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 |
---|---|---|---|---|---|
2005/12/30 | 813 | 813 | 806 | 810 | 14,000 |
2005/12/29 | 810 | 813 | 804 | 813 | 46,000 |
2005/12/28 | 804 | 810 | 804 | 810 | 15,000 |
2005/12/27 | 810 | 812 | 805 | 805 | 53,000 |
2005/12/26 | 820 | 822 | 810 | 811 | 56,000 |
2005/12/22 | 822 | 827 | 817 | 818 | 36,000 |
2005/12/21 | 820 | 830 | 817 | 824 | 42,000 |
2005/12/20 | 815 | 820 | 812 | 820 | 33,000 |
2005/12/19 | 822 | 825 | 816 | 818 | 23,000 |
2005/12/16 | 820 | 823 | 816 | 823 | 34,000 |
2005/12/15 | 830 | 833 | 820 | 823 | 47,000 |
2005/12/14 | 832 | 838 | 827 | 827 | 56,000 |
2005/12/13 | 841 | 845 | 826 | 827 | 68,000 |
2005/12/12 | 819 | 840 | 819 | 837 | 102,000 |
2005/12/09 | 820 | 824 | 815 | 815 | 83,000 |
2005/12/08 | 822 | 823 | 818 | 820 | 142,000 |
2005/12/07 | 820 | 820 | 818 | 820 | 63,000 |
2005/12/06 | 832 | 832 | 816 | 817 | 60,000 |
2005/12/05 | 831 | 842 | 826 | 832 | 72,000 |
2005/12/02 | 820 | 824 | 812 | 821 | 69,000 |
2005/12/01 | 801 | 814 | 800 | 814 | 64,000 |
2005/11/30 | 806 | 809 | 798 | 800 | 27,000 |
2005/11/29 | 797 | 805 | 797 | 805 | 28,000 |
2005/11/28 | 793 | 805 | 793 | 797 | 54,000 |
2005/11/25 | 793 | 793 | 785 | 791 | 31,000 |
2005/11/24 | 791 | 796 | 785 | 788 | 50,000 |
2005/11/22 | 787 | 789 | 785 | 788 | 27,000 |
2005/11/21 | 793 | 796 | 786 | 786 | 37,000 |
2005/11/18 | 791 | 800 | 790 | 790 | 52,000 |
2005/11/17 | 787 | 794 | 787 | 790 | 26,000 |
2005/11/16 | 782 | 787 | 781 | 787 | 32,000 |
2005/11/15 | 788 | 790 | 784 | 784 | 42,000 |
2005/11/14 | 789 | 793 | 784 | 784 | 65,000 |
2005/11/11 | 787 | 789 | 784 | 786 | 31,000 |
2005/11/10 | 788 | 788 | 781 | 783 | 22,000 |
2005/11/09 | 779 | 784 | 779 | 779 | 28,000 |
2005/11/08 | 782 | 784 | 779 | 779 | 29,000 |
2005/11/07 | 778 | 782 | 775 | 779 | 95,000 |
2005/11/04 | 780 | 783 | 776 | 776 | 69,000 |
2005/11/02 | 777 | 780 | 777 | 778 | 21,000 |
2005/11/01 | 775 | 778 | 775 | 778 | 21,000 |
2005/10/31 | 784 | 784 | 771 | 775 | 55,000 |
2005/10/28 | 784 | 785 | 777 | 777 | 16,000 |
2005/10/27 | 777 | 784 | 777 | 780 | 27,000 |
2005/10/26 | 778 | 784 | 774 | 777 | 18,000 |
2005/10/25 | 779 | 786 | 775 | 778 | 21,000 |
2005/10/24 | 776 | 778 | 770 | 778 | 30,000 |
2005/10/21 | 775 | 781 | 771 | 776 | 51,000 |
2005/10/20 | 776 | 784 | 773 | 775 | 32,000 |
2005/10/19 | 774 | 795 | 774 | 775 | 30,000 |
2005/10/18 | 773 | 783 | 772 | 772 | 21,000 |
2005/10/17 | 780 | 790 | 772 | 772 | 35,000 |
2005/10/14 | 781 | 784 | 777 | 782 | 33,000 |
2005/10/13 | 781 | 784 | 777 | 782 | 50,000 |
2005/10/12 | 798 | 799 | 781 | 781 | 73,000 |
2005/10/11 | 784 | 789 | 784 | 789 | 29,000 |
2005/10/07 | 788 | 788 | 772 | 780 | 28,000 |
2005/10/06 | 790 | 792 | 785 | 788 | 27,000 |
2005/10/05 | 784 | 793 | 784 | 789 | 64,000 |
2005/10/04 | 811 | 811 | 798 | 804 | 67,000 |
2005/10/03 | 790 | 810 | 787 | 810 | 47,000 |
2005/09/30 | 779 | 797 | 767 | 790 | 77,000 |
2005/09/29 | 780 | 781 | 770 | 773 | 76,000 |
2005/09/28 | 795 | 802 | 790 | 790 | 57,000 |
2005/09/27 | 802 | 803 | 795 | 799 | 55,000 |
2005/09/26 | 803 | 810 | 803 | 805 | 44,000 |
2005/09/22 | 805 | 805 | 800 | 803 | 66,000 |
2005/09/21 | 810 | 810 | 802 | 805 | 53,000 |
2005/09/20 | 820 | 820 | 807 | 809 | 40,000 |
2005/09/16 | 804 | 808 | 801 | 802 | 74,000 |
2005/09/15 | 806 | 810 | 802 | 802 | 48,000 |
2005/09/14 | 802 | 815 | 802 | 805 | 56,000 |
2005/09/13 | 808 | 810 | 800 | 800 | 122,000 |
2005/09/12 | 828 | 828 | 801 | 801 | 82,000 |
2005/09/09 | 815 | 833 | 815 | 828 | 128,000 |
2005/09/08 | 801 | 809 | 800 | 806 | 38,000 |
2005/09/07 | 811 | 815 | 800 | 800 | 67,000 |
2005/09/06 | 819 | 821 | 810 | 810 | 51,000 |
2005/09/05 | 816 | 820 | 813 | 819 | 37,000 |
2005/09/02 | 820 | 826 | 811 | 819 | 57,000 |
2005/09/01 | 821 | 831 | 816 | 830 | 41,000 |
2005/08/31 | 824 | 826 | 818 | 820 | 29,000 |
2005/08/30 | 823 | 827 | 819 | 823 | 42,000 |
2005/08/29 | 820 | 824 | 815 | 818 | 61,000 |
2005/08/26 | 806 | 815 | 800 | 814 | 59,000 |
2005/08/25 | 808 | 811 | 806 | 808 | 51,000 |
2005/08/24 | 812 | 813 | 803 | 808 | 44,000 |
2005/08/23 | 810 | 818 | 806 | 809 | 70,000 |
2005/08/22 | 800 | 811 | 800 | 805 | 33,000 |
2005/08/19 | 800 | 810 | 795 | 800 | 86,000 |
2005/08/18 | 810 | 813 | 795 | 800 | 76,000 |
2005/08/17 | 806 | 815 | 806 | 811 | 57,000 |
2005/08/16 | 800 | 816 | 795 | 816 | 65,000 |
2005/08/15 | 795 | 804 | 795 | 797 | 56,000 |
2005/08/12 | 802 | 819 | 795 | 796 | 119,000 |
2005/08/11 | 812 | 819 | 791 | 800 | 258,000 |
2005/08/10 | 839 | 849 | 830 | 838 | 82,000 |
2005/08/09 | 829 | 835 | 827 | 829 | 50,000 |
2005/08/08 | 814 | 824 | 796 | 819 | 132,000 |
2005/08/05 | 821 | 823 | 815 | 817 | 114,000 |
2005/08/04 | 827 | 830 | 803 | 825 | 133,000 |
2005/08/03 | 851 | 854 | 825 | 832 | 329,000 |
2005/08/02 | 878 | 880 | 853 | 860 | 181,000 |
2005/08/01 | 890 | 891 | 873 | 881 | 152,000 |
2005/07/29 | 878 | 888 | 867 | 881 | 318,000 |
2005/07/28 | 896 | 907 | 882 | 892 | 353,000 |
2005/07/27 | 951 | 952 | 889 | 896 | 1,187,000 |
2005/07/26 | 917 | 960 | 907 | 939 | 2,431,000 |
2005/07/25 | 929 | 935 | 902 | 907 | 1,446,000 |
2005/07/22 | 879 | 922 | 871 | 893 | 1,910,000 |
2005/07/21 | 819 | 829 | 813 | 829 | 146,000 |
2005/07/20 | 787 | 828 | 785 | 814 | 178,000 |
2005/07/19 | 787 | 788 | 786 | 787 | 15,000 |
2005/07/15 | 787 | 788 | 787 | 787 | 23,000 |
2005/07/14 | 790 | 793 | 786 | 789 | 19,000 |
2005/07/13 | 782 | 785 | 781 | 782 | 13,000 |
2005/07/12 | 779 | 785 | 778 | 782 | 19,000 |
2005/07/11 | 773 | 786 | 773 | 777 | 33,000 |
2005/07/08 | 772 | 784 | 771 | 771 | 37,000 |
2005/07/07 | 774 | 780 | 773 | 778 | 29,000 |
2005/07/06 | 775 | 780 | 770 | 774 | 77,000 |
2005/07/05 | 800 | 800 | 783 | 789 | 48,000 |
2005/07/04 | 797 | 797 | 792 | 796 | 24,000 |
2005/07/01 | 797 | 797 | 791 | 792 | 22,000 |
2005/06/30 | 780 | 790 | 780 | 789 | 32,000 |
2005/06/29 | 773 | 779 | 768 | 779 | 76,000 |
2005/06/28 | 774 | 774 | 763 | 766 | 59,000 |
2005/06/27 | 766 | 769 | 750 | 764 | 49,000 |
2005/06/24 | 756 | 773 | 750 | 768 | 83,000 |
2005/06/23 | 785 | 791 | 780 | 780 | 77,000 |
2005/06/22 | 785 | 790 | 785 | 789 | 39,000 |
2005/06/21 | 793 | 793 | 785 | 785 | 49,000 |
2005/06/20 | 796 | 796 | 793 | 793 | 14,000 |
2005/06/17 | 789 | 795 | 789 | 794 | 30,000 |
2005/06/16 | 800 | 800 | 790 | 791 | 36,000 |
2005/06/15 | 796 | 801 | 794 | 801 | 36,000 |
2005/06/14 | 795 | 796 | 795 | 796 | 19,000 |
2005/06/13 | 796 | 800 | 794 | 798 | 59,000 |
2005/06/10 | 785 | 798 | 785 | 796 | 57,000 |
2005/06/09 | 787 | 791 | 782 | 785 | 47,000 |
2005/06/08 | 786 | 790 | 785 | 787 | 32,000 |
2005/06/07 | 780 | 785 | 778 | 785 | 54,000 |
2005/06/06 | 782 | 785 | 763 | 780 | 69,000 |
2005/06/03 | 778 | 784 | 770 | 784 | 72,000 |
2005/06/02 | 761 | 778 | 760 | 777 | 109,000 |
2005/06/01 | 745 | 757 | 742 | 754 | 43,000 |
2005/05/31 | 740 | 745 | 732 | 745 | 47,000 |
2005/05/30 | 735 | 744 | 735 | 740 | 45,000 |
2005/05/27 | 730 | 735 | 728 | 732 | 53,000 |
2005/05/26 | 728 | 731 | 728 | 730 | 33,000 |
2005/05/25 | 730 | 730 | 725 | 727 | 58,000 |
2005/05/24 | 747 | 747 | 720 | 720 | 43,000 |
2005/05/23 | 724 | 741 | 718 | 741 | 74,000 |
2005/05/20 | 720 | 725 | 712 | 715 | 46,000 |
2005/05/19 | 721 | 732 | 710 | 715 | 97,000 |
2005/05/18 | 710 | 729 | 702 | 711 | 75,000 |
2005/05/17 | 748 | 748 | 671 | 716 | 305,000 |
2005/05/16 | 778 | 778 | 738 | 738 | 468,000 |
2005/05/13 | 848 | 848 | 836 | 838 | 25,000 |
2005/05/12 | 848 | 848 | 833 | 848 | 25,000 |
2005/05/11 | 840 | 848 | 839 | 848 | 26,000 |
2005/05/10 | 837 | 845 | 837 | 841 | 19,000 |
2005/05/09 | 840 | 840 | 836 | 838 | 30,000 |
2005/05/06 | 838 | 843 | 832 | 838 | 23,000 |
2005/05/02 | 827 | 828 | 826 | 826 | 6,000 |
2005/04/28 | 831 | 831 | 827 | 827 | 5,000 |
2005/04/27 | 826 | 836 | 826 | 832 | 11,000 |
2005/04/26 | 836 | 836 | 830 | 832 | 25,000 |
2005/04/25 | 838 | 838 | 835 | 835 | 11,000 |
2005/04/22 | 842 | 851 | 835 | 838 | 40,000 |
2005/04/21 | 825 | 825 | 810 | 822 | 19,000 |
2005/04/20 | 827 | 835 | 827 | 830 | 18,000 |
2005/04/19 | 833 | 839 | 824 | 837 | 27,000 |
2005/04/18 | 843 | 844 | 820 | 823 | 54,000 |
2005/04/15 | 867 | 867 | 862 | 864 | 25,000 |
2005/04/14 | 871 | 875 | 864 | 870 | 24,000 |
2005/04/13 | 874 | 878 | 868 | 873 | 30,000 |
2005/04/12 | 871 | 876 | 870 | 872 | 42,000 |
2005/04/11 | 873 | 873 | 867 | 871 | 21,000 |
2005/04/08 | 870 | 879 | 866 | 879 | 55,000 |
2005/04/07 | 873 | 874 | 869 | 870 | 127,000 |
2005/04/06 | 884 | 884 | 877 | 878 | 37,000 |
2005/04/05 | 882 | 885 | 866 | 879 | 100,000 |
2005/04/04 | 870 | 880 | 870 | 879 | 23,000 |
2005/04/01 | 883 | 884 | 875 | 883 | 22,000 |
2005/03/31 | 870 | 883 | 870 | 883 | 28,000 |
2005/03/30 | 871 | 880 | 868 | 877 | 23,000 |
2005/03/29 | 889 | 896 | 875 | 887 | 48,000 |
2005/03/28 | 875 | 883 | 874 | 883 | 31,000 |
2005/03/25 | 899 | 899 | 888 | 888 | 31,000 |
2005/03/24 | 900 | 900 | 886 | 896 | 18,000 |
2005/03/23 | 899 | 901 | 897 | 901 | 61,000 |
2005/03/22 | 895 | 899 | 878 | 899 | 41,000 |
2005/03/18 | 895 | 897 | 893 | 895 | 32,000 |
2005/03/17 | 888 | 897 | 880 | 887 | 40,000 |
2005/03/16 | 895 | 898 | 880 | 889 | 58,000 |
2005/03/15 | 898 | 899 | 882 | 889 | 63,000 |
2005/03/14 | 890 | 900 | 890 | 893 | 30,000 |
2005/03/11 | 900 | 900 | 889 | 889 | 80,000 |
2005/03/10 | 894 | 904 | 894 | 899 | 36,000 |
2005/03/09 | 895 | 897 | 895 | 895 | 29,000 |
2005/03/08 | 905 | 908 | 897 | 901 | 86,000 |
2005/03/07 | 905 | 908 | 903 | 905 | 78,000 |
2005/03/04 | 897 | 905 | 897 | 904 | 64,000 |
2005/03/03 | 905 | 905 | 897 | 903 | 46,000 |
2005/03/02 | 895 | 906 | 895 | 905 | 74,000 |
2005/03/01 | 891 | 902 | 882 | 894 | 50,000 |
2005/02/28 | 880 | 891 | 879 | 888 | 99,000 |
2005/02/25 | 868 | 876 | 866 | 870 | 45,000 |
2005/02/24 | 859 | 864 | 858 | 860 | 23,000 |
2005/02/23 | 869 | 869 | 858 | 858 | 55,000 |
2005/02/22 | 870 | 873 | 866 | 870 | 42,000 |
2005/02/21 | 875 | 877 | 868 | 872 | 120,000 |
2005/02/18 | 868 | 868 | 857 | 865 | 148,000 |
2005/02/17 | 855 | 870 | 850 | 864 | 173,000 |
2005/02/16 | 852 | 858 | 849 | 850 | 105,000 |
2005/02/15 | 851 | 851 | 840 | 849 | 116,000 |
2005/02/14 | 836 | 854 | 836 | 840 | 145,000 |
2005/02/10 | 825 | 830 | 824 | 830 | 55,000 |
2005/02/09 | 818 | 830 | 815 | 821 | 55,000 |
2005/02/08 | 807 | 820 | 807 | 818 | 18,000 |
2005/02/07 | 809 | 820 | 800 | 815 | 74,000 |
2005/02/04 | 810 | 811 | 795 | 809 | 60,000 |
2005/02/03 | 805 | 810 | 794 | 804 | 79,000 |
2005/02/02 | 800 | 805 | 792 | 805 | 39,000 |
2005/02/01 | 802 | 802 | 790 | 800 | 49,000 |
2005/01/31 | 798 | 802 | 795 | 802 | 22,000 |
2005/01/28 | 803 | 810 | 795 | 798 | 37,000 |
2005/01/27 | 805 | 812 | 800 | 805 | 74,000 |
2005/01/26 | 790 | 805 | 789 | 802 | 50,000 |
2005/01/25 | 789 | 790 | 780 | 790 | 24,000 |
2005/01/24 | 783 | 792 | 783 | 790 | 18,000 |
2005/01/21 | 792 | 799 | 790 | 792 | 20,000 |
2005/01/20 | 797 | 797 | 788 | 794 | 10,000 |
2005/01/19 | 798 | 800 | 795 | 798 | 19,000 |
2005/01/18 | 800 | 802 | 798 | 799 | 32,000 |
2005/01/17 | 797 | 810 | 797 | 799 | 125,000 |
2005/01/14 | 788 | 788 | 771 | 788 | 30,000 |
2005/01/13 | 785 | 792 | 784 | 788 | 19,000 |
2005/01/12 | 790 | 799 | 783 | 785 | 45,000 |
2005/01/11 | 783 | 800 | 783 | 800 | 31,000 |
2005/01/07 | 788 | 792 | 782 | 783 | 36,000 |
2005/01/06 | 784 | 789 | 781 | 788 | 23,000 |
2005/01/05 | 792 | 792 | 783 | 783 | 33,000 |
2005/01/04 | 775 | 792 | 775 | 792 | 11,000 |