6490 日本ピラー工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,207	1,230	1,200	1,223	31,800	1,223
2016-12-29	1,209	1,214	1,196	1,207	49,500	1,207
2016-12-28	1,213	1,214	1,208	1,212	20,400	1,212
2016-12-27	1,221	1,230	1,211	1,213	24,400	1,213
2016-12-26	1,231	1,239	1,224	1,228	20,400	1,228
2016-12-22	1,237	1,239	1,227	1,235	23,700	1,235
2016-12-21	1,234	1,243	1,225	1,241	31,400	1,241
2016-12-20	1,225	1,240	1,219	1,237	38,500	1,237
2016-12-19	1,233	1,235	1,218	1,225	44,200	1,225
2016-12-16	1,246	1,247	1,221	1,225	64,400	1,225
2016-12-15	1,232	1,264	1,232	1,247	86,700	1,247
2016-12-14	1,239	1,242	1,218	1,237	59,500	1,237
2016-12-13	1,260	1,260	1,240	1,257	28,200	1,257
2016-12-12	1,273	1,287	1,244	1,266	106,100	1,266
2016-12-09	1,260	1,263	1,200	1,258	116,400	1,258
2016-12-08	1,266	1,270	1,239	1,252	57,000	1,252
2016-12-07	1,230	1,277	1,230	1,258	110,100	1,258
2016-12-06	1,230	1,243	1,224	1,227	53,500	1,227
2016-12-05	1,209	1,238	1,209	1,224	43,000	1,224
2016-12-02	1,225	1,233	1,214	1,220	52,700	1,220
2016-12-01	1,227	1,236	1,208	1,223	51,300	1,223
2016-11-30	1,209	1,231	1,204	1,219	78,800	1,219
2016-11-29	1,207	1,222	1,195	1,216	95,600	1,216
2016-11-28	1,225	1,232	1,200	1,214	83,000	1,214
2016-11-25	1,243	1,244	1,227	1,239	50,600	1,239
2016-11-24	1,240	1,247	1,236	1,238	38,200	1,238
2016-11-22	1,231	1,240	1,226	1,231	31,200	1,231
2016-11-21	1,223	1,243	1,215	1,227	46,900	1,227
2016-11-18	1,220	1,256	1,216	1,221	80,600	1,221
2016-11-17	1,183	1,215	1,178	1,212	30,900	1,212
2016-11-16	1,206	1,206	1,168	1,199	57,600	1,199
2016-11-15	1,193	1,208	1,167	1,203	54,000	1,203
2016-11-14	1,210	1,218	1,189	1,199	86,500	1,199
2016-11-11	1,175	1,209	1,175	1,208	103,000	1,208
2016-11-10	1,170	1,176	1,145	1,174	117,200	1,174
2016-11-09	1,180	1,180	1,089	1,115	109,300	1,115
2016-11-08	1,080	1,102	1,070	1,099	49,100	1,099
2016-11-07	1,080	1,087	1,065	1,076	17,600	1,076
2016-11-04	1,065	1,074	1,049	1,068	25,000	1,068
2016-11-02	1,069	1,080	1,051	1,075	16,000	1,075
2016-11-01	1,076	1,080	1,064	1,080	27,500	1,080
2016-10-31	1,068	1,086	1,068	1,079	23,600	1,079
2016-10-28	1,050	1,073	1,047	1,066	46,500	1,066
2016-10-27	1,036	1,049	1,025	1,047	26,100	1,047
2016-10-26	1,027	1,036	1,020	1,035	15,800	1,035
2016-10-25	1,007	1,035	1,007	1,034	26,800	1,034
2016-10-24	1,035	1,038	1,026	1,037	8,600	1,037
2016-10-21	1,039	1,039	1,028	1,037	7,200	1,037
2016-10-20	1,034	1,039	1,020	1,037	8,500	1,037
2016-10-19	1,036	1,036	1,014	1,027	10,400	1,027
2016-10-17	1,027	1,028	1,011	1,025	8,500	1,025
2016-10-13	1,024	1,036	1,017	1,033	25,400	1,033
2016-10-12	1,022	1,037	1,018	1,029	31,400	1,029
2016-10-11	1,034	1,043	1,026	1,034	36,000	1,034
2016-10-07	1,025	1,039	1,025	1,038	18,600	1,038
2016-10-06	1,034	1,041	1,017	1,036	19,600	1,036
2016-10-05	1,018	1,040	1,004	1,034	31,600	1,034
2016-10-04	1,023	1,026	1,016	1,024	14,900	1,024
2016-10-03	1,026	1,034	1,020	1,028	24,600	1,028
2016-09-30	1,021	1,040	1,006	1,021	25,400	1,021
2016-09-29	1,026	1,035	1,011	1,033	25,800	1,033
2016-09-28	1,002	1,021	995	1,021	29,300	1,021
2016-09-27	987	1,018	981	1,018	41,300	1,018
2016-09-26	985	999	969	990	31,800	990
2016-09-23	960	982	951	982	31,000	982
2016-09-21	929	955	922	954	27,600	954
2016-09-20	931	942	907	934	68,900	934
2016-09-16	946	946	926	943	26,800	943
2016-09-15	955	955	941	946	12,300	946
2016-09-14	958	962	955	955	12,200	955
2016-09-13	965	970	960	964	12,700	964
2016-09-12	975	975	957	961	15,800	961
2016-09-09	971	985	969	982	18,500	982
2016-09-08	977	980	963	978	10,100	978
2016-09-07	970	979	963	977	18,400	977
2016-09-06	965	975	965	975	6,200	975
2016-09-05	973	973	961	970	7,600	970
2016-09-02	967	975	960	973	12,000	973
2016-09-01	972	972	962	971	11,600	971
2016-08-31	953	973	945	972	13,500	972
2016-08-30	951	951	934	945	17,300	945
2016-08-29	957	959	949	955	18,100	955
2016-08-26	929	941	912	938	23,900	938
2016-08-25	940	941	925	934	11,800	934
2016-08-24	915	935	915	931	8,800	931
2016-08-23	918	921	908	911	25,800	911
2016-08-22	923	936	920	921	24,600	921
2016-08-19	936	937	925	929	26,000	929
2016-08-18	938	943	936	940	21,800	940
2016-08-17	940	959	932	951	29,400	951
2016-08-16	954	954	948	949	18,200	949
2016-08-15	949	961	946	950	14,500	950
2016-08-12	978	978	951	957	24,700	957
2016-08-10	980	983	957	963	16,400	963
2016-08-09	990	990	963	980	38,500	980
2016-08-08	993	1,014	983	1,006	22,200	1,006
2016-08-05	1,026	1,040	1,010	1,023	18,200	1,023
2016-08-04	1,003	1,039	1,000	1,025	30,000	1,025
2016-08-03	1,029	1,033	981	1,009	36,200	1,009
2016-08-02	1,036	1,047	1,020	1,036	22,600	1,036
2016-08-01	1,062	1,065	1,024	1,052	26,600	1,052
2016-07-29	1,074	1,080	1,031	1,068	17,000	1,068
2016-07-28	1,042	1,084	1,039	1,078	26,900	1,078
2016-07-27	1,028	1,045	1,025	1,042	15,600	1,042
2016-07-26	1,044	1,046	1,014	1,017	27,500	1,017
2016-07-25	1,046	1,060	1,038	1,060	18,000	1,060
2016-07-22	1,029	1,045	1,027	1,040	23,100	1,040
2016-07-21	1,036	1,040	1,026	1,040	33,600	1,040
2016-07-20	1,027	1,028	1,016	1,028	14,700	1,028
2016-07-19	1,039	1,043	1,029	1,039	20,300	1,039
2016-07-15	1,024	1,040	1,022	1,035	24,500	1,035
2016-07-14	1,030	1,034	1,024	1,024	20,300	1,024
2016-07-13	1,017	1,037	1,013	1,028	46,100	1,028
2016-07-12	1,010	1,019	1,004	1,013	43,600	1,013
2016-07-11	994	1,017	988	1,008	44,300	1,008
2016-07-08	997	997	966	980	30,600	980
2016-07-07	970	1,014	967	994	38,800	994
2016-07-06	988	988	962	978	39,200	978
2016-07-05	948	998	940	988	38,900	988
2016-07-04	944	953	932	949	25,700	949
2016-07-01	921	965	921	945	96,800	945
2016-06-30	933	933	912	918	29,600	918
2016-06-29	891	926	891	924	21,300	924
2016-06-28	884	912	872	894	43,400	894
2016-06-27	937	937	898	912	46,700	912
2016-06-24	939	944	860	877	37,100	877
2016-06-23	930	944	919	944	13,200	944
2016-06-22	916	931	916	923	12,700	923
2016-06-21	909	925	905	923	8,200	923
2016-06-20	910	921	905	913	11,100	913
2016-06-17	918	926	908	910	22,500	910
2016-06-16	947	947	903	907	16,200	907
2016-06-15	923	947	923	942	35,400	942
2016-06-14	925	937	924	931	19,800	931
2016-06-13	935	949	921	936	36,400	936
2016-06-10	935	939	931	937	51,500	937
2016-06-09	910	943	909	939	41,200	939
2016-06-08	914	914	901	913	10,600	913
2016-06-07	909	913	900	910	30,800	910
2016-06-06	890	912	890	912	27,500	912
2016-06-03	896	912	896	900	27,200	900
2016-06-02	902	908	894	900	22,900	900
2016-06-01	915	917	909	911	19,200	911
2016-05-31	914	924	912	920	12,800	920
2016-05-30	912	922	911	913	4,700	913
2016-05-27	917	920	905	910	18,000	910
2016-05-26	929	929	916	919	8,800	919
2016-05-25	928	933	919	921	13,700	921
2016-05-24	919	926	917	919	11,800	919
2016-05-23	900	929	900	924	32,900	924
2016-05-20	902	907	898	902	15,100	902
2016-05-19	901	903	895	899	12,400	899
2016-05-18	907	913	894	901	15,500	901
2016-05-17	913	913	896	907	9,100	907
2016-05-16	901	918	891	901	28,800	901
2016-05-13	945	945	895	900	29,200	900
2016-05-12	910	929	905	915	18,600	915
2016-05-11	940	944	912	925	14,600	925
2016-05-10	911	942	902	940	17,400	940
2016-05-09	914	916	897	905	7,000	905
2016-05-06	914	923	901	911	32,200	911
2016-05-02	900	915	886	903	35,500	903
2016-04-28	945	956	918	920	19,200	920
2016-04-27	957	957	925	936	22,300	936
2016-04-26	954	965	954	962	8,800	962
2016-04-25	967	967	950	962	18,300	962
2016-04-22	956	965	953	962	20,100	962
2016-04-21	970	970	944	962	19,400	962
2016-04-20	944	957	944	948	24,700	948
2016-04-19	935	954	926	947	12,700	947
2016-04-18	924	934	911	916	25,500	916
2016-04-15	938	964	938	941	17,000	941
2016-04-14	940	945	925	945	22,700	945
2016-04-13	923	940	920	923	14,700	923
2016-04-12	925	936	918	924	14,900	924
2016-04-11	930	930	900	920	20,400	920
2016-04-08	890	935	885	920	22,500	920
2016-04-07	910	914	901	910	14,600	910
2016-04-06	916	921	901	910	15,600	910
2016-04-05	941	946	917	918	22,300	918
2016-04-04	937	956	934	952	22,700	952
2016-04-01	987	987	934	934	44,300	934
2016-03-31	1,007	1,017	978	979	30,600	979
2016-03-30	996	1,017	993	1,007	27,700	1,007
2016-03-29	997	1,009	990	1,003	56,800	1,003
2016-03-28	984	1,017	984	1,017	200,800	1,017
2016-03-25	956	983	952	973	61,100	973
2016-03-24	960	967	944	947	58,500	947
2016-03-23	981	985	957	963	39,700	963
2016-03-22	966	986	955	975	43,000	975
2016-03-18	953	969	944	950	18,100	950
2016-03-17	948	967	948	957	39,000	957
2016-03-16	953	963	942	947	32,700	947
2016-03-15	969	990	958	960	35,300	960
2016-03-14	944	983	944	975	35,100	975
2016-03-11	918	949	918	937	35,000	937
2016-03-10	924	935	921	925	29,200	925
2016-03-09	930	931	919	924	13,900	924
2016-03-08	949	951	917	939	20,200	939
2016-03-07	955	955	941	949	30,700	949
2016-03-04	950	955	936	954	23,600	954
2016-03-03	933	956	931	955	27,000	955
2016-03-02	930	943	930	937	25,400	937
2016-03-01	926	939	907	918	34,600	918
2016-02-29	929	934	915	925	36,700	925
2016-02-26	934	935	906	910	14,300	910
2016-02-25	929	935	919	926	13,600	926
2016-02-24	893	925	880	922	35,700	922
2016-02-23	917	926	896	899	20,900	899
2016-02-22	905	919	901	912	12,800	912
2016-02-19	915	922	899	909	21,200	909
2016-02-18	923	934	916	930	21,300	930
2016-02-17	931	939	877	900	32,300	900
2016-02-16	930	951	929	936	30,200	936
2016-02-15	910	934	910	931	20,100	931
2016-02-12	884	913	863	866	55,000	866
2016-02-10	906	910	892	899	49,200	899
2016-02-09	900	926	873	906	34,900	906
2016-02-08	911	923	902	915	18,100	915
2016-02-05	920	925	905	911	10,900	911
2016-02-04	923	925	915	920	16,600	920
2016-02-03	977	979	920	924	29,000	924
2016-02-02	977	1,010	944	996	39,600	996
2016-02-01	944	964	930	963	28,000	963
2016-01-29	918	931	902	925	17,100	925
2016-01-28	909	918	900	903	17,800	903
2016-01-27	910	915	908	913	10,500	913
2016-01-26	928	928	891	895	22,300	895
2016-01-25	959	959	915	929	27,700	929
2016-01-22	895	937	895	934	43,600	934
2016-01-21	890	901	853	853	30,100	853
2016-01-20	935	939	895	896	18,000	896
2016-01-19	952	958	936	939	15,300	939
2016-01-18	968	970	942	963	18,500	963
2016-01-15	997	997	958	972	20,900	972
2016-01-14	965	976	950	969	27,000	969
2016-01-13	978	992	968	980	14,100	980
2016-01-12	978	981	962	969	27,800	969
2016-01-08	1,000	1,003	977	978	28,200	978
2016-01-07	1,037	1,041	1,000	1,002	27,900	1,002
2016-01-06	1,022	1,046	1,022	1,043	19,200	1,043
2016-01-05	1,035	1,057	1,022	1,030	26,300	1,030
2016-01-04	1,044	1,044	1,009	1,022	28,600	1,022

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