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 |
---|---|---|---|---|---|
2002/12/30 | 562 | 562 | 561 | 561 | 8,000 |
2002/12/27 | 559 | 563 | 559 | 561 | 10,000 |
2002/12/26 | 536 | 557 | 536 | 557 | 13,000 |
2002/12/25 | 521 | 535 | 521 | 535 | 14,000 |
2002/12/24 | 520 | 520 | 510 | 520 | 5,000 |
2002/12/20 | 540 | 540 | 537 | 540 | 38,000 |
2002/12/19 | 555 | 560 | 541 | 541 | 14,000 |
2002/12/18 | 571 | 571 | 555 | 555 | 7,000 |
2002/12/17 | 556 | 561 | 556 | 558 | 7,000 |
2002/12/16 | 570 | 573 | 570 | 573 | 16,000 |
2002/12/13 | 569 | 576 | 557 | 576 | 44,000 |
2002/12/12 | 566 | 569 | 566 | 569 | 9,000 |
2002/12/11 | 564 | 570 | 564 | 565 | 8,000 |
2002/12/10 | 568 | 571 | 561 | 561 | 15,000 |
2002/12/09 | 563 | 568 | 561 | 568 | 5,000 |
2002/12/06 | 570 | 570 | 563 | 563 | 10,000 |
2002/12/05 | 563 | 571 | 563 | 570 | 10,000 |
2002/12/04 | 592 | 592 | 583 | 583 | 4,000 |
2002/12/03 | 590 | 594 | 590 | 593 | 14,000 |
2002/12/02 | 590 | 592 | 589 | 589 | 17,000 |
2002/11/29 | 573 | 590 | 573 | 590 | 11,000 |
2002/11/28 | 560 | 578 | 560 | 578 | 12,000 |
2002/11/27 | 572 | 579 | 570 | 570 | 9,000 |
2002/11/26 | 583 | 583 | 564 | 572 | 12,000 |
2002/11/25 | 554 | 589 | 553 | 583 | 24,000 |
2002/11/22 | 560 | 560 | 542 | 543 | 8,000 |
2002/11/21 | 559 | 560 | 559 | 560 | 4,000 |
2002/11/20 | 564 | 564 | 549 | 559 | 18,000 |
2002/11/19 | 561 | 564 | 557 | 560 | 154,000 |
2002/11/18 | 563 | 563 | 533 | 559 | 42,000 |
2002/11/15 | 560 | 565 | 554 | 564 | 27,000 |
2002/11/14 | 522 | 550 | 522 | 538 | 29,000 |
2002/11/13 | 566 | 566 | 532 | 532 | 12,000 |
2002/11/12 | 547 | 547 | 546 | 546 | 15,000 |
2002/11/11 | 578 | 578 | 547 | 547 | 10,000 |
2002/11/08 | 582 | 582 | 581 | 581 | 2,000 |
2002/11/07 | 585 | 586 | 582 | 582 | 10,000 |
2002/11/06 | 590 | 590 | 582 | 586 | 11,000 |
2002/11/05 | 577 | 586 | 570 | 586 | 9,000 |
2002/11/01 | 579 | 579 | 567 | 567 | 3,000 |
2002/10/31 | 579 | 585 | 570 | 579 | 7,000 |
2002/10/30 | 580 | 580 | 579 | 579 | 3,000 |
2002/10/29 | 582 | 582 | 581 | 581 | 5,000 |
2002/10/28 | 577 | 578 | 577 | 577 | 4,000 |
2002/10/25 | 580 | 580 | 577 | 577 | 6,000 |
2002/10/24 | 571 | 571 | 565 | 565 | 2,000 |
2002/10/23 | 594 | 594 | 564 | 582 | 9,000 |
2002/10/22 | 598 | 598 | 597 | 597 | 10,000 |
2002/10/21 | 598 | 599 | 598 | 598 | 10,000 |
2002/10/18 | 579 | 589 | 576 | 589 | 10,000 |
2002/10/17 | 580 | 588 | 579 | 579 | 18,000 |
2002/10/16 | 581 | 581 | 579 | 579 | 9,000 |
2002/10/15 | 591 | 591 | 551 | 551 | 10,000 |
2002/10/11 | 555 | 560 | 551 | 551 | 20,000 |
2002/10/10 | 567 | 567 | 550 | 551 | 35,000 |
2002/10/09 | 570 | 572 | 570 | 572 | 35,000 |
2002/10/08 | 576 | 581 | 576 | 580 | 10,000 |
2002/10/07 | 577 | 577 | 575 | 575 | 7,000 |
2002/10/04 | 585 | 588 | 576 | 588 | 8,000 |
2002/10/03 | 590 | 592 | 590 | 592 | 5,000 |
2002/10/02 | 590 | 590 | 590 | 590 | 5,000 |
2002/10/01 | 590 | 601 | 590 | 590 | 6,000 |
2002/09/30 | 585 | 591 | 585 | 590 | 23,000 |
2002/09/27 | 609 | 609 | 604 | 605 | 5,000 |
2002/09/26 | 598 | 610 | 591 | 591 | 7,000 |
2002/09/25 | 602 | 615 | 601 | 601 | 3,000 |
2002/09/24 | 601 | 601 | 601 | 601 | 2,000 |
2002/09/20 | 611 | 611 | 600 | 601 | 12,000 |
2002/09/19 | 625 | 625 | 608 | 612 | 8,000 |
2002/09/18 | 629 | 629 | 600 | 600 | 5,000 |
2002/09/17 | 635 | 635 | 628 | 633 | 14,000 |
2002/09/13 | 628 | 628 | 628 | 628 | 23,000 |
2002/09/12 | 600 | 612 | 600 | 612 | 9,000 |
2002/09/11 | 599 | 600 | 599 | 600 | 7,000 |
2002/09/10 | 583 | 600 | 583 | 600 | 30,000 |
2002/09/09 | 570 | 570 | 570 | 570 | 1,000 |
2002/09/06 | 570 | 570 | 564 | 565 | 6,000 |
2002/09/05 | 572 | 579 | 570 | 575 | 17,000 |
2002/09/04 | 585 | 585 | 570 | 570 | 15,000 |
2002/09/03 | 590 | 590 | 585 | 585 | 22,000 |
2002/09/02 | 595 | 605 | 593 | 601 | 13,000 |
2002/08/30 | 600 | 600 | 590 | 594 | 13,000 |
2002/08/29 | 595 | 596 | 590 | 590 | 22,000 |
2002/08/28 | 600 | 600 | 594 | 595 | 7,000 |
2002/08/27 | 609 | 609 | 597 | 598 | 8,000 |
2002/08/26 | 589 | 610 | 589 | 610 | 12,000 |
2002/08/23 | 592 | 595 | 589 | 590 | 15,000 |
2002/08/22 | 597 | 597 | 584 | 589 | 19,000 |
2002/08/21 | 600 | 600 | 590 | 597 | 15,000 |
2002/08/20 | 600 | 600 | 580 | 580 | 15,000 |
2002/08/19 | 598 | 601 | 596 | 596 | 14,000 |
2002/08/16 | 600 | 600 | 600 | 600 | 4,000 |
2002/08/15 | 600 | 605 | 600 | 605 | 8,000 |
2002/08/14 | 601 | 603 | 600 | 600 | 7,000 |
2002/08/13 | 618 | 618 | 601 | 601 | 7,000 |
2002/08/12 | 608 | 618 | 608 | 608 | 13,000 |
2002/08/09 | 611 | 613 | 608 | 608 | 19,000 |
2002/08/08 | 607 | 610 | 605 | 610 | 9,000 |
2002/08/07 | 610 | 612 | 603 | 604 | 11,000 |
2002/08/06 | 615 | 615 | 613 | 613 | 3,000 |
2002/08/05 | 617 | 618 | 617 | 618 | 8,000 |
2002/08/02 | 637 | 637 | 617 | 617 | 6,000 |
2002/08/01 | 617 | 617 | 617 | 617 | 2,000 |
2002/07/31 | 640 | 640 | 616 | 617 | 9,000 |
2002/07/30 | 636 | 647 | 636 | 639 | 13,000 |
2002/07/29 | 619 | 636 | 610 | 636 | 23,000 |
2002/07/26 | 615 | 619 | 605 | 619 | 17,000 |
2002/07/25 | 627 | 627 | 618 | 623 | 8,000 |
2002/07/24 | 605 | 608 | 605 | 605 | 10,000 |
2002/07/23 | 606 | 611 | 605 | 605 | 5,000 |
2002/07/22 | 616 | 616 | 606 | 606 | 6,000 |
2002/07/19 | 605 | 606 | 605 | 606 | 3,000 |
2002/07/18 | 603 | 604 | 596 | 604 | 4,000 |
2002/07/17 | 603 | 603 | 602 | 602 | 2,000 |
2002/07/16 | 629 | 629 | 601 | 603 | 8,000 |
2002/07/15 | 651 | 664 | 619 | 619 | 21,000 |
2002/07/12 | 631 | 650 | 631 | 650 | 24,000 |
2002/07/11 | 621 | 621 | 619 | 619 | 4,000 |
2002/07/10 | 620 | 622 | 620 | 621 | 7,000 |
2002/07/09 | 616 | 620 | 608 | 620 | 8,000 |
2002/07/08 | 625 | 625 | 616 | 616 | 2,000 |
2002/07/05 | 613 | 624 | 613 | 615 | 4,000 |
2002/07/04 | 613 | 613 | 613 | 613 | 2,000 |
2002/07/03 | 650 | 650 | 635 | 643 | 29,000 |
2002/07/02 | 617 | 630 | 605 | 630 | 13,000 |
2002/07/01 | 592 | 597 | 592 | 597 | 4,000 |
2002/06/28 | 580 | 587 | 580 | 587 | 5,000 |
2002/06/27 | 581 | 581 | 571 | 580 | 30,000 |
2002/06/26 | 585 | 586 | 585 | 585 | 10,000 |
2002/06/25 | 585 | 590 | 584 | 589 | 12,000 |
2002/06/24 | 579 | 595 | 578 | 584 | 13,000 |
2002/06/21 | 598 | 598 | 590 | 590 | 13,000 |
2002/06/20 | 590 | 601 | 590 | 600 | 3,000 |
2002/06/19 | 606 | 606 | 600 | 600 | 7,000 |
2002/06/18 | 630 | 630 | 607 | 607 | 3,000 |
2002/06/17 | 615 | 624 | 615 | 623 | 9,000 |
2002/06/14 | 617 | 626 | 617 | 623 | 43,000 |
2002/06/13 | 620 | 620 | 605 | 616 | 9,000 |
2002/06/12 | 631 | 631 | 621 | 621 | 9,000 |
2002/06/11 | 631 | 631 | 631 | 631 | 2,000 |
2002/06/10 | 609 | 631 | 601 | 631 | 10,000 |
2002/06/07 | 625 | 630 | 625 | 629 | 23,000 |
2002/06/06 | 658 | 658 | 628 | 628 | 18,000 |
2002/06/05 | 644 | 644 | 625 | 630 | 20,000 |
2002/06/04 | 620 | 645 | 620 | 645 | 21,000 |
2002/06/03 | 670 | 670 | 639 | 640 | 9,000 |
2002/05/31 | 649 | 660 | 640 | 640 | 16,000 |
2002/05/30 | 620 | 649 | 620 | 649 | 17,000 |
2002/05/29 | 670 | 670 | 660 | 660 | 10,000 |
2002/05/28 | 690 | 690 | 670 | 670 | 17,000 |
2002/05/27 | 695 | 695 | 678 | 680 | 29,000 |
2002/05/24 | 651 | 675 | 651 | 675 | 36,000 |
2002/05/23 | 630 | 642 | 630 | 640 | 15,000 |
2002/05/22 | 610 | 620 | 610 | 620 | 6,000 |
2002/05/21 | 610 | 612 | 609 | 609 | 4,000 |
2002/05/20 | 610 | 610 | 600 | 600 | 8,000 |
2002/05/17 | 599 | 605 | 597 | 597 | 9,000 |
2002/05/16 | 597 | 608 | 597 | 597 | 7,000 |
2002/05/15 | 590 | 597 | 590 | 597 | 11,000 |
2002/05/14 | 580 | 590 | 580 | 590 | 8,000 |
2002/05/13 | 589 | 589 | 580 | 580 | 3,000 |
2002/05/10 | 585 | 585 | 579 | 579 | 5,000 |
2002/05/09 | 587 | 591 | 585 | 585 | 9,000 |
2002/05/08 | 576 | 585 | 576 | 585 | 4,000 |
2002/05/07 | 580 | 582 | 576 | 579 | 13,000 |
2002/05/02 | 589 | 594 | 580 | 580 | 10,000 |
2002/05/01 | 583 | 599 | 583 | 599 | 16,000 |
2002/04/30 | 587 | 587 | 583 | 583 | 7,000 |
2002/04/26 | 610 | 610 | 597 | 597 | 19,000 |
2002/04/25 | 620 | 621 | 613 | 613 | 10,000 |
2002/04/24 | 623 | 625 | 620 | 620 | 10,000 |
2002/04/23 | 619 | 622 | 619 | 622 | 4,000 |
2002/04/22 | 620 | 626 | 620 | 626 | 6,000 |
2002/04/19 | 619 | 619 | 619 | 619 | 2,000 |
2002/04/18 | 606 | 625 | 606 | 625 | 6,000 |
2002/04/17 | 629 | 629 | 626 | 626 | 4,000 |
2002/04/16 | 629 | 629 | 629 | 629 | 3,000 |
2002/04/15 | 611 | 615 | 607 | 615 | 5,000 |
2002/04/12 | 631 | 632 | 621 | 621 | 21,000 |
2002/04/11 | 631 | 631 | 630 | 631 | 19,000 |
2002/04/10 | 592 | 615 | 591 | 615 | 9,000 |
2002/04/09 | 590 | 595 | 590 | 594 | 10,000 |
2002/04/08 | 615 | 615 | 615 | 615 | 1,000 |
2002/04/05 | 620 | 620 | 619 | 619 | 3,000 |
2002/04/04 | 610 | 619 | 610 | 619 | 9,000 |
2002/04/03 | 582 | 610 | 582 | 610 | 16,000 |
2002/04/02 | 594 | 594 | 576 | 576 | 10,000 |
2002/04/01 | 595 | 595 | 595 | 595 | 1,000 |
2002/03/29 | 605 | 611 | 602 | 605 | 8,000 |
2002/03/28 | 618 | 627 | 606 | 627 | 9,000 |
2002/03/27 | 611 | 629 | 602 | 628 | 7,000 |
2002/03/26 | 602 | 611 | 602 | 611 | 4,000 |
2002/03/25 | 613 | 613 | 606 | 606 | 6,000 |
2002/03/22 | 635 | 635 | 600 | 600 | 22,000 |
2002/03/20 | 628 | 635 | 627 | 635 | 16,000 |
2002/03/19 | 621 | 634 | 621 | 627 | 9,000 |
2002/03/18 | 645 | 645 | 635 | 635 | 4,000 |
2002/03/15 | 640 | 650 | 632 | 645 | 6,000 |
2002/03/14 | 645 | 645 | 640 | 640 | 4,000 |
2002/03/13 | 669 | 670 | 646 | 646 | 25,000 |
2002/03/12 | 651 | 669 | 650 | 669 | 15,000 |
2002/03/11 | 642 | 646 | 642 | 646 | 10,000 |
2002/03/08 | 650 | 670 | 650 | 662 | 46,000 |
2002/03/07 | 645 | 649 | 645 | 649 | 6,000 |
2002/03/06 | 642 | 651 | 642 | 649 | 8,000 |
2002/03/05 | 680 | 680 | 641 | 641 | 17,000 |
2002/03/04 | 649 | 658 | 638 | 658 | 25,000 |
2002/03/01 | 638 | 648 | 636 | 648 | 21,000 |
2002/02/28 | 630 | 635 | 620 | 630 | 25,000 |
2002/02/27 | 623 | 630 | 620 | 630 | 25,000 |
2002/02/26 | 620 | 622 | 620 | 622 | 13,000 |
2002/02/25 | 610 | 610 | 609 | 610 | 12,000 |
2002/02/22 | 610 | 614 | 606 | 606 | 16,000 |
2002/02/21 | 609 | 613 | 607 | 610 | 14,000 |
2002/02/20 | 601 | 609 | 601 | 608 | 10,000 |
2002/02/19 | 595 | 600 | 592 | 600 | 29,000 |
2002/02/18 | 590 | 595 | 589 | 595 | 16,000 |
2002/02/15 | 590 | 594 | 580 | 594 | 13,000 |
2002/02/14 | 569 | 590 | 569 | 590 | 17,000 |
2002/02/13 | 547 | 578 | 547 | 568 | 9,000 |
2002/02/12 | 539 | 547 | 539 | 547 | 2,000 |
2002/02/08 | 524 | 535 | 524 | 535 | 28,000 |
2002/02/07 | 533 | 534 | 530 | 534 | 11,000 |
2002/02/06 | 545 | 545 | 530 | 537 | 21,000 |
2002/02/05 | 550 | 558 | 550 | 550 | 18,000 |
2002/02/04 | 573 | 573 | 560 | 560 | 11,000 |
2002/02/01 | 588 | 588 | 570 | 570 | 8,000 |
2002/01/31 | 593 | 593 | 592 | 592 | 2,000 |
2002/01/30 | 573 | 573 | 573 | 573 | 3,000 |
2002/01/29 | 580 | 580 | 570 | 575 | 6,000 |
2002/01/28 | 589 | 591 | 578 | 580 | 19,000 |
2002/01/25 | 573 | 589 | 573 | 589 | 3,000 |
2002/01/24 | 590 | 590 | 569 | 572 | 5,000 |
2002/01/23 | 595 | 595 | 578 | 585 | 12,000 |
2002/01/22 | 595 | 595 | 565 | 577 | 6,000 |
2002/01/21 | 597 | 597 | 594 | 594 | 7,000 |
2002/01/18 | 591 | 598 | 575 | 576 | 25,000 |
2002/01/17 | 591 | 592 | 590 | 590 | 6,000 |
2002/01/16 | 576 | 590 | 575 | 590 | 17,000 |
2002/01/15 | 574 | 577 | 570 | 576 | 18,000 |
2002/01/11 | 582 | 582 | 576 | 576 | 22,000 |
2002/01/10 | 589 | 590 | 583 | 583 | 13,000 |
2002/01/09 | 593 | 594 | 586 | 594 | 7,000 |
2002/01/08 | 590 | 599 | 590 | 594 | 11,000 |
2002/01/07 | 586 | 596 | 582 | 596 | 8,000 |
2002/01/04 | 580 | 586 | 580 | 586 | 2,000 |