6490 日本ピラー工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,7421,7511,7281,73592,6001,735
2017-12-281,7451,7641,7341,741141,9001,741
2017-12-271,7101,7581,7071,756197,9001,756
2017-12-261,7241,7491,6921,709285,0001,709
2017-12-251,6551,6771,6551,65853,6001,658
2017-12-221,6801,6891,6541,662124,4001,662
2017-12-211,6751,7081,6711,684180,5001,684
2017-12-201,7071,7201,6711,706150,2001,706
2017-12-191,7171,7301,7031,719107,1001,719
2017-12-181,7001,7401,6991,717188,5001,717
2017-12-151,6601,7061,6501,679168,9001,679
2017-12-141,6111,6691,6101,667186,0001,667
2017-12-131,6051,6151,5851,609188,2001,609
2017-12-121,5971,6061,5811,586147,9001,586
2017-12-111,5971,6001,5731,58974,9001,589
2017-12-081,5751,6161,5741,604226,6001,604
2017-12-071,5451,5801,5301,561151,8001,561
2017-12-061,5251,5531,5191,522101,9001,522
2017-12-051,5361,5481,5201,541116,6001,541
2017-12-041,5501,5581,5451,547120,7001,547
2017-12-011,5571,5731,5501,563116,1001,563
2017-11-301,5911,5911,5351,554222,9001,554
2017-11-291,6581,6581,6031,607226,7001,607
2017-11-281,6521,6711,6351,66295,2001,662
2017-11-271,6281,6681,6261,667158,2001,667
2017-11-241,6071,6271,5961,619114,2001,619
2017-11-221,6381,6591,6141,614156,7001,614
2017-11-211,6001,6471,5961,640136,4001,640
2017-11-201,5701,6121,5611,608103,9001,608
2017-11-171,6001,6031,5621,584242,9001,584
2017-11-161,5451,5481,5171,534205,8001,534
2017-11-151,6111,6111,5581,565370,7001,565
2017-11-131,6171,7031,6121,673213,2001,673
2017-11-101,6441,6841,6351,657400,2001,657
2017-11-091,5741,6471,5681,639653,5001,639
2017-11-081,5311,5431,5151,528336,0001,528
2017-11-071,5651,5711,5431,551553,0001,551
2017-11-061,5291,6201,5231,598622,0001,598
2017-11-021,8071,8231,7891,803101,1001,803
2017-11-011,7501,8101,7501,786246,2001,786
2017-10-311,7101,7361,7071,734104,1001,734
2017-10-301,7091,7101,6931,708175,0001,708
2017-10-271,7001,7091,6971,702147,4001,702
2017-10-261,7101,7131,6931,694159,5001,694
2017-10-251,7221,7411,7161,718153,7001,718
2017-10-241,7201,7281,7061,72295,6001,722
2017-10-231,6981,7381,6891,717161,4001,717
2017-10-201,6821,6871,6691,68054,2001,680
2017-10-191,6791,6801,6661,67658,9001,676
2017-10-181,6881,6881,6481,65859,2001,658
2017-10-171,6641,6981,6631,688101,2001,688
2017-10-161,6661,6811,6571,664109,3001,664
2017-10-131,6421,6591,6301,65781,5001,657
2017-10-121,6531,6561,6281,64276,0001,642
2017-10-111,6681,6751,6341,638100,2001,638
2017-10-101,6551,6681,6451,66686,0001,666
2017-10-061,6691,6811,6511,65749,5001,657
2017-10-051,6821,6871,6511,65997,2001,659
2017-10-041,6951,6971,6821,69246,0001,692
2017-10-031,7001,7111,6931,70481,4001,704
2017-10-021,7091,7091,6871,69789,9001,697
2017-09-291,6621,7061,6591,698162,9001,698
2017-09-281,6701,6751,6501,67482,2001,674
2017-09-271,6381,6551,6231,65579,1001,655
2017-09-261,6321,6671,6271,667150,3001,667
2017-09-251,6441,6441,6251,62886,4001,628
2017-09-221,6261,6331,6131,620105,7001,620
2017-09-211,6401,6431,6201,62683,3001,626
2017-09-201,6291,6511,6201,635129,7001,635
2017-09-191,6591,6701,6181,627172,2001,627
2017-09-151,5701,6621,5421,648340,0001,648
2017-09-141,5701,5761,5521,568101,2001,568
2017-09-131,5651,5741,5571,563102,7001,563
2017-09-121,5731,5851,5501,561119,5001,561
2017-09-111,5651,5721,5321,553121,7001,553
2017-09-081,5511,5741,5321,537116,1001,537
2017-09-071,5561,5621,5371,551118,4001,551
2017-09-061,5301,5631,5061,548141,6001,548
2017-09-051,6001,6071,5461,546199,4001,546
2017-09-041,6131,6151,5941,606124,5001,606
2017-09-011,6361,6371,6081,628101,4001,628
2017-08-311,6001,6221,5951,618113,3001,618
2017-08-301,6031,6031,5531,592163,9001,592
2017-08-291,5701,6041,5631,59891,7001,598
2017-08-281,5881,5911,5761,58582,5001,585
2017-08-251,5821,5951,5781,58970,4001,589
2017-08-241,5801,5891,5771,58485,1001,584
2017-08-231,5991,6611,5731,580203,4001,580
2017-08-221,5721,5861,5631,57196,7001,571
2017-08-211,5841,5841,5631,57568,4001,575
2017-08-181,5551,5811,5351,581215,9001,581
2017-08-171,5611,5761,5611,569118,6001,569
2017-08-161,5591,5781,5561,561152,1001,561
2017-08-151,5251,5621,5171,559184,3001,559
2017-08-141,5101,5281,4941,511254,3001,511
2017-08-101,5861,5921,5061,544594,2001,544
2017-08-091,6701,6741,5591,590475,9001,590
2017-08-081,6601,6711,6371,668306,8001,668
2017-08-071,7411,7711,6181,662670,7001,662
2017-08-041,8281,8801,8171,860200,7001,860
2017-08-031,8001,8281,7991,82288,9001,822
2017-08-021,7701,8131,7691,794153,6001,794
2017-08-011,8401,8401,7561,777213,1001,777
2017-07-311,8701,8781,8431,84599,7001,845
2017-07-281,8761,8911,8461,857124,4001,857
2017-07-271,8851,8921,8631,874250,0001,874
2017-07-261,8281,8281,7951,80562,5001,805
2017-07-251,8251,8251,7931,79359,6001,793
2017-07-241,8161,8281,7941,82668,6001,826
2017-07-211,7601,8221,7551,816157,5001,816
2017-07-201,7431,7781,7361,754100,8001,754
2017-07-191,7321,7501,7191,73671,0001,736
2017-07-181,7301,7371,7101,72678,8001,726
2017-07-141,7281,7441,7211,72662,0001,726
2017-07-131,7211,7421,7141,72795,0001,727
2017-07-121,7491,7501,7121,714108,0001,714
2017-07-111,7271,7711,7241,759136,3001,759
2017-07-101,7101,7471,7051,72599,9001,725
2017-07-071,7131,7461,7011,703137,5001,703
2017-07-061,7181,7391,7071,724186,3001,724
2017-07-051,6501,7281,6411,721275,9001,721
2017-07-041,6461,6581,6201,634207,1001,634
2017-07-031,6031,6361,6011,629117,4001,629
2017-06-301,6051,6091,5901,603157,2001,603
2017-06-291,6601,6601,6381,640125,3001,640
2017-06-281,6721,6981,6411,647119,4001,647
2017-06-271,6701,6831,6691,678122,2001,678
2017-06-261,6891,6891,6541,666133,2001,666
2017-06-231,6241,6671,6241,653109,5001,653
2017-06-221,6421,6421,6171,62281,1001,622
2017-06-211,6401,6501,6281,64085,1001,640
2017-06-201,6381,6581,6261,64478,8001,644
2017-06-191,6011,6341,5951,61879,5001,618
2017-06-161,6101,6251,6021,60389,6001,603
2017-06-151,6441,6521,6111,618126,7001,618
2017-06-141,6851,7041,6571,65776,8001,657
2017-06-131,6951,6981,6701,67394,4001,673
2017-06-121,7051,7101,6691,696100,3001,696
2017-06-091,7351,7461,7041,712136,9001,712
2017-06-081,7741,7741,7211,742191,2001,742
2017-06-071,8091,8361,7711,774234,4001,774
2017-06-061,6951,8471,6881,816656,7001,816
2017-06-051,6811,6911,6541,682164,3001,682
2017-06-021,6961,7101,6831,695188,3001,695
2017-06-011,6851,6951,6601,695190,9001,695
2017-05-311,6561,6931,6511,685293,1001,685
2017-05-301,5941,6511,5901,647266,7001,647
2017-05-291,5821,6291,5821,596207,5001,596
2017-05-261,5421,5751,5341,566118,6001,566
2017-05-251,5281,5521,5181,544117,3001,544
2017-05-241,5441,5441,5261,52841,8001,528
2017-05-231,5471,5551,5311,53452,0001,534
2017-05-221,5431,5481,5301,54777,3001,547
2017-05-191,5281,5391,5161,53851,5001,538
2017-05-181,5261,5381,5151,528122,9001,528
2017-05-171,5761,5761,5501,569100,1001,569
2017-05-161,5831,5891,5571,58095,6001,580
2017-05-151,5731,5871,5601,574105,8001,574
2017-05-121,5511,6111,5511,573178,2001,573
2017-05-111,5631,5851,5581,58096,7001,580
2017-05-101,5961,5961,5721,579153,6001,579
2017-05-091,5881,6031,5761,596110,7001,596
2017-05-081,6041,6111,5921,598148,2001,598
2017-05-021,5811,5971,5631,584126,2001,584
2017-05-011,5631,5951,5461,594189,6001,594
2017-04-281,5501,5741,4871,563221,3001,563
2017-04-271,4461,4611,4381,45761,9001,457
2017-04-261,4291,4741,4211,462116,6001,462
2017-04-251,4001,4081,3911,40532,2001,405
2017-04-241,4081,4091,3871,38837,0001,388
2017-04-211,3611,3841,3531,38264,8001,382
2017-04-201,3621,3721,3561,36146,7001,361
2017-04-191,3481,3671,3321,35782,6001,357
2017-04-181,3681,3711,3491,35326,1001,353
2017-04-171,3281,3591,3281,35134,0001,351
2017-04-141,3411,3641,3401,34344,4001,343
2017-04-131,3561,3641,3401,35884,0001,358
2017-04-121,4051,4071,3781,38565,5001,385
2017-04-111,4331,4361,4131,41856,8001,418
2017-04-101,4201,4461,4191,43840,9001,438
2017-04-071,4091,4401,4041,41382,6001,413
2017-04-061,4551,4581,4091,41599,2001,415
2017-04-051,4581,4811,4581,46563,6001,465
2017-04-041,4861,4891,4571,46190,4001,461
2017-04-031,4951,4961,4811,48652,7001,486
2017-03-311,5371,5371,5011,50161,1001,501
2017-03-301,5491,5531,5241,52559,2001,525
2017-03-291,5601,5601,5301,54177,3001,541
2017-03-281,5401,5681,5341,568159,5001,568
2017-03-271,5431,5471,5201,52894,6001,528
2017-03-241,4981,5491,4961,545105,8001,545
2017-03-231,4981,5131,4761,48686,9001,486
2017-03-221,5021,5131,4931,50086,1001,500
2017-03-211,5341,5401,5241,52455,3001,524
2017-03-171,5181,5391,5141,53444,6001,534
2017-03-161,5001,5331,4901,52899,7001,528
2017-03-151,5251,5261,5001,507119,9001,507
2017-03-141,5311,5451,5201,53466,2001,534
2017-03-131,5491,5521,5291,54077,5001,540
2017-03-101,5321,5551,5311,551117,9001,551
2017-03-091,5461,5511,5271,54691,3001,546
2017-03-081,5561,5561,5381,54962,6001,549
2017-03-071,5681,5681,5451,55381,6001,553
2017-03-061,5451,5621,5411,54564,6001,545
2017-03-031,5641,5671,5421,55479,5001,554
2017-03-021,5801,6071,5551,565182,3001,565
2017-03-011,5121,5631,4831,556164,5001,556
2017-02-281,5051,5181,5011,50799,3001,507
2017-02-271,5341,5351,5011,513133,8001,513
2017-02-241,5551,5611,5381,55095,8001,550
2017-02-231,5301,5631,5301,55970,1001,559
2017-02-221,5511,5591,5281,530135,4001,530
2017-02-211,5681,5681,5551,56055,6001,560
2017-02-201,5731,5741,5471,56989,8001,569
2017-02-171,5911,5911,5621,575159,3001,575
2017-02-161,5321,6061,5321,588223,8001,588
2017-02-151,5031,5151,4951,514141,0001,514
2017-02-141,5141,5191,4911,494198,7001,494
2017-02-131,5401,5401,4911,508159,5001,508
2017-02-101,5471,5641,5281,530143,0001,530
2017-02-091,5561,5561,5151,547125,9001,547
2017-02-081,5541,5651,5421,557189,6001,557
2017-02-071,5651,6251,5501,574320,0001,574
2017-02-061,5021,5981,4921,543371,6001,543
2017-02-031,3781,3851,3591,382104,4001,382
2017-02-021,3701,3861,3441,37879,4001,378
2017-02-011,3551,3801,3341,37763,0001,377
2017-01-311,3421,3841,3321,36882,5001,368
2017-01-301,3651,3711,3461,36981,2001,369
2017-01-271,3531,3841,3511,36377,2001,363
2017-01-261,3131,3511,3131,34781,4001,347
2017-01-251,2871,3061,2801,30692,3001,306
2017-01-241,2681,2801,2561,27737,6001,277
2017-01-231,2701,2891,2661,26856,7001,268
2017-01-201,2531,2681,2531,26260,9001,262
2017-01-191,2251,2571,2231,25141,0001,251
2017-01-181,2411,2451,2201,22831,0001,228
2017-01-171,2681,2681,2451,25520,1001,255
2017-01-161,2831,2881,2541,27441,5001,274
2017-01-131,2471,2831,2471,28388,4001,283
2017-01-121,2661,2681,2471,25852,4001,258
2017-01-111,2791,2801,2511,27564,9001,275
2017-01-101,2631,2901,2511,27977,3001,279
2017-01-061,2621,2691,2331,25959,4001,259
2017-01-051,2841,2841,2591,26334,8001,263
2017-01-041,2331,2851,2331,28491,3001,284

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