6490 日本ピラー工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	553	563	551	563	27,000	563
2011-12-29	548	550	545	549	22,000	549
2011-12-28	548	553	548	549	33,000	549
2011-12-27	544	547	543	547	51,000	547
2011-12-26	543	545	540	544	14,000	544
2011-12-22	539	542	533	541	46,000	541
2011-12-21	519	528	517	526	28,000	526
2011-12-20	505	515	504	509	61,000	509
2011-12-19	512	512	504	512	26,000	512
2011-12-16	521	525	513	513	29,000	513
2011-12-15	526	530	521	521	33,000	521
2011-12-14	540	540	527	531	48,000	531
2011-12-13	536	549	530	549	41,000	549
2011-12-12	547	547	537	538	78,000	538
2011-12-09	530	530	521	530	59,000	530
2011-12-08	518	520	513	520	9,000	520
2011-12-07	513	519	507	519	24,000	519
2011-12-06	526	530	516	517	52,000	517
2011-12-05	526	534	525	530	35,000	530
2011-12-02	515	519	515	516	30,000	516
2011-12-01	522	522	510	514	41,000	514
2011-11-30	490	509	484	502	70,000	502
2011-11-29	483	491	477	491	40,000	491
2011-11-28	468	480	468	475	23,000	475
2011-11-25	469	471	465	468	24,000	468
2011-11-24	474	474	463	464	36,000	464
2011-11-22	448	485	448	482	50,000	482
2011-11-21	468	470	452	454	142,000	454
2011-11-18	483	483	472	475	35,000	475
2011-11-17	476	486	470	486	39,000	486
2011-11-16	473	480	467	475	46,000	475
2011-11-15	470	473	467	470	38,000	470
2011-11-14	459	473	456	469	73,000	469
2011-11-11	437	451	431	449	69,000	449
2011-11-10	450	450	435	445	60,000	445
2011-11-09	456	457	449	454	81,000	454
2011-11-08	467	467	454	455	64,000	455
2011-11-07	491	491	467	472	84,000	472
2011-11-04	481	487	480	487	49,000	487
2011-11-02	486	487	478	480	64,000	480
2011-11-01	505	505	497	504	63,000	504
2011-10-31	505	509	503	507	53,000	507
2011-10-28	535	536	510	510	98,000	510
2011-10-27	534	536	527	534	45,000	534
2011-10-26	521	527	520	527	42,000	527
2011-10-25	523	528	516	526	56,000	526
2011-10-24	502	518	501	518	32,000	518
2011-10-21	497	502	494	499	18,000	499
2011-10-20	499	500	492	497	45,000	497
2011-10-19	498	502	498	498	36,000	498
2011-10-18	498	502	497	500	27,000	500
2011-10-17	499	505	497	505	23,000	505
2011-10-14	488	491	483	490	34,000	490
2011-10-13	482	492	482	488	44,000	488
2011-10-12	474	481	474	478	31,000	478
2011-10-11	455	474	455	474	26,000	474
2011-10-07	449	457	449	449	27,000	449
2011-10-06	442	445	440	443	33,000	443
2011-10-05	455	462	440	441	43,000	441
2011-10-04	455	455	446	453	46,000	453
2011-10-03	477	477	455	455	31,000	455
2011-09-30	485	495	473	477	38,000	477
2011-09-29	465	485	464	485	40,000	485
2011-09-28	454	471	454	469	37,000	469
2011-09-27	454	460	454	458	40,000	458
2011-09-26	460	460	443	446	51,000	446
2011-09-22	474	474	459	461	22,000	461
2011-09-21	477	477	474	477	19,000	477
2011-09-20	482	482	475	478	25,000	478
2011-09-16	472	491	472	487	45,000	487
2011-09-15	476	479	468	468	26,000	468
2011-09-14	471	483	466	468	72,000	468
2011-09-13	459	471	457	465	62,000	465
2011-09-12	462	462	454	455	52,000	455
2011-09-09	485	490	457	462	91,000	462
2011-09-08	495	495	481	483	43,000	483
2011-09-07	483	499	480	486	89,000	486
2011-09-06	509	509	479	481	82,000	481
2011-09-05	514	519	508	509	35,000	509
2011-09-02	523	523	514	516	34,000	516
2011-09-01	521	529	517	523	103,000	523
2011-08-31	514	532	511	516	118,000	516
2011-08-30	502	525	497	516	142,000	516
2011-08-29	491	506	483	487	98,000	487
2011-08-26	466	490	465	490	57,000	490
2011-08-25	454	469	454	464	83,000	464
2011-08-24	459	460	442	443	89,000	443
2011-08-23	456	466	450	454	70,000	454
2011-08-22	466	469	452	452	99,000	452
2011-08-19	475	484	473	473	71,000	473
2011-08-18	510	510	489	491	48,000	491
2011-08-17	513	519	508	509	35,000	509
2011-08-16	505	510	503	510	52,000	510
2011-08-15	502	508	500	501	56,000	501
2011-08-12	496	500	490	494	87,000	494
2011-08-11	481	488	480	485	87,000	485
2011-08-10	516	516	489	491	117,000	491
2011-08-09	479	507	463	507	260,000	507
2011-08-08	529	534	510	512	78,000	512
2011-08-05	529	538	529	537	144,000	537
2011-08-04	582	582	569	569	79,000	569
2011-08-03	580	597	570	578	168,000	578
2011-08-02	595	595	572	573	97,000	573
2011-08-01	596	599	593	595	32,000	595
2011-07-29	591	599	587	587	32,000	587
2011-07-28	604	604	588	590	42,000	590
2011-07-27	593	605	591	603	43,000	603
2011-07-26	600	603	595	595	71,000	595
2011-07-25	601	602	599	600	43,000	600
2011-07-22	601	603	593	601	33,000	601
2011-07-21	604	604	595	596	15,000	596
2011-07-20	590	600	590	598	76,000	598
2011-07-19	597	597	584	585	46,000	585
2011-07-15	600	601	595	599	86,000	599
2011-07-14	604	605	598	599	118,000	599
2011-07-13	601	605	596	605	149,000	605
2011-07-12	631	631	612	612	129,000	612
2011-07-11	634	640	632	635	85,000	635
2011-07-08	635	637	635	635	68,000	635
2011-07-07	631	638	631	635	53,000	635
2011-07-06	628	633	628	631	53,000	631
2011-07-05	636	642	636	637	33,000	637
2011-07-04	644	650	638	645	94,000	645
2011-07-01	635	637	629	631	106,000	631
2011-06-30	607	638	605	636	69,000	636
2011-06-29	603	609	602	605	48,000	605
2011-06-28	602	605	600	601	55,000	601
2011-06-27	600	605	598	601	53,000	601
2011-06-24	607	616	599	599	84,000	599
2011-06-23	583	590	582	587	41,000	587
2011-06-22	569	586	569	583	77,000	583
2011-06-21	576	579	569	572	48,000	572
2011-06-20	578	583	576	576	43,000	576
2011-06-17	604	605	578	578	74,000	578
2011-06-16	593	602	593	596	45,000	596
2011-06-15	594	594	590	592	70,000	592
2011-06-14	596	597	587	589	90,000	589
2011-06-13	605	605	597	599	75,000	599
2011-06-10	617	629	605	609	98,000	609
2011-06-09	608	610	602	608	115,000	608
2011-06-08	604	608	599	599	80,000	599
2011-06-07	605	607	603	605	77,000	605
2011-06-06	610	610	600	604	72,000	604
2011-06-03	618	620	612	614	70,000	614
2011-06-02	620	621	614	615	112,000	615
2011-06-01	629	639	625	639	105,000	639
2011-05-31	612	625	612	625	75,000	625
2011-05-30	614	625	613	617	81,000	617
2011-05-27	610	617	602	616	73,000	616
2011-05-26	608	616	607	611	82,000	611
2011-05-25	617	620	607	608	111,000	608
2011-05-24	622	626	619	624	69,000	624
2011-05-23	643	643	625	632	109,000	632
2011-05-20	659	661	644	645	98,000	645
2011-05-19	668	670	651	666	155,000	666
2011-05-18	639	661	639	654	118,000	654
2011-05-17	640	647	635	639	168,000	639
2011-05-16	655	655	634	634	197,000	634
2011-05-13	686	686	656	658	239,000	658
2011-05-12	685	697	679	686	447,000	686
2011-05-11	773	774	744	745	206,000	745
2011-05-10	766	775	760	773	83,000	773
2011-05-09	790	791	768	771	114,000	771
2011-05-06	752	785	752	782	230,000	782
2011-05-02	769	789	759	762	635,000	762
2011-04-28	683	690	680	689	139,000	689
2011-04-27	682	685	657	679	159,000	679
2011-04-26	690	690	669	674	65,000	674
2011-04-25	692	699	682	683	43,000	683
2011-04-22	676	683	676	683	32,000	683
2011-04-21	677	683	673	676	92,000	676
2011-04-20	668	685	668	675	88,000	675
2011-04-19	672	674	662	664	88,000	664
2011-04-18	673	689	673	685	84,000	685
2011-04-15	689	689	673	673	121,000	673
2011-04-14	683	690	678	689	192,000	689
2011-04-13	689	698	687	693	100,000	693
2011-04-12	714	715	700	702	72,000	702
2011-04-11	701	735	701	716	79,000	716
2011-04-08	675	710	666	701	142,000	701
2011-04-07	700	702	679	679	112,000	679
2011-04-06	700	700	682	690	156,000	690
2011-04-05	737	742	707	707	153,000	707
2011-04-04	758	761	731	742	217,000	742
2011-04-01	781	787	765	770	91,000	770
2011-03-31	790	790	774	788	102,000	788
2011-03-30	772	785	772	785	123,000	785
2011-03-29	784	784	752	779	286,000	779
2011-03-28	787	794	776	788	222,000	788
2011-03-25	760	780	750	778	318,000	778
2011-03-24	717	757	709	748	297,000	748
2011-03-23	699	710	671	703	178,000	703
2011-03-22	705	725	681	689	215,000	689
2011-03-18	667	677	647	665	183,000	665
2011-03-17	582	641	561	627	268,000	627
2011-03-16	580	630	569	608	247,000	608
2011-03-15	603	604	531	560	276,000	560
2011-03-14	650	706	622	631	337,000	631
2011-03-11	769	777	760	765	198,000	765
2011-03-10	801	801	772	786	159,000	786
2011-03-09	826	826	808	808	73,000	808
2011-03-08	820	821	810	812	88,000	812
2011-03-07	830	832	817	819	95,000	819
2011-03-04	819	835	819	833	107,000	833
2011-03-03	803	814	803	811	70,000	811
2011-03-02	818	819	801	801	211,000	801
2011-03-01	827	835	815	833	169,000	833
2011-02-28	786	824	781	820	275,000	820
2011-02-25	768	787	761	783	212,000	783
2011-02-24	786	789	765	767	333,000	767
2011-02-23	809	816	797	799	183,000	799
2011-02-22	830	830	810	812	245,000	812
2011-02-21	834	840	827	832	222,000	832
2011-02-18	798	808	786	808	168,000	808
2011-02-17	795	807	782	798	216,000	798
2011-02-16	788	800	772	794	218,000	794
2011-02-15	736	802	735	777	467,000	777
2011-02-14	744	744	729	741	93,000	741
2011-02-10	737	737	731	734	44,000	734
2011-02-09	735	740	730	738	105,000	738
2011-02-08	734	739	732	732	88,000	732
2011-02-07	735	745	734	735	171,000	735
2011-02-04	735	744	730	738	114,000	738
2011-02-03	730	732	713	731	144,000	731
2011-02-02	704	732	704	724	226,000	724
2011-02-01	711	720	699	701	191,000	701
2011-01-31	707	745	704	711	235,000	711
2011-01-28	715	733	715	722	191,000	722
2011-01-27	705	722	687	721	239,000	721
2011-01-26	690	703	685	699	114,000	699
2011-01-25	682	696	677	691	155,000	691
2011-01-24	654	673	645	672	144,000	672
2011-01-21	689	689	654	654	306,000	654
2011-01-20	699	699	682	688	163,000	688
2011-01-19	719	720	700	705	208,000	705
2011-01-18	698	714	693	714	234,000	714
2011-01-17	674	698	674	693	228,000	693
2011-01-14	670	677	667	672	151,000	672
2011-01-13	672	677	660	663	177,000	663
2011-01-12	666	687	666	671	355,000	671
2011-01-11	650	667	649	663	197,000	663
2011-01-07	622	656	614	655	252,000	655
2011-01-06	627	638	625	626	185,000	626
2011-01-05	611	627	610	627	87,000	627
2011-01-04	605	617	600	610	102,000	610

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