6490 日本ピラー工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,650	3,760	3,630	3,720	213,900	3,720
2021-12-29	3,620	3,680	3,610	3,665	188,300	3,665
2021-12-28	3,555	3,665	3,530	3,630	279,300	3,630
2021-12-27	3,520	3,555	3,450	3,540	201,400	3,540
2021-12-24	3,390	3,500	3,380	3,475	209,200	3,475
2021-12-23	3,380	3,400	3,350	3,370	138,200	3,370
2021-12-22	3,255	3,295	3,220	3,275	96,400	3,275
2021-12-21	3,215	3,255	3,165	3,215	194,000	3,215
2021-12-20	3,300	3,300	3,150	3,170	217,300	3,170
2021-12-17	3,365	3,390	3,295	3,315	227,200	3,315
2021-12-16	3,435	3,450	3,380	3,425	171,200	3,425
2021-12-15	3,395	3,400	3,245	3,295	140,100	3,295
2021-12-14	3,380	3,410	3,355	3,390	81,900	3,390
2021-12-13	3,420	3,480	3,370	3,385	173,800	3,385
2021-12-10	3,390	3,460	3,325	3,345	219,600	3,345
2021-12-09	3,345	3,420	3,345	3,390	189,800	3,390
2021-12-08	3,205	3,300	3,180	3,300	203,000	3,300
2021-12-07	3,105	3,195	3,090	3,180	247,400	3,180
2021-12-06	3,140	3,190	3,110	3,140	145,000	3,140
2021-12-03	3,115	3,130	2,994	3,130	183,400	3,130
2021-12-02	3,170	3,250	3,110	3,115	203,900	3,115
2021-12-01	3,225	3,300	3,150	3,240	316,400	3,240
2021-11-30	3,280	3,350	3,200	3,200	316,300	3,200
2021-11-29	3,130	3,260	3,095	3,175	241,500	3,175
2021-11-26	3,165	3,190	3,075	3,135	240,100	3,135
2021-11-25	3,185	3,295	3,140	3,165	274,800	3,165
2021-11-24	3,215	3,240	3,085	3,130	454,600	3,130
2021-11-22	3,280	3,300	3,200	3,280	581,300	3,280
2021-11-19	3,015	3,315	3,000	3,280	636,700	3,280
2021-11-18	2,999	3,045	2,953	3,015	276,800	3,015
2021-11-17	2,995	3,005	2,963	2,985	194,400	2,985
2021-11-16	3,050	3,055	3,005	3,005	263,300	3,005
2021-11-15	3,000	3,070	2,985	3,045	234,100	3,045
2021-11-12	2,990	3,030	2,946	2,965	234,400	2,965
2021-11-11	2,820	2,987	2,800	2,967	243,900	2,967
2021-11-10	2,908	2,920	2,729	2,853	315,100	2,853
2021-11-09	2,870	2,968	2,802	2,899	466,500	2,899
2021-11-08	2,835	2,850	2,770	2,797	161,900	2,797
2021-11-05	2,900	2,907	2,807	2,842	153,900	2,842
2021-11-04	2,911	2,931	2,862	2,904	193,900	2,904
2021-11-02	2,907	2,915	2,837	2,848	238,100	2,848
2021-11-01	2,839	2,966	2,819	2,944	328,600	2,944
2021-10-29	2,750	2,841	2,712	2,770	341,100	2,770
2021-10-28	2,665	2,722	2,657	2,699	205,600	2,699
2021-10-27	2,643	2,660	2,596	2,639	87,800	2,639
2021-10-26	2,586	2,638	2,574	2,627	104,400	2,627
2021-10-25	2,568	2,603	2,553	2,567	69,700	2,567
2021-10-22	2,520	2,626	2,520	2,596	115,200	2,596
2021-10-21	2,545	2,626	2,516	2,556	93,800	2,556
2021-10-20	2,699	2,719	2,579	2,580	123,300	2,580
2021-10-19	2,577	2,666	2,555	2,651	127,500	2,651
2021-10-18	2,561	2,601	2,531	2,581	135,100	2,581
2021-10-15	2,462	2,511	2,445	2,511	168,000	2,511
2021-10-14	2,400	2,429	2,394	2,413	156,500	2,413
2021-10-13	2,422	2,422	2,377	2,382	100,500	2,382
2021-10-12	2,457	2,457	2,414	2,437	107,000	2,437
2021-10-11	2,486	2,492	2,434	2,458	90,300	2,458
2021-10-08	2,506	2,531	2,465	2,476	76,100	2,476
2021-10-07	2,480	2,497	2,441	2,444	155,100	2,444
2021-10-06	2,588	2,609	2,487	2,497	99,300	2,497
2021-10-05	2,508	2,591	2,493	2,538	129,900	2,538
2021-10-04	2,672	2,702	2,566	2,578	168,200	2,578
2021-10-01	2,627	2,647	2,581	2,646	185,200	2,646
2021-09-30	2,756	2,765	2,656	2,696	155,800	2,696
2021-09-29	2,810	2,852	2,731	2,765	209,500	2,765
2021-09-28	2,900	2,950	2,864	2,923	139,100	2,923
2021-09-27	2,940	2,985	2,885	2,886	134,700	2,886
2021-09-24	2,827	2,914	2,791	2,896	208,700	2,896
2021-09-22	2,739	2,766	2,700	2,732	164,300	2,732
2021-09-21	2,834	2,858	2,771	2,777	250,500	2,777
2021-09-17	2,957	2,963	2,845	2,845	537,000	2,845
2021-09-16	3,045	3,055	2,900	2,914	183,300	2,914
2021-09-15	3,020	3,110	3,020	3,070	121,300	3,070
2021-09-14	3,020	3,100	2,982	3,085	185,400	3,085
2021-09-13	2,945	3,045	2,913	3,030	209,000	3,030
2021-09-10	2,850	2,949	2,836	2,938	310,700	2,938
2021-09-09	2,710	2,821	2,710	2,774	344,000	2,774
2021-09-08	2,576	2,615	2,554	2,577	97,800	2,577
2021-09-07	2,613	2,621	2,570	2,597	106,600	2,597
2021-09-06	2,630	2,652	2,614	2,636	106,300	2,636
2021-09-03	2,580	2,630	2,580	2,627	106,800	2,627
2021-09-02	2,584	2,600	2,554	2,570	50,600	2,570
2021-09-01	2,566	2,598	2,552	2,568	95,200	2,568
2021-08-31	2,562	2,631	2,545	2,589	107,100	2,589
2021-08-30	2,545	2,580	2,531	2,569	76,500	2,569
2021-08-27	2,519	2,594	2,506	2,575	67,200	2,575
2021-08-26	2,522	2,569	2,521	2,560	112,200	2,560
2021-08-25	2,470	2,512	2,449	2,505	127,900	2,505
2021-08-24	2,415	2,443	2,398	2,431	74,800	2,431
2021-08-23	2,394	2,434	2,369	2,375	126,200	2,375
2021-08-20	2,349	2,355	2,301	2,336	121,300	2,336
2021-08-19	2,440	2,440	2,333	2,341	245,100	2,341
2021-08-18	2,538	2,548	2,491	2,497	88,600	2,497
2021-08-17	2,579	2,614	2,564	2,564	52,200	2,564
2021-08-16	2,693	2,701	2,549	2,557	182,100	2,557
2021-08-13	2,677	2,714	2,656	2,691	83,100	2,691
2021-08-12	2,618	2,686	2,614	2,662	156,300	2,662
2021-08-11	2,611	2,611	2,523	2,600	299,300	2,600
2021-08-10	2,499	2,624	2,428	2,622	490,400	2,622
2021-08-06	2,282	2,303	2,245	2,285	127,000	2,285
2021-08-05	2,263	2,289	2,251	2,272	77,300	2,272
2021-08-04	2,274	2,279	2,231	2,265	124,500	2,265
2021-08-03	2,271	2,316	2,251	2,293	44,800	2,293
2021-08-02	2,240	2,279	2,206	2,271	65,700	2,271
2021-07-30	2,266	2,272	2,237	2,251	55,800	2,251
2021-07-29	2,292	2,305	2,230	2,269	108,900	2,269
2021-07-28	2,330	2,330	2,258	2,275	121,000	2,275
2021-07-27	2,340	2,341	2,314	2,338	70,500	2,338
2021-07-26	2,317	2,349	2,310	2,345	92,200	2,345
2021-07-21	2,312	2,352	2,263	2,280	168,400	2,280
2021-07-20	2,258	2,305	2,258	2,262	72,300	2,262
2021-07-19	2,283	2,286	2,254	2,277	81,700	2,277
2021-07-16	2,261	2,293	2,260	2,282	75,000	2,282
2021-07-15	2,304	2,310	2,265	2,271	57,500	2,271
2021-07-14	2,292	2,340	2,287	2,326	55,800	2,326
2021-07-13	2,293	2,333	2,280	2,331	69,600	2,331
2021-07-12	2,307	2,335	2,288	2,293	164,700	2,293
2021-07-09	2,244	2,259	2,191	2,233	152,200	2,233
2021-07-08	2,295	2,321	2,288	2,294	113,700	2,294
2021-07-07	2,271	2,321	2,260	2,288	79,700	2,288
2021-07-06	2,255	2,333	2,255	2,282	131,000	2,282
2021-07-05	2,260	2,291	2,230	2,237	87,100	2,237
2021-07-02	2,239	2,273	2,230	2,247	88,100	2,247
2021-07-01	2,217	2,222	2,185	2,199	51,600	2,199
2021-06-30	2,254	2,295	2,217	2,219	109,500	2,219
2021-06-29	2,220	2,220	2,171	2,204	43,300	2,204
2021-06-28	2,253	2,274	2,223	2,233	107,000	2,233
2021-06-25	2,166	2,224	2,166	2,220	110,600	2,220
2021-06-24	2,141	2,168	2,116	2,137	109,600	2,137
2021-06-23	2,183	2,190	2,140	2,145	153,800	2,145
2021-06-22	2,249	2,249	2,166	2,190	209,500	2,190
2021-06-21	2,147	2,213	2,130	2,194	146,200	2,194
2021-06-18	2,350	2,365	2,150	2,179	324,900	2,179
2021-06-17	2,327	2,389	2,317	2,378	148,200	2,378
2021-06-16	2,276	2,348	2,275	2,347	120,600	2,347
2021-06-15	2,273	2,307	2,254	2,296	184,500	2,296
2021-06-14	2,300	2,331	2,297	2,305	114,000	2,305
2021-06-11	2,251	2,299	2,244	2,277	124,800	2,277
2021-06-10	2,216	2,260	2,205	2,251	107,500	2,251
2021-06-09	2,203	2,229	2,192	2,221	94,700	2,221
2021-06-08	2,182	2,232	2,154	2,203	100,800	2,203
2021-06-07	2,193	2,260	2,193	2,220	123,000	2,220
2021-06-04	2,090	2,174	2,089	2,167	110,000	2,167
2021-06-03	2,050	2,100	2,031	2,055	89,000	2,055
2021-06-02	1,989	2,042	1,980	2,034	55,400	2,034
2021-06-01	1,935	1,993	1,930	1,991	62,500	1,991
2021-05-31	1,920	1,959	1,889	1,934	106,000	1,934
2021-05-28	2,007	2,026	1,928	1,930	191,700	1,930
2021-05-27	2,064	2,069	2,005	2,010	82,900	2,010
2021-05-26	2,055	2,088	2,050	2,067	31,000	2,067
2021-05-25	2,070	2,075	2,039	2,067	38,900	2,067
2021-05-24	1,986	2,056	1,969	2,053	47,100	2,053
2021-05-21	1,954	1,998	1,950	1,967	64,000	1,967
2021-05-20	1,937	1,970	1,934	1,945	70,600	1,945
2021-05-19	1,959	1,973	1,931	1,940	56,100	1,940
2021-05-18	1,992	1,995	1,955	1,972	65,000	1,972
2021-05-17	1,979	2,001	1,948	1,978	33,000	1,978
2021-05-14	1,978	2,008	1,939	1,950	79,600	1,950
2021-05-13	1,820	1,947	1,795	1,930	141,900	1,930
2021-05-12	1,853	1,860	1,801	1,831	25,800	1,831
2021-05-11	1,880	1,897	1,851	1,853	42,900	1,853
2021-05-10	1,860	1,893	1,857	1,889	30,500	1,889
2021-05-07	1,829	1,864	1,822	1,847	39,000	1,847
2021-05-06	1,798	1,804	1,765	1,797	39,000	1,797
2021-04-30	1,763	1,774	1,750	1,770	56,000	1,770
2021-04-28	1,805	1,805	1,757	1,763	31,200	1,763
2021-04-27	1,761	1,780	1,759	1,765	52,600	1,765
2021-04-26	1,785	1,793	1,767	1,769	27,400	1,769
2021-04-23	1,819	1,824	1,787	1,788	19,900	1,788
2021-04-22	1,806	1,834	1,798	1,830	39,100	1,830
2021-04-21	1,780	1,782	1,755	1,772	91,300	1,772
2021-04-20	1,815	1,816	1,785	1,785	22,600	1,785
2021-04-19	1,818	1,856	1,803	1,815	18,100	1,815
2021-04-16	1,811	1,833	1,801	1,818	17,200	1,818
2021-04-15	1,803	1,814	1,781	1,804	21,700	1,804
2021-04-14	1,839	1,839	1,778	1,795	31,600	1,795
2021-04-13	1,845	1,866	1,833	1,834	22,000	1,834
2021-04-12	1,866	1,866	1,839	1,843	14,400	1,843
2021-04-09	1,827	1,856	1,821	1,839	25,500	1,839
2021-04-08	1,855	1,876	1,829	1,831	45,200	1,831
2021-04-07	1,850	1,896	1,850	1,887	52,100	1,887
2021-04-06	1,878	1,878	1,830	1,843	53,600	1,843
2021-04-05	1,902	1,927	1,883	1,891	50,000	1,891
2021-04-02	1,850	1,891	1,818	1,888	69,100	1,888
2021-04-01	1,846	1,869	1,816	1,838	97,800	1,838
2021-03-31	1,765	1,872	1,765	1,864	169,900	1,864
2021-03-30	1,738	1,761	1,709	1,757	140,500	1,757
2021-03-29	1,763	1,785	1,735	1,757	253,400	1,757
2021-03-26	1,766	1,766	1,712	1,736	194,100	1,736
2021-03-25	1,732	1,751	1,727	1,739	72,100	1,739
2021-03-24	1,720	1,745	1,706	1,707	69,600	1,707
2021-03-23	1,766	1,784	1,749	1,750	62,000	1,750
2021-03-22	1,788	1,811	1,756	1,766	113,000	1,766
2021-03-19	1,802	1,832	1,775	1,815	159,600	1,815
2021-03-18	1,800	1,828	1,782	1,826	85,800	1,826
2021-03-17	1,780	1,797	1,780	1,796	33,200	1,796
2021-03-16	1,800	1,811	1,783	1,800	81,100	1,800
2021-03-15	1,772	1,795	1,757	1,794	61,200	1,794
2021-03-12	1,784	1,784	1,756	1,775	100,700	1,775
2021-03-11	1,780	1,789	1,768	1,778	56,600	1,778
2021-03-10	1,773	1,786	1,757	1,780	42,700	1,780
2021-03-09	1,766	1,779	1,751	1,772	52,300	1,772
2021-03-08	1,750	1,768	1,730	1,765	84,900	1,765
2021-03-05	1,714	1,728	1,696	1,728	104,300	1,728
2021-03-04	1,725	1,734	1,705	1,734	31,500	1,734
2021-03-03	1,732	1,739	1,711	1,734	49,600	1,734
2021-03-02	1,749	1,749	1,701	1,721	54,400	1,721
2021-03-01	1,710	1,728	1,686	1,724	67,900	1,724
2021-02-26	1,687	1,737	1,681	1,691	78,700	1,691
2021-02-25	1,724	1,732	1,705	1,709	42,900	1,709
2021-02-24	1,724	1,724	1,677	1,690	76,500	1,690
2021-02-22	1,726	1,748	1,700	1,723	42,800	1,723
2021-02-19	1,727	1,746	1,712	1,731	55,200	1,731
2021-02-18	1,791	1,798	1,735	1,757	58,800	1,757
2021-02-17	1,791	1,833	1,782	1,821	37,500	1,821
2021-02-16	1,839	1,839	1,779	1,782	37,200	1,782
2021-02-15	1,841	1,849	1,822	1,839	26,200	1,839
2021-02-12	1,798	1,859	1,797	1,840	49,400	1,840
2021-02-10	1,769	1,775	1,748	1,774	45,900	1,774
2021-02-09	1,805	1,846	1,786	1,798	54,000	1,798
2021-02-08	1,796	1,852	1,795	1,831	78,700	1,831
2021-02-05	1,773	1,860	1,722	1,769	169,000	1,769
2021-02-04	1,685	1,752	1,676	1,733	48,500	1,733
2021-02-03	1,711	1,715	1,679	1,690	20,300	1,690
2021-02-02	1,719	1,752	1,697	1,711	51,400	1,711
2021-02-01	1,659	1,736	1,651	1,726	50,000	1,726
2021-01-29	1,674	1,696	1,647	1,665	60,100	1,665
2021-01-28	1,648	1,675	1,643	1,660	106,400	1,660
2021-01-27	1,700	1,700	1,657	1,660	17,900	1,660
2021-01-26	1,689	1,689	1,667	1,680	35,500	1,680
2021-01-25	1,671	1,698	1,657	1,695	34,800	1,695
2021-01-22	1,657	1,673	1,639	1,640	39,700	1,640
2021-01-21	1,642	1,674	1,642	1,668	32,900	1,668
2021-01-20	1,618	1,638	1,616	1,630	32,700	1,630
2021-01-19	1,594	1,623	1,586	1,618	36,400	1,618
2021-01-18	1,562	1,598	1,550	1,594	30,100	1,594
2021-01-15	1,559	1,571	1,542	1,562	44,400	1,562
2021-01-14	1,550	1,572	1,537	1,553	43,000	1,553
2021-01-13	1,565	1,566	1,547	1,554	45,700	1,554
2021-01-12	1,594	1,594	1,566	1,579	41,100	1,579
2021-01-08	1,586	1,606	1,577	1,603	42,500	1,603
2021-01-07	1,616	1,616	1,586	1,595	37,600	1,595
2021-01-06	1,624	1,624	1,586	1,595	25,800	1,595
2021-01-05	1,605	1,618	1,598	1,613	16,600	1,613
2021-01-04	1,609	1,625	1,571	1,603	46,400	1,603

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