6490 日本ピラー工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,532	1,536	1,503	1,519	65,200	1,519
2019-12-27	1,491	1,552	1,482	1,544	127,000	1,544
2019-12-26	1,472	1,482	1,458	1,475	57,800	1,475
2019-12-25	1,529	1,529	1,465	1,472	45,900	1,472
2019-12-24	1,530	1,546	1,509	1,514	63,100	1,514
2019-12-23	1,555	1,560	1,526	1,535	48,000	1,535
2019-12-20	1,547	1,565	1,535	1,554	41,900	1,554
2019-12-19	1,542	1,561	1,527	1,559	51,500	1,559
2019-12-18	1,550	1,578	1,531	1,545	67,600	1,545
2019-12-17	1,560	1,573	1,550	1,559	54,500	1,559
2019-12-16	1,543	1,544	1,527	1,538	56,300	1,538
2019-12-13	1,530	1,554	1,519	1,537	119,200	1,537
2019-12-12	1,498	1,498	1,470	1,488	93,000	1,488
2019-12-11	1,461	1,482	1,456	1,473	59,300	1,473
2019-12-10	1,475	1,476	1,454	1,474	66,600	1,474
2019-12-09	1,484	1,488	1,464	1,479	35,600	1,479
2019-12-06	1,474	1,492	1,465	1,470	32,900	1,470
2019-12-05	1,476	1,488	1,472	1,482	39,300	1,482
2019-12-04	1,472	1,472	1,439	1,468	82,500	1,468
2019-12-03	1,480	1,482	1,468	1,482	37,200	1,482
2019-12-02	1,499	1,512	1,496	1,512	44,000	1,512
2019-11-29	1,496	1,505	1,482	1,494	64,000	1,494
2019-11-28	1,531	1,531	1,481	1,488	48,200	1,488
2019-11-27	1,485	1,527	1,481	1,527	89,400	1,527
2019-11-26	1,478	1,518	1,474	1,491	113,400	1,491
2019-11-25	1,457	1,470	1,447	1,466	69,700	1,466
2019-11-22	1,422	1,453	1,421	1,437	84,000	1,437
2019-11-21	1,417	1,428	1,393	1,422	73,200	1,422
2019-11-20	1,427	1,439	1,410	1,426	76,600	1,426
2019-11-19	1,447	1,459	1,431	1,451	87,300	1,451
2019-11-18	1,460	1,461	1,437	1,456	74,800	1,456
2019-11-15	1,449	1,469	1,446	1,460	150,200	1,460
2019-11-14	1,478	1,478	1,445	1,445	67,900	1,445
2019-11-13	1,494	1,494	1,468	1,475	96,700	1,475
2019-11-12	1,482	1,488	1,458	1,484	114,500	1,484
2019-11-11	1,505	1,514	1,471	1,482	139,600	1,482
2019-11-08	1,549	1,591	1,478	1,498	226,000	1,498
2019-11-07	1,486	1,497	1,433	1,484	254,500	1,484
2019-11-06	1,517	1,517	1,491	1,500	95,500	1,500
2019-11-05	1,469	1,518	1,469	1,504	85,300	1,504
2019-11-01	1,451	1,471	1,443	1,461	45,800	1,461
2019-10-31	1,490	1,497	1,455	1,469	91,000	1,469
2019-10-30	1,499	1,506	1,482	1,502	150,300	1,502
2019-10-29	1,514	1,545	1,494	1,500	221,600	1,500
2019-10-28	1,451	1,499	1,428	1,468	198,200	1,468
2019-10-25	1,430	1,438	1,421	1,428	121,300	1,428
2019-10-24	1,436	1,442	1,414	1,420	89,700	1,420
2019-10-23	1,427	1,436	1,404	1,430	92,000	1,430
2019-10-21	1,426	1,439	1,416	1,431	105,000	1,431
2019-10-18	1,361	1,447	1,361	1,438	237,200	1,438
2019-10-17	1,340	1,387	1,327	1,354	173,900	1,354
2019-10-16	1,371	1,425	1,337	1,346	220,600	1,346
2019-10-15	1,340	1,355	1,319	1,341	165,200	1,341
2019-10-11	1,300	1,309	1,266	1,295	138,600	1,295
2019-10-10	1,285	1,292	1,251	1,280	95,700	1,280
2019-10-09	1,270	1,281	1,263	1,280	104,300	1,280
2019-10-08	1,270	1,282	1,263	1,279	135,800	1,279
2019-10-07	1,271	1,278	1,264	1,265	112,200	1,265
2019-10-04	1,260	1,280	1,248	1,276	109,700	1,276
2019-10-03	1,247	1,261	1,235	1,252	100,400	1,252
2019-10-02	1,222	1,265	1,219	1,260	147,100	1,260
2019-10-01	1,221	1,250	1,219	1,237	100,300	1,237
2019-09-30	1,210	1,235	1,194	1,206	70,100	1,206
2019-09-27	1,253	1,253	1,213	1,227	114,200	1,227
2019-09-26	1,250	1,297	1,246	1,266	121,300	1,266
2019-09-25	1,258	1,262	1,238	1,243	93,100	1,243
2019-09-24	1,270	1,273	1,254	1,258	81,300	1,258
2019-09-20	1,290	1,292	1,266	1,270	108,300	1,270
2019-09-19	1,248	1,291	1,245	1,273	93,000	1,273
2019-09-18	1,234	1,247	1,228	1,239	48,400	1,239
2019-09-17	1,232	1,247	1,202	1,229	101,500	1,229
2019-09-13	1,228	1,254	1,219	1,243	99,800	1,243
2019-09-12	1,252	1,253	1,197	1,214	96,800	1,214
2019-09-11	1,195	1,269	1,194	1,252	126,900	1,252
2019-09-10	1,128	1,198	1,128	1,194	94,700	1,194
2019-09-09	1,131	1,139	1,109	1,116	78,800	1,116
2019-09-06	1,120	1,167	1,120	1,122	93,800	1,122
2019-09-05	1,090	1,136	1,083	1,117	131,600	1,117
2019-09-04	1,066	1,070	1,047	1,065	55,900	1,065
2019-09-03	1,048	1,075	1,047	1,070	49,200	1,070
2019-09-02	1,060	1,066	1,047	1,048	49,700	1,048
2019-08-30	1,051	1,066	1,032	1,058	66,400	1,058
2019-08-29	1,032	1,044	1,032	1,042	21,100	1,042
2019-08-28	1,026	1,041	1,026	1,035	25,200	1,035
2019-08-27	1,011	1,036	1,011	1,030	30,700	1,030
2019-08-26	1,003	1,014	999	1,008	47,000	1,008
2019-08-23	1,041	1,041	1,029	1,029	46,600	1,029
2019-08-22	1,039	1,044	1,027	1,027	37,700	1,027
2019-08-21	1,041	1,046	1,033	1,033	37,900	1,033
2019-08-20	1,026	1,053	1,018	1,053	37,200	1,053
2019-08-19	1,015	1,040	1,015	1,025	53,900	1,025
2019-08-16	1,011	1,018	1,002	1,013	30,200	1,013
2019-08-15	1,000	1,019	999	1,011	44,200	1,011
2019-08-14	1,022	1,029	1,007	1,024	63,900	1,024
2019-08-13	1,020	1,032	1,003	1,020	49,500	1,020
2019-08-09	1,013	1,041	1,013	1,030	100,700	1,030
2019-08-08	1,021	1,024	994	1,003	147,700	1,003
2019-08-07	981	984	958	960	177,500	960
2019-08-06	952	998	947	997	61,600	997
2019-08-05	1,000	1,004	957	978	75,500	978
2019-08-02	1,043	1,043	1,000	1,004	67,400	1,004
2019-08-01	1,058	1,062	1,050	1,052	16,300	1,052
2019-07-31	1,071	1,071	1,051	1,055	28,800	1,055
2019-07-30	1,062	1,074	1,061	1,071	32,100	1,071
2019-07-29	1,060	1,065	1,051	1,065	23,400	1,065
2019-07-26	1,065	1,065	1,042	1,055	37,500	1,055
2019-07-25	1,070	1,073	1,065	1,070	53,400	1,070
2019-07-24	1,051	1,057	1,047	1,055	55,200	1,055
2019-07-23	1,037	1,046	1,027	1,042	37,600	1,042
2019-07-22	1,036	1,043	1,025	1,026	26,600	1,026
2019-07-19	1,016	1,036	1,016	1,033	51,400	1,033
2019-07-18	1,025	1,025	1,010	1,014	79,300	1,014
2019-07-17	1,037	1,037	1,020	1,024	40,300	1,024
2019-07-16	1,048	1,050	1,030	1,035	32,500	1,035
2019-07-12	1,079	1,079	1,035	1,045	83,100	1,045
2019-07-11	1,036	1,053	1,026	1,052	74,600	1,052
2019-07-10	1,036	1,036	1,021	1,030	45,700	1,030
2019-07-09	1,076	1,076	1,036	1,038	70,100	1,038
2019-07-08	1,087	1,090	1,067	1,069	49,900	1,069
2019-07-05	1,098	1,101	1,086	1,091	48,400	1,091
2019-07-04	1,098	1,099	1,090	1,098	33,000	1,098
2019-07-03	1,098	1,106	1,086	1,098	68,100	1,098
2019-07-02	1,071	1,100	1,070	1,098	78,300	1,098
2019-07-01	1,057	1,086	1,045	1,077	113,800	1,077
2019-06-28	1,020	1,037	1,018	1,037	84,600	1,037
2019-06-27	1,029	1,041	1,020	1,025	137,500	1,025
2019-06-26	1,035	1,039	1,022	1,025	32,900	1,025
2019-06-25	1,055	1,062	1,037	1,037	49,300	1,037
2019-06-24	1,053	1,057	1,034	1,055	48,400	1,055
2019-06-21	1,046	1,054	1,022	1,054	204,700	1,054
2019-06-20	1,058	1,058	1,039	1,046	55,900	1,046
2019-06-19	1,036	1,056	1,036	1,052	68,600	1,052
2019-06-18	1,052	1,053	1,021	1,025	40,100	1,025
2019-06-17	1,055	1,060	1,049	1,050	25,400	1,050
2019-06-14	1,054	1,064	1,051	1,061	39,300	1,061
2019-06-13	1,076	1,076	1,058	1,061	47,300	1,061
2019-06-12	1,101	1,103	1,088	1,088	42,700	1,088
2019-06-11	1,105	1,109	1,099	1,101	43,000	1,101
2019-06-10	1,105	1,113	1,090	1,100	31,000	1,100
2019-06-07	1,088	1,091	1,061	1,090	38,500	1,090
2019-06-06	1,094	1,114	1,088	1,088	45,500	1,088
2019-06-05	1,099	1,100	1,085	1,091	40,400	1,091
2019-06-04	1,050	1,076	1,044	1,070	74,800	1,070
2019-06-03	1,052	1,055	1,040	1,047	39,300	1,047
2019-05-31	1,066	1,077	1,059	1,074	59,300	1,074
2019-05-30	1,065	1,085	1,065	1,075	31,100	1,075
2019-05-29	1,099	1,101	1,071	1,082	52,100	1,082
2019-05-28	1,085	1,114	1,085	1,109	106,900	1,109
2019-05-27	1,084	1,092	1,083	1,085	24,500	1,085
2019-05-24	1,082	1,094	1,081	1,090	89,100	1,090
2019-05-23	1,063	1,090	1,063	1,088	62,600	1,088
2019-05-22	1,092	1,093	1,068	1,072	49,300	1,072
2019-05-21	1,072	1,088	1,059	1,085	49,000	1,085
2019-05-20	1,147	1,147	1,085	1,086	69,800	1,086
2019-05-17	1,168	1,168	1,120	1,130	36,100	1,130
2019-05-16	1,118	1,123	1,101	1,108	36,900	1,108
2019-05-15	1,146	1,148	1,122	1,128	33,500	1,128
2019-05-14	1,120	1,134	1,104	1,134	54,700	1,134
2019-05-13	1,132	1,152	1,131	1,144	65,000	1,144
2019-05-10	1,113	1,158	1,104	1,130	174,000	1,130
2019-05-09	1,213	1,213	1,109	1,143	167,100	1,143
2019-05-08	1,239	1,239	1,211	1,213	46,400	1,213
2019-05-07	1,301	1,301	1,251	1,251	58,700	1,251
2019-04-26	1,303	1,311	1,291	1,306	40,700	1,306
2019-04-25	1,339	1,339	1,313	1,332	63,200	1,332
2019-04-24	1,367	1,367	1,337	1,338	42,900	1,338
2019-04-23	1,358	1,367	1,344	1,360	30,600	1,360
2019-04-22	1,373	1,373	1,347	1,350	26,900	1,350
2019-04-19	1,366	1,381	1,357	1,363	25,700	1,363
2019-04-18	1,363	1,375	1,356	1,362	36,200	1,362
2019-04-17	1,372	1,380	1,361	1,365	18,300	1,365
2019-04-16	1,374	1,379	1,357	1,365	14,400	1,365
2019-04-15	1,370	1,378	1,360	1,374	40,000	1,374
2019-04-12	1,344	1,344	1,319	1,324	39,900	1,324
2019-04-11	1,327	1,333	1,320	1,326	15,700	1,326
2019-04-10	1,340	1,343	1,326	1,336	14,900	1,336
2019-04-09	1,354	1,360	1,329	1,344	32,700	1,344
2019-04-08	1,370	1,376	1,356	1,356	21,300	1,356
2019-04-05	1,374	1,387	1,366	1,373	44,600	1,373
2019-04-04	1,310	1,396	1,310	1,376	104,500	1,376
2019-04-03	1,291	1,309	1,285	1,308	83,100	1,308
2019-04-02	1,311	1,316	1,281	1,281	44,700	1,281
2019-04-01	1,300	1,318	1,295	1,299	53,800	1,299
2019-03-29	1,288	1,296	1,263	1,277	38,700	1,277
2019-03-28	1,284	1,286	1,265	1,281	106,300	1,281
2019-03-27	1,287	1,308	1,279	1,304	95,300	1,304
2019-03-26	1,277	1,304	1,265	1,300	220,300	1,300
2019-03-25	1,261	1,271	1,235	1,263	195,100	1,263
2019-03-22	1,260	1,297	1,256	1,295	147,200	1,295
2019-03-20	1,254	1,274	1,250	1,258	81,900	1,258
2019-03-19	1,251	1,254	1,230	1,250	84,800	1,250
2019-03-18	1,254	1,268	1,250	1,255	143,900	1,255
2019-03-15	1,242	1,257	1,237	1,240	50,400	1,240
2019-03-14	1,253	1,259	1,232	1,232	38,600	1,232
2019-03-13	1,255	1,276	1,253	1,253	43,100	1,253
2019-03-12	1,250	1,271	1,244	1,267	85,600	1,267
2019-03-11	1,291	1,291	1,243	1,247	156,200	1,247
2019-03-08	1,297	1,318	1,276	1,278	138,200	1,278
2019-03-07	1,316	1,329	1,308	1,322	96,600	1,322
2019-03-06	1,349	1,357	1,315	1,315	173,500	1,315
2019-03-05	1,366	1,378	1,338	1,340	65,800	1,340
2019-03-04	1,378	1,386	1,367	1,379	57,000	1,379
2019-03-01	1,390	1,397	1,376	1,378	82,900	1,378
2019-02-28	1,376	1,403	1,363	1,386	133,200	1,386
2019-02-27	1,407	1,411	1,372	1,373	59,800	1,373
2019-02-26	1,419	1,437	1,396	1,400	57,900	1,400
2019-02-25	1,419	1,423	1,389	1,415	69,400	1,415
2019-02-22	1,403	1,409	1,390	1,405	79,300	1,405
2019-02-21	1,409	1,419	1,397	1,397	60,500	1,397
2019-02-20	1,416	1,426	1,399	1,403	43,700	1,403
2019-02-19	1,420	1,422	1,400	1,410	35,000	1,410
2019-02-18	1,408	1,432	1,404	1,425	89,900	1,425
2019-02-15	1,367	1,394	1,366	1,390	78,100	1,390
2019-02-14	1,355	1,399	1,351	1,369	159,300	1,369
2019-02-13	1,389	1,397	1,354	1,356	117,800	1,356
2019-02-12	1,356	1,386	1,339	1,381	94,700	1,381
2019-02-08	1,313	1,347	1,305	1,322	136,600	1,322
2019-02-07	1,380	1,389	1,335	1,339	94,300	1,339
2019-02-06	1,393	1,400	1,376	1,387	65,400	1,387
2019-02-05	1,364	1,393	1,364	1,386	42,800	1,386
2019-02-04	1,325	1,361	1,321	1,361	47,200	1,361
2019-02-01	1,315	1,333	1,298	1,325	76,400	1,325
2019-01-31	1,351	1,358	1,319	1,326	98,900	1,326
2019-01-30	1,389	1,401	1,347	1,347	75,300	1,347
2019-01-29	1,383	1,384	1,345	1,373	63,100	1,373
2019-01-28	1,374	1,411	1,368	1,397	64,500	1,397
2019-01-25	1,370	1,397	1,364	1,378	53,000	1,378
2019-01-24	1,330	1,368	1,312	1,362	45,300	1,362
2019-01-23	1,341	1,351	1,319	1,340	38,500	1,340
2019-01-22	1,348	1,357	1,333	1,335	38,500	1,335
2019-01-21	1,342	1,372	1,335	1,344	73,800	1,344
2019-01-18	1,313	1,340	1,307	1,322	53,300	1,322
2019-01-17	1,315	1,322	1,299	1,300	60,100	1,300
2019-01-16	1,315	1,334	1,294	1,315	72,800	1,315
2019-01-15	1,261	1,317	1,258	1,314	56,500	1,314
2019-01-11	1,286	1,297	1,272	1,286	44,900	1,286
2019-01-10	1,255	1,281	1,238	1,277	75,100	1,277
2019-01-09	1,288	1,288	1,247	1,260	36,500	1,260
2019-01-08	1,260	1,278	1,242	1,266	44,700	1,266
2019-01-07	1,221	1,268	1,217	1,257	78,300	1,257
2019-01-04	1,205	1,205	1,162	1,171	91,800	1,171

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