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 |
---|---|---|---|---|---|
2011/12/30 | 553 | 563 | 551 | 563 | 27,000 |
2011/12/29 | 548 | 550 | 545 | 549 | 22,000 |
2011/12/28 | 548 | 553 | 548 | 549 | 33,000 |
2011/12/27 | 544 | 547 | 543 | 547 | 51,000 |
2011/12/26 | 543 | 545 | 540 | 544 | 14,000 |
2011/12/22 | 539 | 542 | 533 | 541 | 46,000 |
2011/12/21 | 519 | 528 | 517 | 526 | 28,000 |
2011/12/20 | 505 | 515 | 504 | 509 | 61,000 |
2011/12/19 | 512 | 512 | 504 | 512 | 26,000 |
2011/12/16 | 521 | 525 | 513 | 513 | 29,000 |
2011/12/15 | 526 | 530 | 521 | 521 | 33,000 |
2011/12/14 | 540 | 540 | 527 | 531 | 48,000 |
2011/12/13 | 536 | 549 | 530 | 549 | 41,000 |
2011/12/12 | 547 | 547 | 537 | 538 | 78,000 |
2011/12/09 | 530 | 530 | 521 | 530 | 59,000 |
2011/12/08 | 518 | 520 | 513 | 520 | 9,000 |
2011/12/07 | 513 | 519 | 507 | 519 | 24,000 |
2011/12/06 | 526 | 530 | 516 | 517 | 52,000 |
2011/12/05 | 526 | 534 | 525 | 530 | 35,000 |
2011/12/02 | 515 | 519 | 515 | 516 | 30,000 |
2011/12/01 | 522 | 522 | 510 | 514 | 41,000 |
2011/11/30 | 490 | 509 | 484 | 502 | 70,000 |
2011/11/29 | 483 | 491 | 477 | 491 | 40,000 |
2011/11/28 | 468 | 480 | 468 | 475 | 23,000 |
2011/11/25 | 469 | 471 | 465 | 468 | 24,000 |
2011/11/24 | 474 | 474 | 463 | 464 | 36,000 |
2011/11/22 | 448 | 485 | 448 | 482 | 50,000 |
2011/11/21 | 468 | 470 | 452 | 454 | 142,000 |
2011/11/18 | 483 | 483 | 472 | 475 | 35,000 |
2011/11/17 | 476 | 486 | 470 | 486 | 39,000 |
2011/11/16 | 473 | 480 | 467 | 475 | 46,000 |
2011/11/15 | 470 | 473 | 467 | 470 | 38,000 |
2011/11/14 | 459 | 473 | 456 | 469 | 73,000 |
2011/11/11 | 437 | 451 | 431 | 449 | 69,000 |
2011/11/10 | 450 | 450 | 435 | 445 | 60,000 |
2011/11/09 | 456 | 457 | 449 | 454 | 81,000 |
2011/11/08 | 467 | 467 | 454 | 455 | 64,000 |
2011/11/07 | 491 | 491 | 467 | 472 | 84,000 |
2011/11/04 | 481 | 487 | 480 | 487 | 49,000 |
2011/11/02 | 486 | 487 | 478 | 480 | 64,000 |
2011/11/01 | 505 | 505 | 497 | 504 | 63,000 |
2011/10/31 | 505 | 509 | 503 | 507 | 53,000 |
2011/10/28 | 535 | 536 | 510 | 510 | 98,000 |
2011/10/27 | 534 | 536 | 527 | 534 | 45,000 |
2011/10/26 | 521 | 527 | 520 | 527 | 42,000 |
2011/10/25 | 523 | 528 | 516 | 526 | 56,000 |
2011/10/24 | 502 | 518 | 501 | 518 | 32,000 |
2011/10/21 | 497 | 502 | 494 | 499 | 18,000 |
2011/10/20 | 499 | 500 | 492 | 497 | 45,000 |
2011/10/19 | 498 | 502 | 498 | 498 | 36,000 |
2011/10/18 | 498 | 502 | 497 | 500 | 27,000 |
2011/10/17 | 499 | 505 | 497 | 505 | 23,000 |
2011/10/14 | 488 | 491 | 483 | 490 | 34,000 |
2011/10/13 | 482 | 492 | 482 | 488 | 44,000 |
2011/10/12 | 474 | 481 | 474 | 478 | 31,000 |
2011/10/11 | 455 | 474 | 455 | 474 | 26,000 |
2011/10/07 | 449 | 457 | 449 | 449 | 27,000 |
2011/10/06 | 442 | 445 | 440 | 443 | 33,000 |
2011/10/05 | 455 | 462 | 440 | 441 | 43,000 |
2011/10/04 | 455 | 455 | 446 | 453 | 46,000 |
2011/10/03 | 477 | 477 | 455 | 455 | 31,000 |
2011/09/30 | 485 | 495 | 473 | 477 | 38,000 |
2011/09/29 | 465 | 485 | 464 | 485 | 40,000 |
2011/09/28 | 454 | 471 | 454 | 469 | 37,000 |
2011/09/27 | 454 | 460 | 454 | 458 | 40,000 |
2011/09/26 | 460 | 460 | 443 | 446 | 51,000 |
2011/09/22 | 474 | 474 | 459 | 461 | 22,000 |
2011/09/21 | 477 | 477 | 474 | 477 | 19,000 |
2011/09/20 | 482 | 482 | 475 | 478 | 25,000 |
2011/09/16 | 472 | 491 | 472 | 487 | 45,000 |
2011/09/15 | 476 | 479 | 468 | 468 | 26,000 |
2011/09/14 | 471 | 483 | 466 | 468 | 72,000 |
2011/09/13 | 459 | 471 | 457 | 465 | 62,000 |
2011/09/12 | 462 | 462 | 454 | 455 | 52,000 |
2011/09/09 | 485 | 490 | 457 | 462 | 91,000 |
2011/09/08 | 495 | 495 | 481 | 483 | 43,000 |
2011/09/07 | 483 | 499 | 480 | 486 | 89,000 |
2011/09/06 | 509 | 509 | 479 | 481 | 82,000 |
2011/09/05 | 514 | 519 | 508 | 509 | 35,000 |
2011/09/02 | 523 | 523 | 514 | 516 | 34,000 |
2011/09/01 | 521 | 529 | 517 | 523 | 103,000 |
2011/08/31 | 514 | 532 | 511 | 516 | 118,000 |
2011/08/30 | 502 | 525 | 497 | 516 | 142,000 |
2011/08/29 | 491 | 506 | 483 | 487 | 98,000 |
2011/08/26 | 466 | 490 | 465 | 490 | 57,000 |
2011/08/25 | 454 | 469 | 454 | 464 | 83,000 |
2011/08/24 | 459 | 460 | 442 | 443 | 89,000 |
2011/08/23 | 456 | 466 | 450 | 454 | 70,000 |
2011/08/22 | 466 | 469 | 452 | 452 | 99,000 |
2011/08/19 | 475 | 484 | 473 | 473 | 71,000 |
2011/08/18 | 510 | 510 | 489 | 491 | 48,000 |
2011/08/17 | 513 | 519 | 508 | 509 | 35,000 |
2011/08/16 | 505 | 510 | 503 | 510 | 52,000 |
2011/08/15 | 502 | 508 | 500 | 501 | 56,000 |
2011/08/12 | 496 | 500 | 490 | 494 | 87,000 |
2011/08/11 | 481 | 488 | 480 | 485 | 87,000 |
2011/08/10 | 516 | 516 | 489 | 491 | 117,000 |
2011/08/09 | 479 | 507 | 463 | 507 | 260,000 |
2011/08/08 | 529 | 534 | 510 | 512 | 78,000 |
2011/08/05 | 529 | 538 | 529 | 537 | 144,000 |
2011/08/04 | 582 | 582 | 569 | 569 | 79,000 |
2011/08/03 | 580 | 597 | 570 | 578 | 168,000 |
2011/08/02 | 595 | 595 | 572 | 573 | 97,000 |
2011/08/01 | 596 | 599 | 593 | 595 | 32,000 |
2011/07/29 | 591 | 599 | 587 | 587 | 32,000 |
2011/07/28 | 604 | 604 | 588 | 590 | 42,000 |
2011/07/27 | 593 | 605 | 591 | 603 | 43,000 |
2011/07/26 | 600 | 603 | 595 | 595 | 71,000 |
2011/07/25 | 601 | 602 | 599 | 600 | 43,000 |
2011/07/22 | 601 | 603 | 593 | 601 | 33,000 |
2011/07/21 | 604 | 604 | 595 | 596 | 15,000 |
2011/07/20 | 590 | 600 | 590 | 598 | 76,000 |
2011/07/19 | 597 | 597 | 584 | 585 | 46,000 |
2011/07/15 | 600 | 601 | 595 | 599 | 86,000 |
2011/07/14 | 604 | 605 | 598 | 599 | 118,000 |
2011/07/13 | 601 | 605 | 596 | 605 | 149,000 |
2011/07/12 | 631 | 631 | 612 | 612 | 129,000 |
2011/07/11 | 634 | 640 | 632 | 635 | 85,000 |
2011/07/08 | 635 | 637 | 635 | 635 | 68,000 |
2011/07/07 | 631 | 638 | 631 | 635 | 53,000 |
2011/07/06 | 628 | 633 | 628 | 631 | 53,000 |
2011/07/05 | 636 | 642 | 636 | 637 | 33,000 |
2011/07/04 | 644 | 650 | 638 | 645 | 94,000 |
2011/07/01 | 635 | 637 | 629 | 631 | 106,000 |
2011/06/30 | 607 | 638 | 605 | 636 | 69,000 |
2011/06/29 | 603 | 609 | 602 | 605 | 48,000 |
2011/06/28 | 602 | 605 | 600 | 601 | 55,000 |
2011/06/27 | 600 | 605 | 598 | 601 | 53,000 |
2011/06/24 | 607 | 616 | 599 | 599 | 84,000 |
2011/06/23 | 583 | 590 | 582 | 587 | 41,000 |
2011/06/22 | 569 | 586 | 569 | 583 | 77,000 |
2011/06/21 | 576 | 579 | 569 | 572 | 48,000 |
2011/06/20 | 578 | 583 | 576 | 576 | 43,000 |
2011/06/17 | 604 | 605 | 578 | 578 | 74,000 |
2011/06/16 | 593 | 602 | 593 | 596 | 45,000 |
2011/06/15 | 594 | 594 | 590 | 592 | 70,000 |
2011/06/14 | 596 | 597 | 587 | 589 | 90,000 |
2011/06/13 | 605 | 605 | 597 | 599 | 75,000 |
2011/06/10 | 617 | 629 | 605 | 609 | 98,000 |
2011/06/09 | 608 | 610 | 602 | 608 | 115,000 |
2011/06/08 | 604 | 608 | 599 | 599 | 80,000 |
2011/06/07 | 605 | 607 | 603 | 605 | 77,000 |
2011/06/06 | 610 | 610 | 600 | 604 | 72,000 |
2011/06/03 | 618 | 620 | 612 | 614 | 70,000 |
2011/06/02 | 620 | 621 | 614 | 615 | 112,000 |
2011/06/01 | 629 | 639 | 625 | 639 | 105,000 |
2011/05/31 | 612 | 625 | 612 | 625 | 75,000 |
2011/05/30 | 614 | 625 | 613 | 617 | 81,000 |
2011/05/27 | 610 | 617 | 602 | 616 | 73,000 |
2011/05/26 | 608 | 616 | 607 | 611 | 82,000 |
2011/05/25 | 617 | 620 | 607 | 608 | 111,000 |
2011/05/24 | 622 | 626 | 619 | 624 | 69,000 |
2011/05/23 | 643 | 643 | 625 | 632 | 109,000 |
2011/05/20 | 659 | 661 | 644 | 645 | 98,000 |
2011/05/19 | 668 | 670 | 651 | 666 | 155,000 |
2011/05/18 | 639 | 661 | 639 | 654 | 118,000 |
2011/05/17 | 640 | 647 | 635 | 639 | 168,000 |
2011/05/16 | 655 | 655 | 634 | 634 | 197,000 |
2011/05/13 | 686 | 686 | 656 | 658 | 239,000 |
2011/05/12 | 685 | 697 | 679 | 686 | 447,000 |
2011/05/11 | 773 | 774 | 744 | 745 | 206,000 |
2011/05/10 | 766 | 775 | 760 | 773 | 83,000 |
2011/05/09 | 790 | 791 | 768 | 771 | 114,000 |
2011/05/06 | 752 | 785 | 752 | 782 | 230,000 |
2011/05/02 | 769 | 789 | 759 | 762 | 635,000 |
2011/04/28 | 683 | 690 | 680 | 689 | 139,000 |
2011/04/27 | 682 | 685 | 657 | 679 | 159,000 |
2011/04/26 | 690 | 690 | 669 | 674 | 65,000 |
2011/04/25 | 692 | 699 | 682 | 683 | 43,000 |
2011/04/22 | 676 | 683 | 676 | 683 | 32,000 |
2011/04/21 | 677 | 683 | 673 | 676 | 92,000 |
2011/04/20 | 668 | 685 | 668 | 675 | 88,000 |
2011/04/19 | 672 | 674 | 662 | 664 | 88,000 |
2011/04/18 | 673 | 689 | 673 | 685 | 84,000 |
2011/04/15 | 689 | 689 | 673 | 673 | 121,000 |
2011/04/14 | 683 | 690 | 678 | 689 | 192,000 |
2011/04/13 | 689 | 698 | 687 | 693 | 100,000 |
2011/04/12 | 714 | 715 | 700 | 702 | 72,000 |
2011/04/11 | 701 | 735 | 701 | 716 | 79,000 |
2011/04/08 | 675 | 710 | 666 | 701 | 142,000 |
2011/04/07 | 700 | 702 | 679 | 679 | 112,000 |
2011/04/06 | 700 | 700 | 682 | 690 | 156,000 |
2011/04/05 | 737 | 742 | 707 | 707 | 153,000 |
2011/04/04 | 758 | 761 | 731 | 742 | 217,000 |
2011/04/01 | 781 | 787 | 765 | 770 | 91,000 |
2011/03/31 | 790 | 790 | 774 | 788 | 102,000 |
2011/03/30 | 772 | 785 | 772 | 785 | 123,000 |
2011/03/29 | 784 | 784 | 752 | 779 | 286,000 |
2011/03/28 | 787 | 794 | 776 | 788 | 222,000 |
2011/03/25 | 760 | 780 | 750 | 778 | 318,000 |
2011/03/24 | 717 | 757 | 709 | 748 | 297,000 |
2011/03/23 | 699 | 710 | 671 | 703 | 178,000 |
2011/03/22 | 705 | 725 | 681 | 689 | 215,000 |
2011/03/18 | 667 | 677 | 647 | 665 | 183,000 |
2011/03/17 | 582 | 641 | 561 | 627 | 268,000 |
2011/03/16 | 580 | 630 | 569 | 608 | 247,000 |
2011/03/15 | 603 | 604 | 531 | 560 | 276,000 |
2011/03/14 | 650 | 706 | 622 | 631 | 337,000 |
2011/03/11 | 769 | 777 | 760 | 765 | 198,000 |
2011/03/10 | 801 | 801 | 772 | 786 | 159,000 |
2011/03/09 | 826 | 826 | 808 | 808 | 73,000 |
2011/03/08 | 820 | 821 | 810 | 812 | 88,000 |
2011/03/07 | 830 | 832 | 817 | 819 | 95,000 |
2011/03/04 | 819 | 835 | 819 | 833 | 107,000 |
2011/03/03 | 803 | 814 | 803 | 811 | 70,000 |
2011/03/02 | 818 | 819 | 801 | 801 | 211,000 |
2011/03/01 | 827 | 835 | 815 | 833 | 169,000 |
2011/02/28 | 786 | 824 | 781 | 820 | 275,000 |
2011/02/25 | 768 | 787 | 761 | 783 | 212,000 |
2011/02/24 | 786 | 789 | 765 | 767 | 333,000 |
2011/02/23 | 809 | 816 | 797 | 799 | 183,000 |
2011/02/22 | 830 | 830 | 810 | 812 | 245,000 |
2011/02/21 | 834 | 840 | 827 | 832 | 222,000 |
2011/02/18 | 798 | 808 | 786 | 808 | 168,000 |
2011/02/17 | 795 | 807 | 782 | 798 | 216,000 |
2011/02/16 | 788 | 800 | 772 | 794 | 218,000 |
2011/02/15 | 736 | 802 | 735 | 777 | 467,000 |
2011/02/14 | 744 | 744 | 729 | 741 | 93,000 |
2011/02/10 | 737 | 737 | 731 | 734 | 44,000 |
2011/02/09 | 735 | 740 | 730 | 738 | 105,000 |
2011/02/08 | 734 | 739 | 732 | 732 | 88,000 |
2011/02/07 | 735 | 745 | 734 | 735 | 171,000 |
2011/02/04 | 735 | 744 | 730 | 738 | 114,000 |
2011/02/03 | 730 | 732 | 713 | 731 | 144,000 |
2011/02/02 | 704 | 732 | 704 | 724 | 226,000 |
2011/02/01 | 711 | 720 | 699 | 701 | 191,000 |
2011/01/31 | 707 | 745 | 704 | 711 | 235,000 |
2011/01/28 | 715 | 733 | 715 | 722 | 191,000 |
2011/01/27 | 705 | 722 | 687 | 721 | 239,000 |
2011/01/26 | 690 | 703 | 685 | 699 | 114,000 |
2011/01/25 | 682 | 696 | 677 | 691 | 155,000 |
2011/01/24 | 654 | 673 | 645 | 672 | 144,000 |
2011/01/21 | 689 | 689 | 654 | 654 | 306,000 |
2011/01/20 | 699 | 699 | 682 | 688 | 163,000 |
2011/01/19 | 719 | 720 | 700 | 705 | 208,000 |
2011/01/18 | 698 | 714 | 693 | 714 | 234,000 |
2011/01/17 | 674 | 698 | 674 | 693 | 228,000 |
2011/01/14 | 670 | 677 | 667 | 672 | 151,000 |
2011/01/13 | 672 | 677 | 660 | 663 | 177,000 |
2011/01/12 | 666 | 687 | 666 | 671 | 355,000 |
2011/01/11 | 650 | 667 | 649 | 663 | 197,000 |
2011/01/07 | 622 | 656 | 614 | 655 | 252,000 |
2011/01/06 | 627 | 638 | 625 | 626 | 185,000 |
2011/01/05 | 611 | 627 | 610 | 627 | 87,000 |
2011/01/04 | 605 | 617 | 600 | 610 | 102,000 |