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 |
---|---|---|---|---|---|
2009/12/30 | 405 | 420 | 405 | 408 | 28,000 |
2009/12/29 | 416 | 416 | 403 | 410 | 37,000 |
2009/12/28 | 406 | 414 | 402 | 408 | 44,000 |
2009/12/25 | 415 | 417 | 410 | 411 | 27,000 |
2009/12/24 | 429 | 431 | 415 | 420 | 62,000 |
2009/12/22 | 406 | 428 | 403 | 424 | 106,000 |
2009/12/21 | 396 | 413 | 387 | 413 | 77,000 |
2009/12/18 | 402 | 415 | 395 | 407 | 65,000 |
2009/12/17 | 394 | 405 | 394 | 405 | 41,000 |
2009/12/16 | 389 | 396 | 386 | 395 | 56,000 |
2009/12/15 | 369 | 391 | 369 | 388 | 139,000 |
2009/12/14 | 367 | 367 | 355 | 359 | 27,000 |
2009/12/11 | 354 | 362 | 354 | 362 | 48,000 |
2009/12/10 | 359 | 359 | 359 | 359 | 11,000 |
2009/12/09 | 354 | 360 | 353 | 358 | 21,000 |
2009/12/08 | 354 | 359 | 352 | 352 | 16,000 |
2009/12/07 | 364 | 364 | 345 | 356 | 23,000 |
2009/12/04 | 356 | 356 | 346 | 354 | 24,000 |
2009/12/03 | 358 | 366 | 354 | 365 | 59,000 |
2009/12/02 | 348 | 348 | 341 | 343 | 28,000 |
2009/12/01 | 331 | 339 | 326 | 339 | 33,000 |
2009/11/30 | 315 | 327 | 315 | 327 | 26,000 |
2009/11/27 | 324 | 324 | 318 | 320 | 16,000 |
2009/11/26 | 326 | 329 | 318 | 319 | 36,000 |
2009/11/25 | 315 | 327 | 310 | 321 | 32,000 |
2009/11/24 | 336 | 336 | 320 | 325 | 54,000 |
2009/11/20 | 330 | 341 | 329 | 331 | 43,000 |
2009/11/19 | 332 | 333 | 328 | 332 | 22,000 |
2009/11/18 | 342 | 345 | 333 | 338 | 62,000 |
2009/11/17 | 355 | 356 | 345 | 347 | 30,000 |
2009/11/16 | 365 | 366 | 363 | 363 | 11,000 |
2009/11/13 | 380 | 380 | 370 | 370 | 39,000 |
2009/11/12 | 389 | 394 | 380 | 380 | 29,000 |
2009/11/11 | 385 | 389 | 383 | 385 | 13,000 |
2009/11/10 | 380 | 388 | 380 | 381 | 29,000 |
2009/11/09 | 377 | 382 | 373 | 375 | 16,000 |
2009/11/06 | 388 | 390 | 375 | 377 | 68,000 |
2009/11/05 | 403 | 403 | 390 | 393 | 20,000 |
2009/11/04 | 406 | 406 | 395 | 398 | 35,000 |
2009/11/02 | 414 | 414 | 411 | 411 | 8,000 |
2009/10/30 | 418 | 418 | 406 | 413 | 20,000 |
2009/10/29 | 396 | 412 | 396 | 409 | 65,000 |
2009/10/28 | 408 | 413 | 401 | 403 | 40,000 |
2009/10/27 | 404 | 410 | 402 | 408 | 27,000 |
2009/10/26 | 404 | 416 | 404 | 411 | 27,000 |
2009/10/23 | 421 | 425 | 414 | 414 | 55,000 |
2009/10/22 | 412 | 420 | 410 | 417 | 27,000 |
2009/10/21 | 405 | 408 | 403 | 407 | 32,000 |
2009/10/20 | 411 | 417 | 406 | 410 | 28,000 |
2009/10/19 | 421 | 423 | 408 | 414 | 38,000 |
2009/10/16 | 438 | 440 | 426 | 426 | 13,000 |
2009/10/15 | 438 | 445 | 438 | 439 | 23,000 |
2009/10/14 | 437 | 437 | 433 | 433 | 21,000 |
2009/10/13 | 445 | 445 | 425 | 433 | 117,000 |
2009/10/09 | 427 | 440 | 423 | 435 | 84,000 |
2009/10/08 | 418 | 428 | 413 | 425 | 24,000 |
2009/10/07 | 411 | 419 | 406 | 418 | 31,000 |
2009/10/06 | 415 | 427 | 405 | 406 | 70,000 |
2009/10/05 | 404 | 410 | 400 | 410 | 68,000 |
2009/10/02 | 432 | 432 | 414 | 418 | 40,000 |
2009/10/01 | 445 | 445 | 433 | 433 | 18,000 |
2009/09/30 | 431 | 445 | 425 | 445 | 19,000 |
2009/09/29 | 447 | 447 | 430 | 431 | 31,000 |
2009/09/28 | 449 | 449 | 427 | 432 | 22,000 |
2009/09/25 | 458 | 458 | 434 | 447 | 33,000 |
2009/09/24 | 442 | 460 | 442 | 460 | 123,000 |
2009/09/18 | 434 | 438 | 429 | 438 | 27,000 |
2009/09/17 | 421 | 436 | 421 | 435 | 23,000 |
2009/09/16 | 421 | 442 | 418 | 421 | 71,000 |
2009/09/15 | 406 | 410 | 406 | 406 | 27,000 |
2009/09/14 | 424 | 424 | 410 | 410 | 30,000 |
2009/09/11 | 417 | 419 | 412 | 419 | 47,000 |
2009/09/10 | 427 | 428 | 420 | 422 | 26,000 |
2009/09/09 | 423 | 431 | 421 | 426 | 13,000 |
2009/09/08 | 429 | 429 | 416 | 421 | 35,000 |
2009/09/07 | 424 | 424 | 423 | 424 | 15,000 |
2009/09/04 | 415 | 423 | 410 | 419 | 73,000 |
2009/09/03 | 401 | 405 | 400 | 405 | 30,000 |
2009/09/02 | 402 | 402 | 396 | 398 | 22,000 |
2009/09/01 | 410 | 412 | 410 | 412 | 15,000 |
2009/08/31 | 415 | 419 | 406 | 408 | 37,000 |
2009/08/28 | 420 | 420 | 413 | 415 | 33,000 |
2009/08/27 | 446 | 446 | 424 | 428 | 33,000 |
2009/08/26 | 430 | 441 | 429 | 441 | 41,000 |
2009/08/25 | 410 | 419 | 402 | 417 | 45,000 |
2009/08/24 | 393 | 400 | 387 | 400 | 32,000 |
2009/08/21 | 390 | 390 | 379 | 385 | 29,000 |
2009/08/20 | 381 | 389 | 381 | 389 | 16,000 |
2009/08/19 | 391 | 392 | 390 | 390 | 10,000 |
2009/08/18 | 385 | 390 | 385 | 390 | 18,000 |
2009/08/17 | 393 | 393 | 382 | 385 | 20,000 |
2009/08/14 | 395 | 395 | 382 | 388 | 28,000 |
2009/08/13 | 381 | 395 | 380 | 393 | 36,000 |
2009/08/12 | 388 | 388 | 381 | 381 | 43,000 |
2009/08/11 | 378 | 380 | 377 | 378 | 26,000 |
2009/08/10 | 370 | 380 | 370 | 379 | 33,000 |
2009/08/07 | 376 | 376 | 371 | 373 | 18,000 |
2009/08/06 | 384 | 384 | 372 | 376 | 20,000 |
2009/08/05 | 388 | 388 | 383 | 384 | 36,000 |
2009/08/04 | 379 | 386 | 374 | 383 | 98,000 |
2009/08/03 | 342 | 372 | 341 | 364 | 154,000 |
2009/07/31 | 334 | 342 | 334 | 341 | 41,000 |
2009/07/30 | 333 | 333 | 326 | 329 | 35,000 |
2009/07/29 | 337 | 337 | 332 | 332 | 3,000 |
2009/07/28 | 327 | 340 | 323 | 332 | 47,000 |
2009/07/27 | 316 | 323 | 315 | 321 | 39,000 |
2009/07/24 | 317 | 318 | 310 | 312 | 55,000 |
2009/07/23 | 320 | 325 | 307 | 307 | 68,000 |
2009/07/22 | 312 | 322 | 312 | 320 | 33,000 |
2009/07/21 | 321 | 323 | 310 | 311 | 25,000 |
2009/07/17 | 320 | 320 | 316 | 316 | 15,000 |
2009/07/16 | 329 | 330 | 310 | 310 | 55,000 |
2009/07/15 | 327 | 329 | 323 | 324 | 29,000 |
2009/07/14 | 337 | 337 | 331 | 333 | 14,000 |
2009/07/13 | 339 | 339 | 323 | 326 | 42,000 |
2009/07/10 | 322 | 328 | 322 | 324 | 27,000 |
2009/07/09 | 339 | 339 | 328 | 330 | 45,000 |
2009/07/08 | 350 | 350 | 335 | 340 | 29,000 |
2009/07/07 | 345 | 348 | 342 | 346 | 16,000 |
2009/07/06 | 353 | 353 | 346 | 347 | 11,000 |
2009/07/03 | 351 | 351 | 346 | 348 | 15,000 |
2009/07/02 | 362 | 362 | 352 | 352 | 31,000 |
2009/07/01 | 355 | 357 | 352 | 355 | 22,000 |
2009/06/30 | 357 | 357 | 347 | 350 | 28,000 |
2009/06/29 | 358 | 358 | 357 | 357 | 3,000 |
2009/06/26 | 355 | 355 | 345 | 348 | 6,000 |
2009/06/25 | 345 | 352 | 345 | 350 | 18,000 |
2009/06/24 | 348 | 348 | 335 | 340 | 17,000 |
2009/06/23 | 344 | 349 | 338 | 340 | 26,000 |
2009/06/22 | 349 | 349 | 334 | 344 | 14,000 |
2009/06/19 | 345 | 346 | 344 | 344 | 5,000 |
2009/06/18 | 349 | 349 | 340 | 341 | 23,000 |
2009/06/17 | 338 | 349 | 338 | 345 | 14,000 |
2009/06/16 | 360 | 361 | 347 | 348 | 21,000 |
2009/06/15 | 364 | 370 | 364 | 365 | 18,000 |
2009/06/12 | 358 | 366 | 355 | 363 | 60,000 |
2009/06/11 | 352 | 354 | 350 | 350 | 18,000 |
2009/06/10 | 352 | 352 | 346 | 352 | 56,000 |
2009/06/09 | 352 | 355 | 348 | 349 | 39,000 |
2009/06/08 | 352 | 358 | 352 | 356 | 29,000 |
2009/06/05 | 358 | 363 | 357 | 357 | 31,000 |
2009/06/04 | 353 | 361 | 352 | 358 | 53,000 |
2009/06/03 | 349 | 353 | 349 | 353 | 22,000 |
2009/06/02 | 353 | 355 | 351 | 352 | 42,000 |
2009/06/01 | 358 | 358 | 355 | 356 | 19,000 |
2009/05/29 | 353 | 358 | 351 | 353 | 56,000 |
2009/05/28 | 351 | 356 | 350 | 353 | 31,000 |
2009/05/27 | 328 | 356 | 323 | 347 | 113,000 |
2009/05/26 | 321 | 327 | 317 | 322 | 33,000 |
2009/05/25 | 314 | 320 | 307 | 311 | 26,000 |
2009/05/22 | 310 | 313 | 309 | 309 | 13,000 |
2009/05/21 | 323 | 325 | 305 | 319 | 26,000 |
2009/05/20 | 317 | 317 | 314 | 316 | 13,000 |
2009/05/19 | 324 | 327 | 312 | 321 | 23,000 |
2009/05/18 | 329 | 334 | 324 | 324 | 10,000 |
2009/05/15 | 326 | 330 | 326 | 329 | 22,000 |
2009/05/14 | 337 | 339 | 329 | 330 | 41,000 |
2009/05/13 | 330 | 331 | 326 | 327 | 29,000 |
2009/05/12 | 330 | 330 | 323 | 326 | 17,000 |
2009/05/11 | 324 | 329 | 324 | 329 | 36,000 |
2009/05/08 | 334 | 340 | 329 | 339 | 15,000 |
2009/05/07 | 317 | 337 | 317 | 334 | 51,000 |
2009/05/01 | 310 | 315 | 310 | 315 | 10,000 |
2009/04/30 | 296 | 310 | 296 | 305 | 18,000 |
2009/04/28 | 305 | 305 | 291 | 292 | 41,000 |
2009/04/27 | 311 | 312 | 306 | 306 | 15,000 |
2009/04/24 | 308 | 308 | 305 | 306 | 23,000 |
2009/04/23 | 300 | 307 | 300 | 306 | 17,000 |
2009/04/22 | 306 | 308 | 300 | 301 | 55,000 |
2009/04/21 | 315 | 315 | 305 | 309 | 75,000 |
2009/04/20 | 326 | 327 | 323 | 325 | 28,000 |
2009/04/17 | 332 | 332 | 322 | 325 | 12,000 |
2009/04/16 | 329 | 331 | 326 | 330 | 24,000 |
2009/04/15 | 327 | 330 | 325 | 329 | 36,000 |
2009/04/14 | 324 | 324 | 318 | 323 | 20,000 |
2009/04/13 | 316 | 326 | 316 | 323 | 34,000 |
2009/04/10 | 314 | 314 | 307 | 311 | 18,000 |
2009/04/09 | 308 | 314 | 303 | 314 | 29,000 |
2009/04/08 | 318 | 318 | 308 | 308 | 7,000 |
2009/04/07 | 323 | 323 | 318 | 318 | 7,000 |
2009/04/06 | 322 | 333 | 322 | 323 | 23,000 |
2009/04/03 | 321 | 328 | 321 | 322 | 29,000 |
2009/04/02 | 312 | 318 | 312 | 318 | 20,000 |
2009/04/01 | 307 | 312 | 307 | 310 | 9,000 |
2009/03/31 | 307 | 308 | 301 | 304 | 20,000 |
2009/03/30 | 308 | 316 | 308 | 309 | 20,000 |
2009/03/27 | 306 | 318 | 306 | 313 | 10,000 |
2009/03/26 | 306 | 308 | 306 | 306 | 15,000 |
2009/03/25 | 305 | 308 | 298 | 299 | 56,000 |
2009/03/24 | 304 | 310 | 300 | 309 | 33,000 |
2009/03/23 | 300 | 304 | 300 | 304 | 15,000 |
2009/03/19 | 303 | 303 | 300 | 300 | 9,000 |
2009/03/18 | 294 | 295 | 287 | 294 | 20,000 |
2009/03/17 | 295 | 298 | 290 | 292 | 33,000 |
2009/03/16 | 296 | 297 | 291 | 293 | 28,000 |
2009/03/13 | 305 | 305 | 293 | 298 | 45,000 |
2009/03/12 | 301 | 301 | 294 | 295 | 33,000 |
2009/03/11 | 299 | 299 | 292 | 292 | 9,000 |
2009/03/10 | 290 | 290 | 284 | 285 | 19,000 |
2009/03/09 | 290 | 292 | 289 | 290 | 26,000 |
2009/03/06 | 304 | 304 | 294 | 297 | 28,000 |
2009/03/05 | 292 | 308 | 287 | 306 | 32,000 |
2009/03/04 | 290 | 290 | 287 | 288 | 17,000 |
2009/03/03 | 285 | 286 | 282 | 285 | 16,000 |
2009/03/02 | 309 | 309 | 291 | 300 | 31,000 |
2009/02/27 | 294 | 306 | 291 | 304 | 18,000 |
2009/02/26 | 316 | 318 | 306 | 306 | 9,000 |
2009/02/25 | 307 | 312 | 302 | 311 | 18,000 |
2009/02/24 | 297 | 298 | 292 | 294 | 9,000 |
2009/02/23 | 302 | 307 | 297 | 297 | 38,000 |
2009/02/20 | 327 | 327 | 314 | 314 | 31,000 |
2009/02/19 | 319 | 333 | 316 | 332 | 9,000 |
2009/02/18 | 329 | 339 | 323 | 323 | 32,000 |
2009/02/17 | 343 | 350 | 336 | 342 | 25,000 |
2009/02/16 | 343 | 343 | 337 | 340 | 33,000 |
2009/02/13 | 349 | 349 | 341 | 342 | 16,000 |
2009/02/12 | 342 | 349 | 342 | 346 | 46,000 |
2009/02/10 | 344 | 345 | 336 | 337 | 40,000 |
2009/02/09 | 346 | 347 | 330 | 330 | 52,000 |
2009/02/06 | 348 | 354 | 344 | 344 | 39,000 |
2009/02/05 | 365 | 365 | 343 | 352 | 67,000 |
2009/02/04 | 340 | 368 | 335 | 368 | 42,000 |
2009/02/03 | 338 | 342 | 338 | 340 | 30,000 |
2009/02/02 | 341 | 342 | 337 | 338 | 27,000 |
2009/01/30 | 327 | 342 | 321 | 342 | 54,000 |
2009/01/29 | 336 | 338 | 322 | 332 | 79,000 |
2009/01/28 | 324 | 337 | 324 | 336 | 38,000 |
2009/01/27 | 328 | 334 | 328 | 334 | 49,000 |
2009/01/26 | 316 | 325 | 316 | 325 | 29,000 |
2009/01/23 | 328 | 328 | 309 | 311 | 38,000 |
2009/01/22 | 305 | 329 | 305 | 328 | 42,000 |
2009/01/21 | 304 | 312 | 304 | 310 | 18,000 |
2009/01/20 | 309 | 315 | 309 | 314 | 31,000 |
2009/01/19 | 300 | 311 | 299 | 305 | 46,000 |
2009/01/16 | 277 | 295 | 268 | 288 | 94,000 |
2009/01/15 | 280 | 291 | 263 | 282 | 227,000 |
2009/01/14 | 281 | 290 | 276 | 285 | 212,000 |
2009/01/13 | 292 | 298 | 285 | 285 | 50,000 |
2009/01/09 | 300 | 301 | 299 | 299 | 6,000 |
2009/01/08 | 301 | 308 | 299 | 300 | 37,000 |
2009/01/07 | 316 | 317 | 313 | 316 | 27,000 |
2009/01/06 | 320 | 320 | 307 | 311 | 46,000 |
2009/01/05 | 320 | 325 | 320 | 320 | 11,000 |