日本ピラー工業(6490)の株価時系列情報
日本ピラー工業(6490)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 6,220 | 6,270 | 6,020 | 6,040 | 110,200 |
| 2024/04/15 | 6,320 | 6,400 | 6,250 | 6,360 | 46,300 |
| 2024/04/12 | 6,440 | 6,480 | 6,360 | 6,400 | 78,400 |
| 2024/04/11 | 6,310 | 6,350 | 6,250 | 6,310 | 41,500 |
| 2024/04/10 | 6,320 | 6,420 | 6,260 | 6,320 | 84,700 |
| 2024/04/09 | 6,160 | 6,340 | 6,150 | 6,320 | 75,600 |
| 2024/04/08 | 6,170 | 6,200 | 6,090 | 6,160 | 68,800 |
| 2024/04/05 | 5,900 | 6,060 | 5,900 | 6,060 | 59,300 |
| 2024/04/04 | 6,250 | 6,250 | 6,060 | 6,100 | 83,900 |
| 2024/04/03 | 6,000 | 6,130 | 5,910 | 6,050 | 85,200 |
| 2024/04/02 | 6,130 | 6,190 | 6,020 | 6,080 | 69,200 |
| 2024/04/01 | 6,390 | 6,400 | 6,100 | 6,110 | 95,400 |
| 2024/03/29 | 6,140 | 6,390 | 6,130 | 6,380 | 112,100 |
| 2024/03/28 | 6,000 | 6,240 | 5,940 | 6,120 | 128,200 |
| 2024/03/27 | 5,930 | 6,010 | 5,900 | 5,900 | 117,800 |
| 2024/03/26 | 5,920 | 6,050 | 5,920 | 5,950 | 86,300 |
| 2024/03/25 | 5,970 | 6,070 | 5,910 | 5,920 | 86,500 |
| 2024/03/22 | 5,950 | 5,990 | 5,870 | 5,970 | 65,600 |
| 2024/03/21 | 5,940 | 5,990 | 5,890 | 5,900 | 72,100 |
| 2024/03/19 | 5,800 | 5,860 | 5,690 | 5,840 | 57,800 |
| 2024/03/18 | 5,600 | 5,800 | 5,560 | 5,780 | 81,300 |
| 2024/03/15 | 5,450 | 5,590 | 5,430 | 5,520 | 85,400 |
| 2024/03/14 | 5,600 | 5,600 | 5,410 | 5,530 | 68,400 |
| 2024/03/13 | 5,710 | 5,800 | 5,600 | 5,660 | 88,900 |
| 2024/03/12 | 5,440 | 5,550 | 5,380 | 5,540 | 71,200 |
| 2024/03/11 | 5,650 | 5,650 | 5,470 | 5,510 | 111,400 |
| 2024/03/08 | 5,790 | 6,080 | 5,790 | 5,910 | 132,300 |
| 2024/03/07 | 5,950 | 6,000 | 5,840 | 5,890 | 103,500 |
| 2024/03/06 | 5,840 | 6,020 | 5,800 | 5,890 | 104,600 |
| 2024/03/05 | 5,740 | 5,940 | 5,700 | 5,890 | 119,400 |
| 2024/03/04 | 5,800 | 5,800 | 5,690 | 5,740 | 94,600 |
| 2024/03/01 | 5,550 | 5,690 | 5,530 | 5,670 | 81,700 |
| 2024/02/29 | 5,550 | 5,570 | 5,460 | 5,500 | 86,500 |
| 2024/02/28 | 5,590 | 5,610 | 5,530 | 5,560 | 48,600 |
| 2024/02/27 | 5,550 | 5,640 | 5,540 | 5,600 | 69,600 |
| 2024/02/26 | 5,610 | 5,670 | 5,580 | 5,620 | 94,000 |
| 2024/02/22 | 5,570 | 5,680 | 5,520 | 5,680 | 100,900 |
| 2024/02/21 | 5,490 | 5,500 | 5,360 | 5,370 | 102,700 |
| 2024/02/20 | 5,490 | 5,570 | 5,410 | 5,460 | 104,200 |
| 2024/02/19 | 5,670 | 5,700 | 5,510 | 5,530 | 74,200 |
| 2024/02/16 | 5,750 | 5,830 | 5,500 | 5,670 | 162,800 |
| 2024/02/15 | 5,600 | 5,740 | 5,510 | 5,550 | 190,300 |
| 2024/02/14 | 5,270 | 5,570 | 5,130 | 5,540 | 404,500 |
| 2024/02/13 | 4,700 | 4,890 | 4,650 | 4,865 | 154,000 |
| 2024/02/09 | 4,600 | 4,710 | 4,540 | 4,560 | 165,600 |
| 2024/02/08 | 4,630 | 4,670 | 4,580 | 4,620 | 60,400 |
| 2024/02/07 | 4,630 | 4,710 | 4,575 | 4,640 | 128,900 |
| 2024/02/06 | 4,825 | 4,850 | 4,695 | 4,700 | 117,600 |
| 2024/02/05 | 4,975 | 4,985 | 4,775 | 4,805 | 76,000 |
| 2024/02/02 | 4,900 | 4,955 | 4,860 | 4,930 | 89,300 |
| 2024/02/01 | 4,865 | 4,930 | 4,845 | 4,890 | 47,000 |
| 2024/01/31 | 4,880 | 4,910 | 4,830 | 4,900 | 46,800 |
| 2024/01/30 | 4,960 | 4,985 | 4,860 | 4,900 | 50,500 |
| 2024/01/29 | 4,885 | 5,010 | 4,845 | 4,950 | 109,800 |
| 2024/01/26 | 4,965 | 4,965 | 4,880 | 4,885 | 61,700 |
| 2024/01/25 | 4,855 | 5,020 | 4,855 | 5,020 | 94,700 |
| 2024/01/24 | 4,875 | 4,895 | 4,770 | 4,845 | 77,700 |
| 2024/01/23 | 4,965 | 4,980 | 4,845 | 4,875 | 92,800 |
| 2024/01/22 | 4,810 | 4,960 | 4,810 | 4,930 | 171,800 |
| 2024/01/19 | 4,675 | 4,770 | 4,650 | 4,770 | 145,500 |
| 2024/01/18 | 4,530 | 4,615 | 4,525 | 4,605 | 42,400 |
| 2024/01/17 | 4,600 | 4,705 | 4,555 | 4,555 | 117,400 |
| 2024/01/16 | 4,540 | 4,590 | 4,495 | 4,565 | 101,200 |
| 2024/01/15 | 4,355 | 4,545 | 4,320 | 4,540 | 114,100 |
| 2024/01/12 | 4,395 | 4,410 | 4,290 | 4,355 | 94,600 |
| 2024/01/11 | 4,380 | 4,425 | 4,350 | 4,405 | 79,000 |
| 2024/01/10 | 4,330 | 4,370 | 4,270 | 4,345 | 74,900 |
| 2024/01/09 | 4,355 | 4,415 | 4,330 | 4,355 | 46,200 |
| 2024/01/05 | 4,365 | 4,390 | 4,285 | 4,285 | 67,600 |
| 2024/01/04 | 4,360 | 4,375 | 4,265 | 4,370 | 72,700 |
| 2023/12/29 | 4,440 | 4,455 | 4,395 | 4,455 | 38,800 |
| 2023/12/28 | 4,400 | 4,425 | 4,390 | 4,420 | 17,900 |
| 2023/12/27 | 4,350 | 4,435 | 4,335 | 4,435 | 49,300 |
| 2023/12/26 | 4,345 | 4,395 | 4,320 | 4,350 | 27,500 |
| 2023/12/25 | 4,405 | 4,405 | 4,340 | 4,345 | 41,100 |
| 2023/12/22 | 4,350 | 4,385 | 4,295 | 4,340 | 42,500 |
| 2023/12/21 | 4,290 | 4,300 | 4,240 | 4,280 | 45,000 |
| 2023/12/20 | 4,370 | 4,385 | 4,330 | 4,360 | 39,600 |
| 2023/12/19 | 4,290 | 4,330 | 4,255 | 4,330 | 53,400 |
| 2023/12/18 | 4,205 | 4,300 | 4,180 | 4,280 | 37,200 |
| 2023/12/15 | 4,205 | 4,265 | 4,195 | 4,265 | 70,700 |
| 2023/12/14 | 4,290 | 4,290 | 4,195 | 4,235 | 58,400 |
| 2023/12/13 | 4,280 | 4,330 | 4,260 | 4,285 | 49,200 |
| 2023/12/12 | 4,360 | 4,390 | 4,260 | 4,280 | 69,300 |
| 2023/12/11 | 4,230 | 4,310 | 4,230 | 4,310 | 44,300 |
| 2023/12/08 | 4,305 | 4,350 | 4,200 | 4,235 | 72,300 |
| 2023/12/07 | 4,310 | 4,310 | 4,255 | 4,290 | 52,400 |
| 2023/12/06 | 4,275 | 4,410 | 4,275 | 4,390 | 78,500 |
| 2023/12/05 | 4,455 | 4,510 | 4,285 | 4,285 | 58,300 |
| 2023/12/04 | 4,540 | 4,570 | 4,505 | 4,525 | 52,800 |
| 2023/12/01 | 4,610 | 4,635 | 4,530 | 4,530 | 47,500 |
| 2023/11/30 | 4,505 | 4,615 | 4,485 | 4,600 | 86,100 |
| 2023/11/29 | 4,420 | 4,530 | 4,400 | 4,510 | 63,500 |
| 2023/11/28 | 4,510 | 4,550 | 4,465 | 4,475 | 65,800 |
| 2023/11/27 | 4,610 | 4,630 | 4,515 | 4,565 | 109,400 |
| 2023/11/24 | 4,540 | 4,645 | 4,525 | 4,610 | 109,800 |
| 2023/11/22 | 4,455 | 4,540 | 4,455 | 4,495 | 134,400 |
| 2023/11/21 | 4,405 | 4,480 | 4,400 | 4,455 | 70,000 |
| 2023/11/20 | 4,465 | 4,495 | 4,395 | 4,395 | 120,500 |
| 2023/11/17 | 4,350 | 4,475 | 4,335 | 4,420 | 120,700 |
| 2023/11/16 | 4,380 | 4,425 | 4,330 | 4,360 | 87,400 |
| 2023/11/15 | 4,290 | 4,425 | 4,235 | 4,405 | 207,100 |
| 2023/11/14 | 4,185 | 4,320 | 4,185 | 4,310 | 166,400 |
| 2023/11/13 | 4,330 | 4,335 | 4,185 | 4,220 | 140,600 |
| 2023/11/10 | 4,120 | 4,210 | 4,100 | 4,195 | 97,700 |
| 2023/11/09 | 4,060 | 4,110 | 4,050 | 4,100 | 39,900 |
| 2023/11/08 | 4,085 | 4,095 | 3,990 | 4,055 | 79,700 |
| 2023/11/07 | 4,080 | 4,180 | 4,035 | 4,085 | 126,300 |
| 2023/11/06 | 3,960 | 4,100 | 3,930 | 4,085 | 152,700 |
| 2023/11/02 | 3,830 | 3,845 | 3,760 | 3,825 | 69,700 |
| 2023/11/01 | 3,750 | 3,780 | 3,720 | 3,740 | 77,200 |
| 2023/10/31 | 3,690 | 3,725 | 3,610 | 3,720 | 93,500 |
| 2023/10/30 | 3,690 | 3,745 | 3,675 | 3,730 | 44,900 |
| 2023/10/27 | 3,705 | 3,770 | 3,685 | 3,760 | 49,300 |
| 2023/10/26 | 3,665 | 3,715 | 3,635 | 3,655 | 38,400 |
| 2023/10/25 | 3,790 | 3,790 | 3,675 | 3,685 | 54,400 |
| 2023/10/24 | 3,665 | 3,740 | 3,595 | 3,725 | 57,600 |
| 2023/10/23 | 3,775 | 3,785 | 3,655 | 3,655 | 71,100 |
| 2023/10/20 | 3,760 | 3,840 | 3,760 | 3,795 | 40,000 |
| 2023/10/19 | 3,800 | 3,840 | 3,770 | 3,810 | 50,000 |
| 2023/10/18 | 3,875 | 3,885 | 3,810 | 3,870 | 28,700 |
| 2023/10/17 | 3,835 | 3,915 | 3,830 | 3,860 | 36,700 |
| 2023/10/16 | 3,800 | 3,835 | 3,740 | 3,805 | 57,000 |
| 2023/10/13 | 3,955 | 3,965 | 3,860 | 3,865 | 40,100 |
| 2023/10/12 | 3,910 | 4,005 | 3,890 | 3,960 | 103,700 |
| 2023/10/11 | 3,860 | 3,875 | 3,805 | 3,815 | 36,500 |
| 2023/10/10 | 3,875 | 3,890 | 3,845 | 3,855 | 31,700 |
| 2023/10/06 | 3,845 | 3,875 | 3,790 | 3,805 | 55,500 |
| 2023/10/05 | 3,750 | 3,835 | 3,750 | 3,835 | 48,100 |
| 2023/10/04 | 3,675 | 3,785 | 3,670 | 3,740 | 70,700 |
| 2023/10/03 | 3,885 | 3,885 | 3,775 | 3,775 | 66,700 |
| 2023/10/02 | 3,920 | 3,990 | 3,910 | 3,910 | 48,500 |
| 2023/09/29 | 3,880 | 3,915 | 3,850 | 3,905 | 72,400 |
| 2023/09/28 | 3,900 | 3,915 | 3,850 | 3,870 | 57,700 |
| 2023/09/27 | 3,850 | 3,940 | 3,835 | 3,935 | 58,500 |
| 2023/09/26 | 4,000 | 4,000 | 3,900 | 3,900 | 55,900 |
| 2023/09/25 | 3,910 | 3,985 | 3,880 | 3,985 | 85,100 |
| 2023/09/22 | 3,795 | 3,860 | 3,765 | 3,850 | 97,400 |
| 2023/09/21 | 3,855 | 3,910 | 3,820 | 3,840 | 146,100 |
| 2023/09/20 | 4,040 | 4,060 | 3,900 | 3,900 | 187,300 |
| 2023/09/19 | 4,135 | 4,150 | 4,070 | 4,110 | 92,700 |
| 2023/09/15 | 4,150 | 4,180 | 4,130 | 4,155 | 60,100 |
| 2023/09/14 | 4,115 | 4,135 | 4,085 | 4,125 | 32,700 |
| 2023/09/13 | 4,140 | 4,150 | 4,080 | 4,110 | 52,800 |
| 2023/09/12 | 4,175 | 4,180 | 4,115 | 4,145 | 27,700 |
| 2023/09/11 | 4,150 | 4,190 | 4,095 | 4,105 | 44,700 |
| 2023/09/08 | 4,250 | 4,250 | 4,145 | 4,150 | 50,700 |
| 2023/09/07 | 4,250 | 4,305 | 4,220 | 4,220 | 43,900 |
| 2023/09/06 | 4,310 | 4,330 | 4,270 | 4,280 | 32,900 |
| 2023/09/05 | 4,255 | 4,295 | 4,245 | 4,290 | 44,000 |
| 2023/09/04 | 4,300 | 4,300 | 4,215 | 4,255 | 72,900 |
| 2023/09/01 | 4,200 | 4,275 | 4,185 | 4,265 | 61,600 |
| 2023/08/31 | 4,180 | 4,210 | 4,145 | 4,205 | 87,100 |
| 2023/08/30 | 4,150 | 4,200 | 4,125 | 4,170 | 108,900 |
| 2023/08/29 | 4,225 | 4,225 | 4,085 | 4,090 | 47,300 |
| 2023/08/28 | 4,130 | 4,210 | 4,125 | 4,170 | 104,300 |
| 2023/08/25 | 4,120 | 4,145 | 4,090 | 4,095 | 97,900 |
| 2023/08/24 | 4,155 | 4,190 | 4,135 | 4,160 | 67,500 |
| 2023/08/23 | 4,070 | 4,145 | 4,070 | 4,140 | 33,500 |
| 2023/08/22 | 4,140 | 4,150 | 4,080 | 4,115 | 24,800 |
| 2023/08/21 | 4,080 | 4,125 | 4,050 | 4,085 | 52,100 |
| 2023/08/18 | 4,065 | 4,100 | 4,030 | 4,080 | 46,100 |
| 2023/08/17 | 4,070 | 4,085 | 4,000 | 4,085 | 63,500 |
| 2023/08/16 | 4,085 | 4,155 | 4,075 | 4,090 | 59,600 |
| 2023/08/15 | 4,135 | 4,210 | 4,125 | 4,125 | 48,100 |
| 2023/08/14 | 4,190 | 4,190 | 4,090 | 4,110 | 70,500 |
| 2023/08/10 | 4,075 | 4,205 | 4,050 | 4,200 | 101,700 |
| 2023/08/09 | 4,115 | 4,170 | 4,075 | 4,125 | 99,900 |
| 2023/08/08 | 4,195 | 4,285 | 4,130 | 4,165 | 138,000 |
| 2023/08/07 | 4,305 | 4,305 | 4,240 | 4,280 | 87,200 |
| 2023/08/04 | 4,300 | 4,385 | 4,300 | 4,370 | 51,000 |
| 2023/08/03 | 4,395 | 4,415 | 4,345 | 4,355 | 72,000 |
| 2023/08/02 | 4,495 | 4,545 | 4,450 | 4,465 | 70,300 |
| 2023/08/01 | 4,495 | 4,560 | 4,465 | 4,545 | 54,700 |
| 2023/07/31 | 4,455 | 4,500 | 4,420 | 4,450 | 98,600 |
| 2023/07/28 | 4,315 | 4,410 | 4,285 | 4,395 | 86,400 |
| 2023/07/27 | 4,340 | 4,375 | 4,305 | 4,365 | 59,100 |
| 2023/07/26 | 4,450 | 4,450 | 4,400 | 4,405 | 50,600 |
| 2023/07/25 | 4,545 | 4,545 | 4,430 | 4,450 | 69,000 |
| 2023/07/24 | 4,545 | 4,570 | 4,515 | 4,555 | 55,400 |
| 2023/07/21 | 4,460 | 4,520 | 4,410 | 4,495 | 108,500 |
| 2023/07/20 | 4,530 | 4,545 | 4,465 | 4,465 | 34,200 |
| 2023/07/19 | 4,515 | 4,560 | 4,475 | 4,525 | 50,400 |
| 2023/07/18 | 4,415 | 4,480 | 4,410 | 4,465 | 71,200 |
| 2023/07/14 | 4,370 | 4,385 | 4,310 | 4,365 | 71,000 |
| 2023/07/13 | 4,295 | 4,325 | 4,190 | 4,300 | 105,500 |
| 2023/07/12 | 4,555 | 4,555 | 4,245 | 4,260 | 155,600 |
| 2023/07/11 | 4,515 | 4,535 | 4,485 | 4,515 | 107,000 |
| 2023/07/10 | 4,435 | 4,480 | 4,405 | 4,445 | 72,200 |
| 2023/07/07 | 4,500 | 4,535 | 4,445 | 4,450 | 98,500 |
| 2023/07/06 | 4,615 | 4,630 | 4,525 | 4,570 | 118,700 |
| 2023/07/05 | 4,730 | 4,775 | 4,690 | 4,730 | 64,300 |
| 2023/07/04 | 4,760 | 4,840 | 4,720 | 4,725 | 113,000 |
| 2023/07/03 | 4,700 | 4,785 | 4,700 | 4,780 | 72,200 |
| 2023/06/30 | 4,670 | 4,670 | 4,585 | 4,650 | 70,100 |
| 2023/06/29 | 4,600 | 4,715 | 4,600 | 4,675 | 98,000 |
| 2023/06/28 | 4,460 | 4,585 | 4,460 | 4,585 | 98,100 |
| 2023/06/27 | 4,460 | 4,465 | 4,415 | 4,440 | 79,300 |
| 2023/06/26 | 4,480 | 4,550 | 4,390 | 4,500 | 150,100 |
| 2023/06/23 | 4,600 | 4,640 | 4,435 | 4,490 | 190,200 |