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 |
---|---|---|---|---|---|
2013/12/30 | 710 | 729 | 710 | 724 | 50,000 |
2013/12/27 | 699 | 712 | 693 | 712 | 85,000 |
2013/12/26 | 684 | 695 | 684 | 692 | 38,000 |
2013/12/25 | 677 | 680 | 671 | 677 | 48,000 |
2013/12/24 | 686 | 690 | 678 | 681 | 41,000 |
2013/12/20 | 684 | 694 | 681 | 686 | 53,000 |
2013/12/19 | 690 | 695 | 684 | 694 | 87,000 |
2013/12/18 | 683 | 695 | 680 | 690 | 61,000 |
2013/12/17 | 672 | 687 | 672 | 677 | 52,000 |
2013/12/16 | 684 | 685 | 666 | 669 | 111,000 |
2013/12/13 | 706 | 722 | 690 | 691 | 238,000 |
2013/12/12 | 724 | 740 | 723 | 733 | 144,000 |
2013/12/11 | 713 | 715 | 706 | 712 | 131,000 |
2013/12/10 | 713 | 720 | 700 | 710 | 171,000 |
2013/12/09 | 684 | 693 | 684 | 691 | 82,000 |
2013/12/06 | 681 | 689 | 675 | 683 | 79,000 |
2013/12/05 | 662 | 680 | 662 | 671 | 68,000 |
2013/12/04 | 672 | 673 | 659 | 665 | 61,000 |
2013/12/03 | 677 | 682 | 674 | 676 | 56,000 |
2013/12/02 | 681 | 685 | 675 | 681 | 41,000 |
2013/11/29 | 682 | 687 | 672 | 684 | 48,000 |
2013/11/28 | 682 | 686 | 681 | 684 | 30,000 |
2013/11/27 | 687 | 687 | 681 | 682 | 20,000 |
2013/11/26 | 684 | 687 | 680 | 687 | 24,000 |
2013/11/25 | 683 | 692 | 680 | 688 | 42,000 |
2013/11/22 | 694 | 694 | 685 | 687 | 30,000 |
2013/11/21 | 686 | 691 | 681 | 689 | 33,000 |
2013/11/20 | 685 | 690 | 676 | 682 | 54,000 |
2013/11/19 | 690 | 694 | 687 | 689 | 31,000 |
2013/11/18 | 689 | 694 | 687 | 687 | 34,000 |
2013/11/15 | 684 | 687 | 677 | 678 | 48,000 |
2013/11/14 | 678 | 683 | 666 | 680 | 42,000 |
2013/11/13 | 678 | 678 | 658 | 670 | 35,000 |
2013/11/12 | 677 | 688 | 677 | 678 | 38,000 |
2013/11/11 | 666 | 670 | 650 | 670 | 50,000 |
2013/11/08 | 649 | 661 | 649 | 656 | 27,000 |
2013/11/07 | 661 | 661 | 645 | 650 | 27,000 |
2013/11/06 | 644 | 661 | 637 | 661 | 29,000 |
2013/11/05 | 663 | 672 | 634 | 638 | 69,000 |
2013/11/01 | 673 | 673 | 653 | 656 | 55,000 |
2013/10/31 | 688 | 689 | 667 | 673 | 62,000 |
2013/10/30 | 696 | 702 | 689 | 693 | 85,000 |
2013/10/29 | 694 | 697 | 685 | 696 | 54,000 |
2013/10/28 | 699 | 701 | 694 | 699 | 14,000 |
2013/10/25 | 714 | 714 | 694 | 694 | 29,000 |
2013/10/24 | 691 | 708 | 691 | 708 | 23,000 |
2013/10/23 | 712 | 712 | 702 | 702 | 49,000 |
2013/10/22 | 705 | 716 | 699 | 708 | 31,000 |
2013/10/21 | 719 | 719 | 703 | 705 | 21,000 |
2013/10/18 | 693 | 708 | 686 | 708 | 48,000 |
2013/10/17 | 693 | 693 | 682 | 693 | 37,000 |
2013/10/16 | 690 | 690 | 678 | 683 | 31,000 |
2013/10/15 | 688 | 701 | 688 | 688 | 31,000 |
2013/10/11 | 683 | 702 | 683 | 702 | 44,000 |
2013/10/10 | 694 | 701 | 677 | 682 | 71,000 |
2013/10/09 | 672 | 686 | 663 | 685 | 51,000 |
2013/10/08 | 687 | 693 | 666 | 669 | 67,000 |
2013/10/07 | 719 | 719 | 693 | 700 | 58,000 |
2013/10/04 | 706 | 717 | 704 | 713 | 63,000 |
2013/10/03 | 714 | 725 | 714 | 720 | 65,000 |
2013/10/02 | 713 | 730 | 713 | 725 | 65,000 |
2013/10/01 | 728 | 728 | 707 | 712 | 63,000 |
2013/09/30 | 725 | 725 | 712 | 721 | 48,000 |
2013/09/27 | 720 | 731 | 712 | 725 | 57,000 |
2013/09/26 | 718 | 743 | 696 | 715 | 81,000 |
2013/09/25 | 723 | 765 | 723 | 739 | 98,000 |
2013/09/24 | 720 | 720 | 688 | 708 | 20,000 |
2013/09/20 | 725 | 727 | 720 | 724 | 37,000 |
2013/09/19 | 722 | 727 | 722 | 725 | 43,000 |
2013/09/18 | 715 | 722 | 712 | 720 | 67,000 |
2013/09/17 | 716 | 717 | 710 | 713 | 36,000 |
2013/09/13 | 710 | 722 | 707 | 717 | 77,000 |
2013/09/12 | 715 | 715 | 700 | 710 | 47,000 |
2013/09/11 | 715 | 715 | 700 | 700 | 13,000 |
2013/09/10 | 704 | 714 | 704 | 714 | 43,000 |
2013/09/09 | 694 | 700 | 686 | 695 | 33,000 |
2013/09/06 | 674 | 674 | 660 | 674 | 32,000 |
2013/09/05 | 669 | 681 | 664 | 674 | 26,000 |
2013/09/04 | 651 | 673 | 651 | 673 | 23,000 |
2013/09/03 | 661 | 662 | 658 | 661 | 23,000 |
2013/09/02 | 638 | 638 | 628 | 631 | 11,000 |
2013/08/30 | 643 | 644 | 625 | 628 | 24,000 |
2013/08/29 | 654 | 654 | 645 | 647 | 19,000 |
2013/08/28 | 660 | 660 | 652 | 654 | 10,000 |
2013/08/27 | 675 | 675 | 662 | 666 | 16,000 |
2013/08/26 | 675 | 686 | 675 | 685 | 15,000 |
2013/08/23 | 671 | 689 | 671 | 689 | 16,000 |
2013/08/22 | 673 | 673 | 660 | 671 | 13,000 |
2013/08/21 | 665 | 679 | 664 | 679 | 17,000 |
2013/08/20 | 676 | 676 | 665 | 665 | 14,000 |
2013/08/19 | 670 | 674 | 667 | 671 | 20,000 |
2013/08/16 | 679 | 685 | 669 | 674 | 13,000 |
2013/08/15 | 672 | 685 | 672 | 679 | 14,000 |
2013/08/14 | 685 | 692 | 685 | 692 | 10,000 |
2013/08/13 | 685 | 689 | 680 | 685 | 7,000 |
2013/08/12 | 695 | 695 | 685 | 692 | 22,000 |
2013/08/09 | 688 | 690 | 680 | 685 | 26,000 |
2013/08/08 | 685 | 685 | 677 | 678 | 22,000 |
2013/08/07 | 671 | 688 | 662 | 685 | 28,000 |
2013/08/06 | 671 | 671 | 671 | 671 | 2,000 |
2013/08/05 | 668 | 671 | 661 | 671 | 24,000 |
2013/08/02 | 676 | 695 | 650 | 695 | 57,000 |
2013/08/01 | 642 | 685 | 642 | 646 | 70,000 |
2013/07/31 | 647 | 670 | 646 | 647 | 42,000 |
2013/07/30 | 638 | 649 | 629 | 647 | 28,000 |
2013/07/29 | 655 | 655 | 644 | 647 | 22,000 |
2013/07/26 | 690 | 690 | 655 | 655 | 17,000 |
2013/07/25 | 688 | 690 | 682 | 682 | 13,000 |
2013/07/24 | 686 | 693 | 678 | 687 | 19,000 |
2013/07/23 | 690 | 690 | 676 | 689 | 17,000 |
2013/07/22 | 694 | 694 | 678 | 683 | 20,000 |
2013/07/19 | 694 | 694 | 678 | 685 | 42,000 |
2013/07/18 | 702 | 720 | 697 | 701 | 45,000 |
2013/07/17 | 710 | 712 | 691 | 702 | 28,000 |
2013/07/16 | 724 | 734 | 715 | 717 | 30,000 |
2013/07/12 | 729 | 729 | 720 | 724 | 31,000 |
2013/07/11 | 705 | 724 | 705 | 720 | 49,000 |
2013/07/10 | 707 | 709 | 700 | 708 | 21,000 |
2013/07/09 | 698 | 708 | 691 | 705 | 24,000 |
2013/07/08 | 698 | 704 | 690 | 693 | 24,000 |
2013/07/05 | 708 | 708 | 700 | 702 | 38,000 |
2013/07/04 | 697 | 697 | 686 | 693 | 28,000 |
2013/07/03 | 694 | 707 | 690 | 701 | 9,000 |
2013/07/02 | 715 | 715 | 680 | 694 | 26,000 |
2013/07/01 | 686 | 686 | 670 | 685 | 23,000 |
2013/06/28 | 666 | 680 | 666 | 666 | 27,000 |
2013/06/27 | 646 | 656 | 638 | 656 | 47,000 |
2013/06/26 | 641 | 645 | 624 | 626 | 41,000 |
2013/06/25 | 651 | 651 | 631 | 641 | 30,000 |
2013/06/24 | 653 | 658 | 640 | 654 | 37,000 |
2013/06/21 | 625 | 635 | 612 | 635 | 33,000 |
2013/06/20 | 638 | 638 | 629 | 635 | 31,000 |
2013/06/19 | 640 | 640 | 626 | 634 | 26,000 |
2013/06/18 | 620 | 636 | 611 | 627 | 44,000 |
2013/06/17 | 617 | 632 | 613 | 625 | 32,000 |
2013/06/14 | 624 | 633 | 622 | 627 | 65,000 |
2013/06/13 | 642 | 643 | 612 | 620 | 47,000 |
2013/06/12 | 659 | 659 | 628 | 648 | 76,000 |
2013/06/11 | 666 | 679 | 666 | 667 | 31,000 |
2013/06/10 | 656 | 684 | 656 | 665 | 22,000 |
2013/06/07 | 651 | 651 | 627 | 636 | 25,000 |
2013/06/06 | 668 | 677 | 654 | 654 | 44,000 |
2013/06/05 | 691 | 703 | 681 | 690 | 35,000 |
2013/06/04 | 668 | 702 | 668 | 702 | 48,000 |
2013/06/03 | 687 | 696 | 666 | 667 | 48,000 |
2013/05/31 | 695 | 715 | 688 | 701 | 48,000 |
2013/05/30 | 717 | 727 | 686 | 688 | 78,000 |
2013/05/29 | 747 | 777 | 732 | 732 | 44,000 |
2013/05/28 | 707 | 746 | 707 | 746 | 51,000 |
2013/05/27 | 763 | 763 | 715 | 730 | 47,000 |
2013/05/24 | 761 | 783 | 761 | 763 | 66,000 |
2013/05/23 | 819 | 820 | 760 | 761 | 75,000 |
2013/05/22 | 822 | 822 | 805 | 816 | 38,000 |
2013/05/21 | 823 | 828 | 815 | 820 | 47,000 |
2013/05/20 | 818 | 827 | 816 | 818 | 45,000 |
2013/05/17 | 803 | 820 | 803 | 818 | 37,000 |
2013/05/16 | 810 | 830 | 801 | 809 | 42,000 |
2013/05/15 | 831 | 831 | 820 | 829 | 59,000 |
2013/05/14 | 824 | 824 | 808 | 823 | 25,000 |
2013/05/13 | 801 | 828 | 796 | 825 | 58,000 |
2013/05/10 | 815 | 816 | 793 | 796 | 35,000 |
2013/05/09 | 817 | 817 | 800 | 807 | 15,000 |
2013/05/08 | 812 | 818 | 812 | 817 | 40,000 |
2013/05/07 | 799 | 810 | 799 | 810 | 56,000 |
2013/05/02 | 796 | 804 | 792 | 794 | 44,000 |
2013/05/01 | 801 | 801 | 795 | 797 | 28,000 |
2013/04/30 | 780 | 802 | 780 | 798 | 29,000 |
2013/04/26 | 804 | 804 | 797 | 800 | 54,000 |
2013/04/25 | 800 | 805 | 795 | 805 | 40,000 |
2013/04/24 | 794 | 802 | 791 | 802 | 29,000 |
2013/04/23 | 801 | 801 | 775 | 794 | 47,000 |
2013/04/22 | 795 | 803 | 789 | 794 | 54,000 |
2013/04/19 | 796 | 796 | 780 | 781 | 19,000 |
2013/04/18 | 791 | 791 | 781 | 781 | 22,000 |
2013/04/17 | 794 | 800 | 783 | 791 | 48,000 |
2013/04/16 | 769 | 795 | 753 | 780 | 56,000 |
2013/04/15 | 769 | 784 | 763 | 784 | 39,000 |
2013/04/12 | 797 | 800 | 782 | 790 | 44,000 |
2013/04/11 | 781 | 800 | 777 | 797 | 52,000 |
2013/04/10 | 771 | 787 | 771 | 783 | 36,000 |
2013/04/09 | 801 | 801 | 778 | 778 | 58,000 |
2013/04/08 | 800 | 810 | 765 | 788 | 94,000 |
2013/04/05 | 800 | 810 | 791 | 802 | 196,000 |
2013/04/04 | 729 | 763 | 711 | 763 | 58,000 |
2013/04/03 | 725 | 741 | 718 | 719 | 60,000 |
2013/04/02 | 725 | 750 | 712 | 725 | 63,000 |
2013/04/01 | 763 | 769 | 729 | 729 | 74,000 |
2013/03/29 | 780 | 782 | 776 | 778 | 36,000 |
2013/03/28 | 784 | 784 | 764 | 778 | 42,000 |
2013/03/27 | 760 | 785 | 760 | 785 | 49,000 |
2013/03/26 | 765 | 775 | 762 | 773 | 76,000 |
2013/03/25 | 800 | 803 | 765 | 765 | 111,000 |
2013/03/22 | 771 | 793 | 755 | 790 | 145,000 |
2013/03/21 | 740 | 766 | 740 | 766 | 91,000 |
2013/03/19 | 725 | 747 | 725 | 738 | 68,000 |
2013/03/18 | 728 | 738 | 720 | 731 | 47,000 |
2013/03/15 | 727 | 729 | 722 | 729 | 61,000 |
2013/03/14 | 725 | 725 | 709 | 723 | 76,000 |
2013/03/13 | 687 | 718 | 687 | 718 | 90,000 |
2013/03/12 | 705 | 718 | 686 | 687 | 129,000 |
2013/03/11 | 710 | 720 | 704 | 704 | 104,000 |
2013/03/08 | 707 | 712 | 704 | 707 | 99,000 |
2013/03/07 | 704 | 704 | 685 | 687 | 60,000 |
2013/03/06 | 688 | 703 | 688 | 696 | 68,000 |
2013/03/05 | 673 | 689 | 673 | 683 | 117,000 |
2013/03/04 | 690 | 694 | 663 | 663 | 119,000 |
2013/03/01 | 700 | 714 | 688 | 688 | 142,000 |
2013/02/28 | 700 | 707 | 693 | 693 | 74,000 |
2013/02/27 | 716 | 716 | 694 | 695 | 76,000 |
2013/02/26 | 727 | 727 | 714 | 718 | 46,000 |
2013/02/25 | 737 | 738 | 729 | 729 | 24,000 |
2013/02/22 | 723 | 733 | 714 | 728 | 37,000 |
2013/02/21 | 736 | 736 | 728 | 731 | 26,000 |
2013/02/20 | 719 | 740 | 704 | 739 | 95,000 |
2013/02/19 | 705 | 718 | 704 | 713 | 57,000 |
2013/02/18 | 694 | 704 | 686 | 700 | 59,000 |
2013/02/15 | 692 | 701 | 680 | 694 | 80,000 |
2013/02/14 | 702 | 720 | 701 | 715 | 69,000 |
2013/02/13 | 703 | 712 | 694 | 694 | 41,000 |
2013/02/12 | 700 | 713 | 697 | 704 | 60,000 |
2013/02/08 | 724 | 724 | 705 | 706 | 69,000 |
2013/02/07 | 717 | 722 | 712 | 718 | 91,000 |
2013/02/06 | 704 | 712 | 699 | 707 | 109,000 |
2013/02/05 | 659 | 684 | 659 | 679 | 103,000 |
2013/02/04 | 678 | 678 | 652 | 654 | 101,000 |
2013/02/01 | 693 | 700 | 685 | 688 | 101,000 |
2013/01/31 | 712 | 715 | 686 | 694 | 113,000 |
2013/01/30 | 712 | 716 | 708 | 712 | 53,000 |
2013/01/29 | 693 | 711 | 690 | 710 | 49,000 |
2013/01/28 | 693 | 702 | 676 | 692 | 106,000 |
2013/01/25 | 679 | 690 | 677 | 688 | 95,000 |
2013/01/24 | 660 | 668 | 653 | 668 | 80,000 |
2013/01/23 | 691 | 691 | 665 | 666 | 93,000 |
2013/01/22 | 683 | 697 | 683 | 691 | 77,000 |
2013/01/21 | 683 | 683 | 669 | 673 | 49,000 |
2013/01/18 | 660 | 685 | 659 | 684 | 97,000 |
2013/01/17 | 650 | 656 | 646 | 647 | 106,000 |
2013/01/16 | 645 | 652 | 645 | 646 | 95,000 |
2013/01/15 | 653 | 665 | 636 | 640 | 84,000 |
2013/01/11 | 666 | 666 | 660 | 661 | 59,000 |
2013/01/10 | 645 | 661 | 636 | 660 | 86,000 |
2013/01/09 | 611 | 649 | 610 | 645 | 91,000 |
2013/01/08 | 620 | 625 | 601 | 610 | 82,000 |
2013/01/07 | 605 | 624 | 605 | 620 | 89,000 |
2013/01/04 | 585 | 602 | 584 | 601 | 84,000 |