010-10-07	418	429	418	425	25,000	425
2010-10-06	414	421	414	420	29,000	420
2010-10-05	420	421	401	414	95,000	414
2010-10-04	433	435	424	426	42,000	426
2010-10-01	421	430	415	429	62,000	429
2010-09-30	422	425	414	417	56,000	417
2010-09-29	412	423	412	419	62,000	419
2010-09-28	422	430	409	412	68,000	412
2010-09-27	422	424	422	424	35,000	424
2010-09-24	431	432	420	421	76,000	421
2010-09-22	437	437	429	434	42,000	434
2010-09-21	437	443	434	437	122,000	437
2010-09-17	424	436	424	432	97,000	432
2010-09-16	423	423	418	421	50,000	421
2010-09-15	418	423	406	417	97,000	417
2010-09-14	414	419	414	417	35,000	417
2010-09-13	420	422	410	412	59,000	412
2010-09-10	409	418	409	415	85,000	415
2010-09-09	417	417	410	412	30,000	412
2010-09-08	410	418	406	411	62,000	411
2010-09-07	422	423	415	418	44,000	418
2010-09-06	418	428	415	422	101,000	422
2010-09-03	403	419	403	418	62,000	418
2010-09-02	404	409	392	403	83,000	403
2010-09-01	411	412	402	403	67,000	403
2010-08-31	420	427	410	410	87,000	410
2010-08-30	428	431	423	425	44,000	425
2010-08-27	427	433	417	421	52,000	421
2010-08-26	429	434	427	428	34,000	428
2010-08-25	425	428	420	421	40,000	421
2010-08-24	422	434	422	425	55,000	425
2010-08-23	425	437	420	428	97,000	428
2010-08-20	430	435	423	425	59,000	425
2010-08-19	433	437	427	429	87,000	429
2010-08-18	450	462	427	429	137,000	429
2010-08-17	421	449	421	442	109,000	442
2010-08-16	426	432	423	428	73,000	428
2010-08-13	433	433	415	425	66,000	425
2010-08-12	433	433	421	429	135,000	429
2010-08-11	448	449	435	441	107,000	441
2010-08-10	453	463	453	454	104,000	454
2010-08-09	452	462	448	449	89,000	449
2010-08-06	461	461	438	451	158,000	451
2010-08-05	497	498	456	461	200,000	461
2010-08-04	498	498	482	493	118,000	493
2010-08-03	503	504	496	499	59,000	499
2010-08-02	507	509	496	501	125,000	501
2010-07-30	520	523	501	502	215,000	502
2010-07-29	485	499	485	496	53,000	496
2010-07-28	478	495	478	489	72,000	489
2010-07-27	479	480	475	476	33,000	476
2010-07-26	479	482	470	477	129,000	477
2010-07-23	481	481	475	476	64,000	476
2010-07-22	484	486	473	474	73,000	474
2010-07-21	496	505	490	492	78,000	492
2010-07-20	488	495	488	489	76,000	489
2010-07-16	515	515	488	489	120,000	489
2010-07-15	521	521	514	515	63,000	515
2010-07-14	518	532	518	525	168,000	525
2010-07-13	520	531	516	517	117,000	517
2010-07-12	553	554	516	516	170,000	516
2010-07-09	535	545	532	544	54,000	544
2010-07-08	544	545	524	540	82,000	540
2010-07-07	546	546	529	536	97,000	536
2010-07-06	530	556	517	545	291,000	545
2010-07-05	607	607	534	540	345,000	540
2010-07-02	592	600	588	597	37,000	597
2010-07-01	622	622	590	597	77,000	597
2010-06-30	627	638	620	622	67,000	622
2010-06-29	655	660	643	647	27,000	647
2010-06-28	662	662	647	660	30,000	660
2010-06-25	669	669	647	647	33,000	647
2010-06-24	670	675	659	669	39,000	669
2010-06-23	663	680	653	679	95,000	679
2010-06-22	667	677	662	663	69,000	663
2010-06-21	658	667	648	666	69,000	666
2010-06-18	638	656	638	654	16,000	654
2010-06-17	664	664	640	641	30,000	641
2010-06-16	663	664	651	664	24,000	664
2010-06-15	656	657	650	651	40,000	651
2010-06-14	629	651	629	651	79,000	651
2010-06-11	623	625	616	619	63,000	619
2010-06-10	600	619	599	610	109,000	610
2010-06-09	619	619	588	602	167,000	602
2010-06-08	620	630	610	616	65,000	616
2010-06-07	664	664	627	631	25,000	631
2010-06-04	657	672	657	664	54,000	664
2010-06-03	660	678	650	657	110,000	657
2010-06-02	639	640	629	640	59,000	640
2010-06-01	643	643	631	639	51,000	639
2010-05-31	616	650	616	643	81,000	643
2010-05-28	626	635	626	626	46,000	626
2010-05-27	616	630	606	621	78,000	621
2010-05-26	640	642	610	626	119,000	626
2010-05-25	659	659	629	642	72,000	642
2010-05-24	661	673	641	659	127,000	659
2010-05-21	644	670	638	651	102,000	651
2010-05-20	681	688	657	664	80,000	664
2010-05-19	655	676	635	672	88,000	672
2010-05-18	685	685	660	669	88,000	669
2010-05-17	738	738	673	679	231,000	679
2010-05-14	739	745	735	742	154,000	742
2010-05-13	738	738	720	735	63,000	735
2010-05-12	726	734	709	734	111,000	734
2010-05-11	723	728	713	722	243,000	722
2010-05-10	676	739	676	708	561,000	708
2010-05-07	610	640	605	639	132,000	639
2010-05-06	650	655	634	637	105,000	637
2010-04-30	645	663	630	663	82,000	663
2010-04-28	644	651	633	644	105,000	644
2010-04-27	659	667	649	667	59,000	667
2010-04-26	645	661	637	660	67,000	660
2010-04-23	619	645	619	645	66,000	645
2010-04-22	624	624	612	620	43,000	620
2010-04-21	597	625	597	625	51,000	625
2010-04-20	594	610	590	597	37,000	597
2010-04-19	590	590	575	583	90,000	583
2010-04-16	612	612	603	604	53,000	604
2010-04-15	631	631	612	612	64,000	612
2010-04-14	632	639	629	631	57,000	631
2010-04-13	656	659	636	641	96,000	641
2010-04-12	654	660	650	657	80,000	657
2010-04-09	625	644	625	644	75,000	644
2010-04-08	635	637	623	625	44,000	625
2010-04-07	633	640	624	631	83,000	631
2010-04-06	635	635	622	633	54,000	633
2010-04-05	622	630	622	630	44,000	630
2010-04-02	626	626	622	622	40,000	622
2010-04-01	612	629	612	621	71,000	621
2010-03-31	626	633	614	622	64,000	622
2010-03-30	629	629	610	627	116,000	627
2010-03-29	604	634	601	630	203,000	630
2010-03-26	586	629	570	610	334,000	610
2010-03-25	574	603	574	600	148,000	600
2010-03-24	558	576	558	576	78,000	576
2010-03-23	556	558	546	558	89,000	558
2010-03-19	502	579	502	561	172,000	561
2010-03-18	490	500	488	500	79,000	500
2010-03-17	490	490	479	487	82,000	487
2010-03-16	470	490	470	490	28,000	490
2010-03-15	479	479	462	477	26,000	477
2010-03-12	487	487	471	478	40,000	478
2010-03-11	477	483	470	481	20,000	481
2010-03-10	487	487	476	476	18,000	476
2010-03-09	480	482	465	482	27,000	482
2010-03-08	485	490	479	481	56,000	481
2010-03-05	462	478	462	470	39,000	470
2010-03-04	475	475	462	462	41,000	462
2010-03-03	474	487	472	476	57,000	476
2010-03-02	462	481	462	472	76,000	472
2010-03-01	452	460	452	455	23,000	455
2010-02-26	451	455	450	452	52,000	452
2010-02-25	461	461	449	459	19,000	459
2010-02-24	461	461	453	453	24,000	453
2010-02-23	469	469	457	461	20,000	461
2010-02-22	458	468	456	462	71,000	462
2010-02-19	469	472	458	461	32,000	461
2010-02-18	481	481	474	477	18,000	477
2010-02-17	465	481	465	474	28,000	474
2010-02-16	457	460	457	459	27,000	459
2010-02-15	455	471	455	465	23,000	465
2010-02-12	449	470	449	463	38,000	463
2010-02-10	464	468	456	457	38,000	457
2010-02-09	465	465	459	464	38,000	464
2010-02-08	466	471	446	463	187,000	463
2010-02-05	490	490	480	481	23,000	481
2010-02-04	510	510	482	492	38,000	492
2010-02-03	492	501	492	500	29,000	500
2010-02-02	476	493	476	492	25,000	492
2010-02-01	476	482	466	480	45,000	480
2010-01-29	489	489	475	476	34,000	476
2010-01-28	477	497	476	489	21,000	489
2010-01-27	482	483	478	478	37,000	478
2010-01-26	491	501	490	490	41,000	490
2010-01-25	482	490	480	483	43,000	483
2010-01-22	491	491	476	483	49,000	483
2010-01-21	493	502	490	499	77,000	499
2010-01-20	513	513	485	498	61,000	498
2010-01-19	508	509	501	504	20,000	504
2010-01-18	504	516	491	508	56,000	508
2010-01-15	514	515	506	514	96,000	514
2010-01-14	487	518	487	504	148,000	504
2010-01-13	446	481	431	478	116,000	478
2010-01-12	440	442	439	442	31,000	442
2010-01-08	422	432	422	432	22,000	432
2010-01-07	422	427	413	422	42,000	422
2010-01-06	399	420	399	415	63,000	415
2010-01-05	405	412	395	399	52,000	399
2010-01-04	403	406	400	403	25,000	403

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31