PILLAR(6490)の株価時系列情報
PILLAR(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 |
---|---|---|---|---|---|
2001/12/28 | 589 | 589 | 587 | 587 | 4,000 |
2001/12/27 | 565 | 577 | 565 | 577 | 10,000 |
2001/12/26 | 565 | 565 | 565 | 565 | 4,000 |
2001/12/25 | 565 | 565 | 561 | 565 | 11,000 |
2001/12/21 | 575 | 575 | 560 | 565 | 15,000 |
2001/12/20 | 543 | 578 | 543 | 575 | 22,000 |
2001/12/19 | 560 | 560 | 542 | 542 | 61,000 |
2001/12/18 | 569 | 574 | 565 | 565 | 11,000 |
2001/12/17 | 595 | 595 | 589 | 589 | 9,000 |
2001/12/14 | 598 | 600 | 596 | 600 | 39,000 |
2001/12/13 | 603 | 603 | 602 | 602 | 5,000 |
2001/12/12 | 601 | 605 | 601 | 601 | 20,000 |
2001/12/11 | 601 | 602 | 601 | 601 | 6,000 |
2001/12/10 | 620 | 620 | 600 | 600 | 13,000 |
2001/12/07 | 612 | 614 | 612 | 614 | 4,000 |
2001/12/06 | 615 | 615 | 603 | 612 | 8,000 |
2001/12/05 | 615 | 615 | 602 | 602 | 6,000 |
2001/12/04 | 602 | 602 | 595 | 595 | 7,000 |
2001/12/03 | 605 | 606 | 601 | 602 | 14,000 |
2001/11/30 | 614 | 614 | 598 | 605 | 12,000 |
2001/11/29 | 622 | 622 | 606 | 614 | 18,000 |
2001/11/28 | 624 | 624 | 615 | 622 | 8,000 |
2001/11/27 | 636 | 636 | 624 | 624 | 18,000 |
2001/11/26 | 646 | 646 | 636 | 636 | 15,000 |
2001/11/22 | 616 | 626 | 616 | 626 | 7,000 |
2001/11/21 | 621 | 621 | 605 | 615 | 6,000 |
2001/11/20 | 622 | 625 | 621 | 621 | 8,000 |
2001/11/19 | 610 | 621 | 610 | 621 | 6,000 |
2001/11/16 | 623 | 623 | 608 | 610 | 29,000 |
2001/11/15 | 613 | 633 | 603 | 633 | 10,000 |
2001/11/14 | 632 | 633 | 631 | 632 | 16,000 |
2001/11/13 | 638 | 638 | 629 | 632 | 18,000 |
2001/11/12 | 614 | 630 | 614 | 629 | 5,000 |
2001/11/09 | 615 | 615 | 613 | 613 | 5,000 |
2001/11/08 | 630 | 635 | 630 | 635 | 18,000 |
2001/11/07 | 621 | 631 | 621 | 631 | 26,000 |
2001/11/06 | 611 | 620 | 611 | 620 | 11,000 |
2001/11/05 | 615 | 620 | 610 | 611 | 17,000 |
2001/11/02 | 604 | 616 | 604 | 616 | 3,000 |
2001/11/01 | 632 | 632 | 600 | 600 | 9,000 |
2001/10/31 | 586 | 608 | 586 | 602 | 29,000 |
2001/10/30 | 606 | 606 | 586 | 586 | 14,000 |
2001/10/29 | 616 | 617 | 610 | 611 | 14,000 |
2001/10/26 | 621 | 623 | 613 | 616 | 24,000 |
2001/10/25 | 591 | 604 | 581 | 604 | 35,000 |
2001/10/24 | 567 | 587 | 567 | 574 | 26,000 |
2001/10/23 | 582 | 586 | 560 | 567 | 48,000 |
2001/10/22 | 576 | 576 | 562 | 575 | 33,000 |
2001/10/19 | 605 | 606 | 600 | 601 | 22,000 |
2001/10/18 | 601 | 606 | 601 | 606 | 13,000 |
2001/10/17 | 624 | 625 | 621 | 624 | 8,000 |
2001/10/16 | 610 | 630 | 610 | 627 | 4,000 |
2001/10/15 | 632 | 632 | 610 | 610 | 7,000 |
2001/10/12 | 625 | 634 | 625 | 632 | 30,000 |
2001/10/11 | 635 | 635 | 625 | 625 | 21,000 |
2001/10/10 | 629 | 629 | 604 | 604 | 16,000 |
2001/10/09 | 615 | 619 | 607 | 607 | 16,000 |
2001/10/05 | 615 | 615 | 615 | 615 | 35,000 |
2001/10/04 | 595 | 595 | 590 | 595 | 13,000 |
2001/10/03 | 580 | 580 | 572 | 575 | 30,000 |
2001/10/02 | 577 | 580 | 568 | 575 | 34,000 |
2001/10/01 | 575 | 580 | 570 | 579 | 35,000 |
2001/09/28 | 532 | 565 | 532 | 565 | 8,000 |
2001/09/27 | 525 | 532 | 525 | 531 | 7,000 |
2001/09/26 | 571 | 573 | 571 | 573 | 14,000 |
2001/09/25 | 565 | 574 | 563 | 571 | 9,000 |
2001/09/21 | 550 | 555 | 542 | 555 | 13,000 |
2001/09/20 | 542 | 556 | 542 | 555 | 12,000 |
2001/09/19 | 541 | 541 | 538 | 541 | 5,000 |
2001/09/18 | 530 | 550 | 530 | 541 | 15,000 |
2001/09/17 | 559 | 559 | 520 | 520 | 6,000 |
2001/09/14 | 573 | 573 | 567 | 568 | 16,000 |
2001/09/13 | 500 | 530 | 500 | 530 | 18,000 |
2001/09/12 | 573 | 573 | 530 | 550 | 29,000 |
2001/09/11 | 579 | 579 | 573 | 573 | 3,000 |
2001/09/10 | 574 | 581 | 574 | 580 | 20,000 |
2001/09/07 | 570 | 580 | 570 | 578 | 14,000 |
2001/09/06 | 575 | 578 | 575 | 575 | 5,000 |
2001/09/05 | 595 | 595 | 578 | 578 | 10,000 |
2001/09/04 | 580 | 595 | 577 | 585 | 13,000 |
2001/09/03 | 573 | 608 | 573 | 576 | 9,000 |
2001/08/31 | 575 | 575 | 569 | 570 | 17,000 |
2001/08/30 | 605 | 605 | 589 | 589 | 33,000 |
2001/08/29 | 614 | 614 | 605 | 607 | 22,000 |
2001/08/28 | 630 | 630 | 609 | 627 | 29,000 |
2001/08/27 | 608 | 610 | 608 | 609 | 22,000 |
2001/08/24 | 615 | 615 | 605 | 609 | 13,000 |
2001/08/23 | 619 | 619 | 618 | 618 | 3,000 |
2001/08/22 | 616 | 636 | 616 | 620 | 15,000 |
2001/08/21 | 631 | 632 | 625 | 625 | 14,000 |
2001/08/20 | 615 | 615 | 611 | 611 | 9,000 |
2001/08/17 | 635 | 635 | 605 | 615 | 64,000 |
2001/08/16 | 621 | 623 | 605 | 605 | 38,000 |
2001/08/15 | 630 | 631 | 630 | 630 | 11,000 |
2001/08/14 | 632 | 635 | 620 | 630 | 35,000 |
2001/08/13 | 660 | 660 | 640 | 640 | 21,000 |
2001/08/10 | 675 | 675 | 660 | 660 | 26,000 |
2001/08/09 | 679 | 679 | 673 | 673 | 10,000 |
2001/08/08 | 683 | 685 | 680 | 683 | 9,000 |
2001/08/07 | 685 | 685 | 675 | 683 | 8,000 |
2001/08/06 | 690 | 690 | 676 | 680 | 5,000 |
2001/08/03 | 700 | 700 | 690 | 690 | 9,000 |
2001/08/02 | 672 | 685 | 668 | 675 | 41,000 |
2001/08/01 | 687 | 687 | 675 | 675 | 19,000 |
2001/07/31 | 674 | 687 | 672 | 687 | 12,000 |
2001/07/30 | 679 | 679 | 670 | 670 | 38,000 |
2001/07/27 | 673 | 697 | 673 | 679 | 23,000 |
2001/07/26 | 672 | 673 | 672 | 673 | 3,000 |
2001/07/25 | 665 | 670 | 665 | 670 | 6,000 |
2001/07/24 | 667 | 668 | 660 | 660 | 12,000 |
2001/07/23 | 681 | 681 | 669 | 670 | 15,000 |
2001/07/19 | 690 | 690 | 680 | 681 | 13,000 |
2001/07/18 | 694 | 695 | 692 | 694 | 8,000 |
2001/07/17 | 700 | 700 | 691 | 691 | 8,000 |
2001/07/16 | 716 | 716 | 706 | 706 | 9,000 |
2001/07/13 | 723 | 725 | 715 | 716 | 6,000 |
2001/07/12 | 710 | 710 | 710 | 710 | 1,000 |
2001/07/11 | 690 | 693 | 690 | 693 | 5,000 |
2001/07/10 | 704 | 727 | 704 | 727 | 11,000 |
2001/07/09 | 706 | 706 | 701 | 704 | 9,000 |
2001/07/06 | 742 | 742 | 705 | 706 | 7,000 |
2001/07/05 | 748 | 748 | 742 | 742 | 2,000 |
2001/07/04 | 750 | 750 | 750 | 750 | 2,000 |
2001/07/03 | 750 | 760 | 750 | 760 | 15,000 |
2001/07/02 | 750 | 760 | 750 | 750 | 3,000 |
2001/06/29 | 750 | 752 | 749 | 750 | 32,000 |
2001/06/28 | 732 | 750 | 732 | 750 | 4,000 |
2001/06/27 | 710 | 730 | 710 | 725 | 81,000 |
2001/06/26 | 689 | 700 | 689 | 700 | 23,000 |
2001/06/25 | 690 | 700 | 689 | 690 | 24,000 |
2001/06/22 | 685 | 690 | 681 | 690 | 39,000 |
2001/06/21 | 685 | 695 | 681 | 685 | 32,000 |
2001/06/20 | 694 | 694 | 673 | 690 | 14,000 |
2001/06/19 | 713 | 713 | 696 | 698 | 20,000 |
2001/06/18 | 720 | 720 | 713 | 713 | 23,000 |
2001/06/15 | 735 | 735 | 720 | 720 | 18,000 |
2001/06/14 | 743 | 750 | 740 | 740 | 84,000 |
2001/06/13 | 745 | 749 | 730 | 744 | 90,000 |
2001/06/12 | 772 | 772 | 750 | 752 | 24,000 |
2001/06/11 | 782 | 782 | 780 | 780 | 13,000 |
2001/06/08 | 803 | 803 | 790 | 790 | 44,000 |
2001/06/07 | 805 | 805 | 793 | 793 | 4,000 |
2001/06/06 | 793 | 795 | 793 | 795 | 11,000 |
2001/06/05 | 793 | 794 | 793 | 794 | 4,000 |
2001/06/04 | 780 | 794 | 770 | 794 | 11,000 |
2001/06/01 | 792 | 792 | 792 | 792 | 1,000 |
2001/05/31 | 805 | 808 | 800 | 800 | 47,000 |
2001/05/30 | 810 | 815 | 806 | 806 | 21,000 |
2001/05/29 | 810 | 816 | 810 | 810 | 40,000 |
2001/05/28 | 819 | 819 | 815 | 818 | 12,000 |
2001/05/25 | 814 | 830 | 814 | 817 | 16,000 |
2001/05/24 | 825 | 825 | 815 | 815 | 24,000 |
2001/05/23 | 830 | 830 | 820 | 829 | 12,000 |
2001/05/22 | 832 | 836 | 820 | 820 | 24,000 |
2001/05/21 | 811 | 839 | 810 | 830 | 31,000 |
2001/05/18 | 810 | 810 | 805 | 810 | 15,000 |
2001/05/17 | 810 | 815 | 810 | 815 | 12,000 |
2001/05/16 | 820 | 823 | 815 | 815 | 19,000 |
2001/05/15 | 821 | 827 | 820 | 820 | 16,000 |
2001/05/14 | 835 | 835 | 821 | 834 | 13,000 |
2001/05/11 | 835 | 835 | 830 | 835 | 16,000 |
2001/05/10 | 843 | 843 | 835 | 835 | 24,000 |
2001/05/09 | 856 | 859 | 846 | 849 | 47,000 |
2001/05/08 | 840 | 860 | 840 | 860 | 47,000 |
2001/05/07 | 831 | 840 | 830 | 840 | 23,000 |
2001/05/02 | 830 | 845 | 827 | 830 | 45,000 |
2001/05/01 | 810 | 830 | 801 | 830 | 66,000 |
2001/04/27 | 775 | 800 | 775 | 800 | 45,000 |
2001/04/26 | 777 | 777 | 760 | 770 | 9,000 |
2001/04/25 | 761 | 778 | 761 | 777 | 7,000 |
2001/04/24 | 759 | 761 | 757 | 761 | 16,000 |
2001/04/23 | 760 | 760 | 755 | 759 | 18,000 |
2001/04/20 | 768 | 779 | 754 | 769 | 19,000 |
2001/04/19 | 772 | 779 | 754 | 779 | 22,000 |
2001/04/18 | 760 | 779 | 760 | 779 | 25,000 |
2001/04/17 | 760 | 760 | 760 | 760 | 7,000 |
2001/04/16 | 760 | 760 | 760 | 760 | 6,000 |
2001/04/13 | 760 | 764 | 760 | 764 | 8,000 |
2001/04/12 | 769 | 770 | 760 | 760 | 13,000 |
2001/04/11 | 775 | 775 | 769 | 769 | 3,000 |
2001/04/10 | 774 | 774 | 764 | 773 | 20,000 |
2001/04/09 | 770 | 778 | 770 | 775 | 6,000 |
2001/04/06 | 740 | 779 | 740 | 778 | 26,000 |
2001/04/05 | 722 | 736 | 720 | 736 | 12,000 |
2001/04/04 | 749 | 750 | 721 | 721 | 7,000 |
2001/04/03 | 768 | 768 | 750 | 750 | 4,000 |
2001/04/02 | 789 | 789 | 768 | 769 | 6,000 |
2001/03/30 | 790 | 790 | 775 | 780 | 12,000 |
2001/03/29 | 790 | 796 | 780 | 790 | 15,000 |
2001/03/28 | 781 | 796 | 781 | 796 | 22,000 |
2001/03/27 | 768 | 783 | 758 | 781 | 20,000 |
2001/03/26 | 753 | 776 | 750 | 776 | 45,000 |
2001/03/23 | 743 | 752 | 743 | 752 | 18,000 |
2001/03/22 | 734 | 742 | 731 | 742 | 32,000 |
2001/03/21 | 715 | 732 | 715 | 732 | 35,000 |
2001/03/19 | 720 | 720 | 715 | 715 | 18,000 |
2001/03/16 | 730 | 735 | 709 | 726 | 17,000 |
2001/03/15 | 735 | 735 | 700 | 735 | 12,000 |
2001/03/14 | 748 | 749 | 743 | 749 | 18,000 |
2001/03/13 | 765 | 767 | 740 | 746 | 21,000 |
2001/03/12 | 771 | 779 | 765 | 772 | 25,000 |
2001/03/09 | 770 | 772 | 760 | 771 | 53,000 |
2001/03/08 | 750 | 750 | 743 | 750 | 12,000 |
2001/03/07 | 741 | 760 | 740 | 750 | 23,000 |
2001/03/06 | 766 | 774 | 735 | 737 | 134,000 |
2001/03/05 | 751 | 760 | 740 | 760 | 62,000 |
2001/03/02 | 745 | 760 | 742 | 750 | 64,000 |
2001/03/01 | 760 | 760 | 745 | 755 | 91,000 |
2001/02/28 | 729 | 767 | 729 | 767 | 281,000 |
2001/02/27 | 731 | 740 | 731 | 740 | 36,000 |
2001/02/26 | 732 | 740 | 721 | 740 | 38,000 |
2001/02/23 | 720 | 730 | 713 | 730 | 35,000 |
2001/02/22 | 724 | 728 | 710 | 711 | 65,000 |
2001/02/21 | 725 | 740 | 711 | 730 | 116,000 |
2001/02/20 | 680 | 680 | 675 | 675 | 7,000 |
2001/02/19 | 684 | 686 | 680 | 680 | 11,000 |
2001/02/16 | 678 | 684 | 675 | 684 | 15,000 |
2001/02/15 | 659 | 680 | 659 | 680 | 31,000 |
2001/02/14 | 664 | 665 | 656 | 656 | 29,000 |
2001/02/13 | 655 | 665 | 655 | 664 | 15,000 |
2001/02/09 | 670 | 670 | 651 | 652 | 14,000 |
2001/02/08 | 680 | 680 | 667 | 673 | 18,000 |
2001/02/07 | 679 | 680 | 679 | 680 | 4,000 |
2001/02/06 | 687 | 687 | 680 | 680 | 15,000 |
2001/02/05 | 691 | 691 | 686 | 690 | 19,000 |
2001/02/02 | 685 | 690 | 685 | 686 | 13,000 |
2001/02/01 | 681 | 682 | 681 | 682 | 5,000 |
2001/01/31 | 676 | 680 | 676 | 680 | 4,000 |
2001/01/30 | 682 | 684 | 679 | 679 | 39,000 |
2001/01/29 | 680 | 682 | 680 | 682 | 6,000 |
2001/01/26 | 690 | 692 | 685 | 690 | 12,000 |
2001/01/25 | 691 | 691 | 690 | 690 | 16,000 |
2001/01/24 | 694 | 697 | 691 | 691 | 19,000 |
2001/01/23 | 701 | 701 | 692 | 692 | 9,000 |
2001/01/22 | 720 | 728 | 706 | 706 | 25,000 |
2001/01/19 | 717 | 721 | 710 | 720 | 23,000 |
2001/01/18 | 691 | 720 | 690 | 717 | 22,000 |
2001/01/17 | 699 | 700 | 681 | 681 | 17,000 |
2001/01/16 | 700 | 700 | 691 | 700 | 25,000 |
2001/01/15 | 680 | 700 | 675 | 700 | 29,000 |
2001/01/12 | 670 | 680 | 670 | 680 | 26,000 |
2001/01/11 | 690 | 690 | 670 | 670 | 18,000 |
2001/01/10 | 709 | 709 | 690 | 690 | 23,000 |
2001/01/09 | 741 | 741 | 740 | 740 | 17,000 |