6490 (株)PILLAR の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,721	2,746	2,720	2,734	53,200	2,734
2022-12-29	2,691	2,710	2,659	2,710	46,400	2,710
2022-12-28	2,679	2,693	2,650	2,693	55,700	2,693
2022-12-27	2,721	2,724	2,678	2,681	41,100	2,681
2022-12-26	2,742	2,742	2,663	2,706	90,600	2,706
2022-12-23	2,654	2,660	2,614	2,644	100,300	2,644
2022-12-22	2,705	2,718	2,684	2,704	119,900	2,704
2022-12-21	2,736	2,744	2,660	2,660	163,500	2,660
2022-12-20	2,826	2,843	2,723	2,755	151,000	2,755
2022-12-19	2,850	2,870	2,827	2,827	92,900	2,827
2022-12-16	2,875	2,896	2,858	2,881	123,700	2,881
2022-12-15	2,888	2,945	2,875	2,914	98,100	2,914
2022-12-14	2,860	2,896	2,860	2,891	57,500	2,891
2022-12-13	2,875	2,885	2,842	2,853	67,500	2,853
2022-12-12	2,855	2,863	2,839	2,854	101,900	2,854
2022-12-09	2,816	2,861	2,807	2,855	90,400	2,855
2022-12-08	2,792	2,803	2,773	2,803	70,000	2,803
2022-12-07	2,795	2,824	2,784	2,792	100,500	2,792
2022-12-06	2,755	2,798	2,746	2,774	87,000	2,774
2022-12-05	2,770	2,792	2,745	2,765	69,600	2,765
2022-12-02	2,794	2,794	2,731	2,764	102,800	2,764
2022-12-01	2,836	2,873	2,799	2,829	122,800	2,829
2022-11-30	2,815	2,820	2,762	2,765	94,300	2,765
2022-11-29	2,808	2,839	2,781	2,837	72,500	2,837
2022-11-28	2,835	2,836	2,797	2,831	84,400	2,831
2022-11-25	2,855	2,885	2,837	2,852	102,600	2,852
2022-11-24	2,835	2,865	2,819	2,852	92,900	2,852
2022-11-22	2,750	2,801	2,745	2,785	107,700	2,785
2022-11-21	2,765	2,765	2,724	2,748	79,600	2,748
2022-11-18	2,772	2,820	2,758	2,773	149,900	2,773
2022-11-17	2,764	2,795	2,741	2,742	126,200	2,742
2022-11-16	2,755	2,798	2,725	2,795	165,100	2,795
2022-11-15	2,696	2,771	2,682	2,771	142,700	2,771
2022-11-14	2,717	2,717	2,629	2,666	175,600	2,666
2022-11-11	2,698	2,780	2,679	2,735	352,800	2,735
2022-11-10	2,513	2,715	2,483	2,668	545,500	2,668
2022-11-09	2,550	2,565	2,528	2,547	80,800	2,547
2022-11-08	2,520	2,579	2,500	2,546	244,200	2,546
2022-11-07	2,466	2,484	2,457	2,472	69,600	2,472
2022-11-04	2,447	2,472	2,421	2,435	80,400	2,435
2022-11-02	2,470	2,489	2,448	2,459	136,500	2,459
2022-11-01	2,467	2,475	2,433	2,464	55,500	2,464
2022-10-31	2,449	2,465	2,433	2,442	62,400	2,442
2022-10-28	2,404	2,406	2,376	2,381	147,500	2,381
2022-10-27	2,452	2,468	2,423	2,425	119,200	2,425
2022-10-26	2,475	2,489	2,446	2,451	89,600	2,451
2022-10-25	2,458	2,479	2,446	2,460	84,200	2,460
2022-10-24	2,431	2,464	2,423	2,447	88,200	2,447
2022-10-21	2,372	2,394	2,372	2,382	44,200	2,382
2022-10-20	2,365	2,391	2,349	2,377	71,300	2,377
2022-10-19	2,370	2,391	2,370	2,379	44,300	2,379
2022-10-18	2,375	2,390	2,366	2,380	49,800	2,380
2022-10-17	2,345	2,360	2,342	2,357	52,500	2,357
2022-10-14	2,388	2,392	2,351	2,372	85,400	2,372
2022-10-13	2,309	2,330	2,308	2,315	56,600	2,315
2022-10-12	2,294	2,328	2,289	2,327	91,400	2,327
2022-10-11	2,355	2,355	2,298	2,301	106,600	2,301
2022-10-07	2,378	2,414	2,358	2,381	81,500	2,381
2022-10-06	2,368	2,404	2,366	2,391	143,400	2,391
2022-10-05	2,370	2,373	2,351	2,363	99,200	2,363
2022-10-04	2,356	2,374	2,346	2,356	116,400	2,356
2022-10-03	2,272	2,328	2,258	2,311	164,900	2,311
2022-09-30	2,295	2,318	2,274	2,287	214,100	2,287
2022-09-29	2,353	2,367	2,308	2,313	209,400	2,313
2022-09-28	2,368	2,377	2,309	2,342	260,900	2,342
2022-09-27	2,393	2,402	2,368	2,378	95,600	2,378
2022-09-26	2,484	2,484	2,357	2,365	221,900	2,365
2022-09-22	2,488	2,516	2,475	2,511	86,900	2,511
2022-09-21	2,507	2,520	2,490	2,506	91,600	2,506
2022-09-20	2,506	2,561	2,506	2,516	82,700	2,516
2022-09-16	2,527	2,539	2,482	2,489	152,700	2,489
2022-09-15	2,540	2,560	2,525	2,536	81,500	2,536
2022-09-14	2,522	2,549	2,505	2,539	102,900	2,539
2022-09-13	2,592	2,592	2,575	2,588	50,000	2,588
2022-09-12	2,600	2,603	2,572	2,580	47,900	2,580
2022-09-09	2,560	2,573	2,543	2,564	63,500	2,564
2022-09-08	2,559	2,575	2,552	2,562	64,600	2,562
2022-09-07	2,562	2,562	2,515	2,529	59,600	2,529
2022-09-06	2,557	2,583	2,549	2,566	75,300	2,566
2022-09-05	2,568	2,568	2,530	2,546	81,300	2,546
2022-09-02	2,573	2,573	2,502	2,540	155,200	2,540
2022-09-01	2,588	2,595	2,553	2,576	128,200	2,576
2022-08-31	2,595	2,615	2,590	2,615	69,700	2,615
2022-08-30	2,620	2,628	2,598	2,628	54,600	2,628
2022-08-29	2,636	2,636	2,589	2,599	156,300	2,599
2022-08-26	2,710	2,715	2,682	2,686	79,600	2,686
2022-08-25	2,669	2,694	2,652	2,684	85,600	2,684
2022-08-24	2,671	2,679	2,656	2,665	55,900	2,665
2022-08-23	2,634	2,674	2,634	2,671	76,900	2,671
2022-08-22	2,615	2,667	2,611	2,660	110,100	2,660
2022-08-19	2,670	2,672	2,650	2,655	80,500	2,655
2022-08-18	2,650	2,672	2,643	2,668	100,400	2,668
2022-08-17	2,694	2,694	2,645	2,680	117,000	2,680
2022-08-16	2,673	2,689	2,650	2,675	113,600	2,675
2022-08-15	2,621	2,656	2,606	2,647	149,200	2,647
2022-08-12	2,600	2,625	2,554	2,588	195,600	2,588
2022-08-10	2,558	2,563	2,526	2,563	128,200	2,563
2022-08-09	2,655	2,675	2,583	2,587	207,300	2,587
2022-08-08	2,604	2,684	2,552	2,651	407,200	2,651
2022-08-05	2,720	2,773	2,715	2,764	146,900	2,764
2022-08-04	2,731	2,754	2,718	2,738	70,600	2,738
2022-08-03	2,718	2,728	2,698	2,711	65,300	2,711
2022-08-02	2,740	2,748	2,692	2,704	112,500	2,704
2022-08-01	2,720	2,790	2,714	2,773	122,500	2,773
2022-07-29	2,696	2,696	2,670	2,686	62,300	2,686
2022-07-28	2,749	2,754	2,659	2,680	117,100	2,680
2022-07-27	2,665	2,710	2,642	2,705	127,600	2,705
2022-07-26	2,641	2,664	2,639	2,652	106,900	2,652
2022-07-25	2,700	2,700	2,639	2,650	57,800	2,650
2022-07-22	2,688	2,707	2,671	2,696	86,800	2,696
2022-07-21	2,681	2,715	2,673	2,688	120,800	2,688
2022-07-20	2,620	2,667	2,614	2,659	115,700	2,659
2022-07-19	2,545	2,575	2,520	2,561	102,400	2,561
2022-07-15	2,550	2,556	2,500	2,528	79,000	2,528
2022-07-14	2,508	2,571	2,495	2,555	95,300	2,555
2022-07-13	2,569	2,573	2,512	2,528	95,500	2,528
2022-07-12	2,667	2,667	2,555	2,569	88,000	2,569
2022-07-11	2,660	2,673	2,617	2,631	61,700	2,631
2022-07-08	2,620	2,662	2,615	2,620	95,700	2,620
2022-07-07	2,572	2,605	2,526	2,598	89,500	2,598
2022-07-06	2,570	2,590	2,517	2,572	170,000	2,572
2022-07-05	2,592	2,623	2,586	2,608	145,600	2,608
2022-07-04	2,607	2,612	2,539	2,588	172,100	2,588
2022-07-01	2,714	2,732	2,569	2,585	202,800	2,585
2022-06-30	2,800	2,800	2,703	2,716	210,100	2,716
2022-06-29	2,848	2,864	2,801	2,816	181,500	2,816
2022-06-28	2,808	2,837	2,780	2,837	98,900	2,837
2022-06-27	2,795	2,822	2,760	2,808	108,400	2,808
2022-06-24	2,707	2,735	2,700	2,735	66,600	2,735
2022-06-23	2,695	2,729	2,676	2,696	61,600	2,696
2022-06-22	2,800	2,810	2,699	2,706	97,400	2,706
2022-06-21	2,700	2,783	2,700	2,759	66,800	2,759
2022-06-20	2,728	2,743	2,650	2,655	69,300	2,655
2022-06-17	2,674	2,776	2,662	2,717	145,000	2,717
2022-06-16	2,761	2,806	2,743	2,751	45,500	2,751
2022-06-15	2,800	2,803	2,735	2,737	50,900	2,737
2022-06-14	2,707	2,799	2,707	2,797	77,200	2,797
2022-06-13	2,818	2,829	2,752	2,757	86,100	2,757
2022-06-10	2,870	2,928	2,841	2,918	104,300	2,918
2022-06-09	2,989	2,989	2,904	2,904	88,400	2,904
2022-06-08	3,045	3,045	2,998	2,999	99,300	2,999
2022-06-07	2,940	3,020	2,930	3,005	99,500	3,005
2022-06-06	2,875	2,940	2,851	2,916	74,900	2,916
2022-06-03	2,957	2,957	2,884	2,892	75,000	2,892
2022-06-02	2,920	2,961	2,897	2,958	87,200	2,958
2022-06-01	2,888	2,925	2,870	2,915	58,900	2,915
2022-05-31	2,857	2,905	2,850	2,891	97,600	2,891
2022-05-30	2,850	2,890	2,846	2,882	204,200	2,882
2022-05-27	2,810	2,828	2,788	2,806	88,200	2,806
2022-05-26	2,749	2,783	2,746	2,772	67,400	2,772
2022-05-25	2,805	2,806	2,752	2,775	102,300	2,775
2022-05-24	2,793	2,815	2,770	2,773	96,300	2,773
2022-05-23	2,821	2,836	2,786	2,793	91,800	2,793
2022-05-20	2,763	2,767	2,719	2,764	50,400	2,764
2022-05-19	2,648	2,784	2,648	2,775	121,100	2,775
2022-05-18	2,770	2,776	2,658	2,698	115,300	2,698
2022-05-17	2,690	2,752	2,674	2,751	102,200	2,751
2022-05-16	2,728	2,765	2,690	2,699	122,000	2,699
2022-05-13	2,499	2,692	2,488	2,669	341,300	2,669
2022-05-12	2,415	2,559	2,377	2,450	290,000	2,450
2022-05-11	2,420	2,471	2,417	2,460	126,100	2,460
2022-05-10	2,485	2,489	2,416	2,442	136,200	2,442
2022-05-09	2,578	2,578	2,513	2,525	65,300	2,525
2022-05-06	2,598	2,602	2,542	2,572	163,400	2,572
2022-05-02	2,601	2,638	2,591	2,609	104,200	2,609
2022-04-28	2,568	2,658	2,566	2,642	117,400	2,642
2022-04-27	2,536	2,550	2,509	2,546	200,700	2,546
2022-04-26	2,616	2,616	2,565	2,583	107,600	2,583
2022-04-25	2,600	2,621	2,568	2,575	107,700	2,575
2022-04-22	2,639	2,666	2,625	2,664	74,600	2,664
2022-04-21	2,650	2,678	2,634	2,678	105,100	2,678
2022-04-20	2,727	2,732	2,676	2,682	108,600	2,682
2022-04-19	2,678	2,692	2,663	2,677	117,200	2,677
2022-04-18	2,648	2,653	2,584	2,628	120,000	2,628
2022-04-15	2,736	2,736	2,670	2,676	135,700	2,676
2022-04-14	2,810	2,817	2,785	2,785	64,400	2,785
2022-04-13	2,702	2,786	2,677	2,783	159,900	2,783
2022-04-12	2,802	2,806	2,727	2,727	119,200	2,727
2022-04-11	2,843	2,874	2,809	2,830	79,100	2,830
2022-04-08	2,880	2,900	2,831	2,858	74,700	2,858
2022-04-07	2,889	2,889	2,816	2,848	126,400	2,848
2022-04-06	2,983	2,990	2,931	2,936	77,400	2,936
2022-04-05	3,050	3,065	3,015	3,015	80,200	3,015
2022-04-04	3,010	3,015	2,964	3,010	110,200	3,010
2022-04-01	3,020	3,060	2,968	3,030	119,600	3,030
2022-03-31	3,080	3,095	3,060	3,080	158,000	3,080
2022-03-30	3,140	3,145	3,060	3,115	161,300	3,115
2022-03-29	3,085	3,150	3,075	3,150	180,500	3,150
2022-03-28	3,080	3,085	3,025	3,060	138,200	3,060
2022-03-25	3,100	3,135	3,060	3,090	206,000	3,090
2022-03-24	2,985	3,065	2,951	3,060	177,800	3,060
2022-03-23	2,977	3,075	2,973	3,055	188,700	3,055
2022-03-22	2,991	3,010	2,906	2,948	229,900	2,948
2022-03-18	2,896	2,959	2,867	2,943	312,200	2,943
2022-03-17	2,828	2,858	2,798	2,854	207,000	2,854
2022-03-16	2,770	2,776	2,712	2,723	182,100	2,723
2022-03-15	2,614	2,736	2,605	2,705	148,400	2,705
2022-03-14	2,545	2,617	2,535	2,578	152,400	2,578
2022-03-11	2,557	2,588	2,506	2,556	195,900	2,556
2022-03-10	2,649	2,649	2,590	2,638	254,100	2,638
2022-03-09	2,588	2,610	2,529	2,549	215,500	2,549
2022-03-08	2,576	2,661	2,551	2,587	145,800	2,587
2022-03-07	2,718	2,722	2,618	2,654	149,100	2,654
2022-03-04	2,813	2,815	2,743	2,765	138,700	2,765
2022-03-03	2,847	2,869	2,825	2,827	113,800	2,827
2022-03-02	2,887	2,898	2,815	2,827	122,700	2,827
2022-03-01	2,930	2,950	2,891	2,925	149,500	2,925
2022-02-28	2,839	2,909	2,819	2,888	149,300	2,888
2022-02-25	2,805	2,838	2,740	2,832	196,700	2,832
2022-02-24	2,716	2,825	2,714	2,762	183,100	2,762
2022-02-22	2,755	2,784	2,723	2,750	138,000	2,750
2022-02-21	2,830	2,860	2,790	2,827	119,300	2,827
2022-02-18	2,865	2,909	2,833	2,862	145,000	2,862
2022-02-17	2,958	2,966	2,883	2,915	169,100	2,915
2022-02-16	2,905	2,925	2,832	2,878	200,900	2,878
2022-02-15	2,873	2,892	2,830	2,855	128,100	2,855
2022-02-14	2,900	2,908	2,834	2,870	164,000	2,870
2022-02-10	3,080	3,080	2,951	2,967	192,500	2,967
2022-02-09	2,900	3,040	2,877	3,020	335,700	3,020
2022-02-08	3,080	3,110	2,993	3,015	223,800	3,015
2022-02-07	3,120	3,155	3,050	3,100	137,700	3,100
2022-02-04	3,075	3,190	3,060	3,190	240,100	3,190
2022-02-03	3,300	3,300	3,155	3,215	191,200	3,215
2022-02-02	3,300	3,325	3,230	3,305	269,100	3,305
2022-02-01	3,395	3,505	3,355	3,365	249,600	3,365
2022-01-31	3,170	3,335	3,135	3,300	244,000	3,300
2022-01-28	3,105	3,165	3,035	3,140	136,400	3,140
2022-01-27	3,200	3,270	3,050	3,080	202,300	3,080
2022-01-26	3,135	3,285	3,100	3,180	211,700	3,180
2022-01-25	3,190	3,205	3,025	3,075	136,700	3,075
2022-01-24	3,145	3,235	3,115	3,205	124,500	3,205
2022-01-21	3,260	3,275	3,165	3,225	178,400	3,225
2022-01-20	3,270	3,370	3,250	3,330	210,100	3,330
2022-01-19	3,415	3,435	3,295	3,300	266,900	3,300
2022-01-18	3,515	3,630	3,480	3,485	305,100	3,485
2022-01-17	3,505	3,540	3,355	3,455	259,500	3,455
2022-01-14	3,445	3,505	3,400	3,505	212,000	3,505
2022-01-13	3,580	3,635	3,465	3,510	243,200	3,510
2022-01-12	3,480	3,565	3,460	3,550	206,300	3,550
2022-01-11	3,420	3,480	3,400	3,410	239,700	3,410
2022-01-07	3,615	3,640	3,415	3,485	278,600	3,485
2022-01-06	3,620	3,650	3,570	3,610	198,600	3,610
2022-01-05	3,775	3,850	3,710	3,730	189,400	3,730
2022-01-04	3,785	3,820	3,750	3,770	166,000	3,770

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31