6461 日本ピストンリング(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,366 | 1,386 | 1,366 | 1,379 | 19,100 | 1,379 |
| 2023-06-01 | 1,356 | 1,372 | 1,356 | 1,368 | 13,500 | 1,368 |
| 2023-05-31 | 1,388 | 1,398 | 1,356 | 1,356 | 40,200 | 1,356 |
| 2023-05-30 | 1,409 | 1,417 | 1,388 | 1,394 | 41,100 | 1,394 |
| 2023-05-29 | 1,423 | 1,440 | 1,412 | 1,412 | 51,500 | 1,412 |
| 2023-05-26 | 1,430 | 1,445 | 1,426 | 1,427 | 37,000 | 1,427 |
| 2023-05-25 | 1,433 | 1,438 | 1,428 | 1,428 | 29,000 | 1,428 |
| 2023-05-24 | 1,408 | 1,433 | 1,400 | 1,433 | 136,500 | 1,433 |
| 2023-05-23 | 1,415 | 1,420 | 1,379 | 1,385 | 50,800 | 1,385 |
| 2023-05-22 | 1,393 | 1,417 | 1,393 | 1,410 | 53,500 | 1,410 |
| 2023-05-19 | 1,383 | 1,405 | 1,380 | 1,386 | 43,100 | 1,386 |
| 2023-05-18 | 1,380 | 1,384 | 1,368 | 1,383 | 36,400 | 1,383 |
| 2023-05-17 | 1,383 | 1,386 | 1,372 | 1,374 | 27,300 | 1,374 |
| 2023-05-16 | 1,398 | 1,401 | 1,383 | 1,383 | 45,800 | 1,383 |
| 2023-05-15 | 1,396 | 1,411 | 1,384 | 1,398 | 51,400 | 1,398 |
| 2023-05-12 | 1,360 | 1,410 | 1,359 | 1,389 | 70,800 | 1,389 |
| 2023-05-11 | 1,371 | 1,371 | 1,361 | 1,361 | 22,500 | 1,361 |
| 2023-05-10 | 1,377 | 1,382 | 1,371 | 1,371 | 22,700 | 1,371 |
| 2023-05-09 | 1,358 | 1,377 | 1,358 | 1,376 | 19,800 | 1,376 |
| 2023-05-08 | 1,348 | 1,360 | 1,348 | 1,358 | 12,200 | 1,358 |
| 2023-05-02 | 1,344 | 1,353 | 1,341 | 1,345 | 15,000 | 1,345 |
| 2023-05-01 | 1,359 | 1,365 | 1,345 | 1,351 | 54,600 | 1,351 |
| 2023-04-28 | 1,352 | 1,356 | 1,345 | 1,346 | 27,600 | 1,346 |
| 2023-04-27 | 1,333 | 1,350 | 1,333 | 1,337 | 87,800 | 1,337 |
| 2023-04-26 | 1,342 | 1,343 | 1,332 | 1,336 | 23,400 | 1,336 |
| 2023-04-25 | 1,346 | 1,353 | 1,342 | 1,347 | 17,600 | 1,347 |
| 2023-04-24 | 1,360 | 1,360 | 1,340 | 1,347 | 26,400 | 1,347 |
| 2023-04-21 | 1,358 | 1,360 | 1,349 | 1,354 | 24,000 | 1,354 |
| 2023-04-20 | 1,342 | 1,357 | 1,335 | 1,354 | 21,500 | 1,354 |
| 2023-04-19 | 1,345 | 1,347 | 1,338 | 1,342 | 17,300 | 1,342 |
| 2023-04-18 | 1,349 | 1,349 | 1,341 | 1,345 | 14,200 | 1,345 |
| 2023-04-17 | 1,349 | 1,353 | 1,341 | 1,349 | 20,900 | 1,349 |
| 2023-04-14 | 1,349 | 1,349 | 1,340 | 1,346 | 18,800 | 1,346 |
| 2023-04-13 | 1,344 | 1,346 | 1,336 | 1,345 | 20,500 | 1,345 |
| 2023-04-12 | 1,340 | 1,347 | 1,340 | 1,344 | 23,700 | 1,344 |
| 2023-04-11 | 1,333 | 1,340 | 1,327 | 1,339 | 26,700 | 1,339 |
| 2023-04-10 | 1,330 | 1,330 | 1,316 | 1,330 | 23,000 | 1,330 |
| 2023-04-07 | 1,308 | 1,319 | 1,308 | 1,314 | 19,600 | 1,314 |
| 2023-04-06 | 1,321 | 1,327 | 1,303 | 1,308 | 33,400 | 1,308 |
| 2023-04-05 | 1,350 | 1,350 | 1,316 | 1,319 | 34,900 | 1,319 |
| 2023-04-04 | 1,356 | 1,357 | 1,341 | 1,350 | 23,900 | 1,350 |
| 2023-04-03 | 1,347 | 1,369 | 1,344 | 1,355 | 36,600 | 1,355 |
| 2023-03-31 | 1,339 | 1,344 | 1,335 | 1,342 | 21,000 | 1,342 |
| 2023-03-30 | 1,322 | 1,343 | 1,320 | 1,331 | 28,100 | 1,331 |
| 2023-03-29 | 1,373 | 1,380 | 1,370 | 1,378 | 54,500 | 1,378 |
| 2023-03-28 | 1,388 | 1,394 | 1,372 | 1,373 | 22,800 | 1,373 |
| 2023-03-27 | 1,366 | 1,390 | 1,356 | 1,389 | 54,000 | 1,389 |
| 2023-03-24 | 1,347 | 1,351 | 1,340 | 1,345 | 16,200 | 1,345 |
| 2023-03-23 | 1,340 | 1,351 | 1,330 | 1,349 | 22,700 | 1,349 |
| 2023-03-22 | 1,346 | 1,348 | 1,338 | 1,342 | 24,000 | 1,342 |
| 2023-03-20 | 1,334 | 1,349 | 1,316 | 1,324 | 30,200 | 1,324 |
| 2023-03-17 | 1,354 | 1,354 | 1,333 | 1,339 | 15,000 | 1,339 |
| 2023-03-16 | 1,330 | 1,347 | 1,315 | 1,339 | 32,000 | 1,339 |
| 2023-03-15 | 1,336 | 1,365 | 1,335 | 1,364 | 33,000 | 1,364 |
| 2023-03-14 | 1,335 | 1,335 | 1,303 | 1,321 | 44,200 | 1,321 |
| 2023-03-13 | 1,360 | 1,361 | 1,338 | 1,360 | 54,600 | 1,360 |
| 2023-03-10 | 1,397 | 1,408 | 1,378 | 1,381 | 50,400 | 1,381 |
| 2023-03-09 | 1,395 | 1,414 | 1,390 | 1,414 | 53,600 | 1,414 |
| 2023-03-08 | 1,366 | 1,391 | 1,366 | 1,391 | 25,900 | 1,391 |
| 2023-03-07 | 1,381 | 1,384 | 1,375 | 1,379 | 23,900 | 1,379 |
| 2023-03-06 | 1,375 | 1,387 | 1,372 | 1,383 | 40,800 | 1,383 |
| 2023-03-03 | 1,378 | 1,378 | 1,361 | 1,375 | 24,500 | 1,375 |
| 2023-03-02 | 1,385 | 1,386 | 1,364 | 1,369 | 33,500 | 1,369 |
| 2023-03-01 | 1,369 | 1,385 | 1,368 | 1,385 | 31,100 | 1,385 |
| 2023-02-28 | 1,396 | 1,398 | 1,356 | 1,358 | 59,300 | 1,358 |
| 2023-02-27 | 1,353 | 1,380 | 1,352 | 1,380 | 42,600 | 1,380 |
| 2023-02-24 | 1,347 | 1,351 | 1,342 | 1,345 | 45,100 | 1,345 |
| 2023-02-22 | 1,328 | 1,347 | 1,323 | 1,344 | 38,700 | 1,344 |
| 2023-02-21 | 1,319 | 1,345 | 1,316 | 1,337 | 48,100 | 1,337 |
| 2023-02-20 | 1,305 | 1,319 | 1,297 | 1,319 | 40,600 | 1,319 |
| 2023-02-17 | 1,283 | 1,295 | 1,282 | 1,290 | 25,000 | 1,290 |
| 2023-02-16 | 1,286 | 1,292 | 1,285 | 1,288 | 26,200 | 1,288 |
| 2023-02-15 | 1,290 | 1,293 | 1,281 | 1,283 | 38,900 | 1,283 |
| 2023-02-14 | 1,283 | 1,284 | 1,274 | 1,278 | 15,000 | 1,278 |
| 2023-02-13 | 1,265 | 1,281 | 1,258 | 1,274 | 50,200 | 1,274 |
| 2023-02-10 | 1,261 | 1,270 | 1,259 | 1,268 | 37,900 | 1,268 |
| 2023-02-09 | 1,260 | 1,262 | 1,258 | 1,262 | 13,900 | 1,262 |
| 2023-02-08 | 1,269 | 1,273 | 1,263 | 1,263 | 16,500 | 1,263 |
| 2023-02-07 | 1,260 | 1,273 | 1,260 | 1,270 | 28,300 | 1,270 |
| 2023-02-06 | 1,269 | 1,272 | 1,264 | 1,264 | 23,600 | 1,264 |
| 2023-02-03 | 1,261 | 1,268 | 1,258 | 1,268 | 23,600 | 1,268 |
| 2023-02-02 | 1,258 | 1,264 | 1,252 | 1,255 | 18,000 | 1,255 |
| 2023-02-01 | 1,270 | 1,270 | 1,258 | 1,258 | 21,400 | 1,258 |
| 2023-01-31 | 1,273 | 1,273 | 1,258 | 1,260 | 34,800 | 1,260 |
| 2023-01-30 | 1,266 | 1,275 | 1,264 | 1,272 | 75,300 | 1,272 |
| 2023-01-27 | 1,244 | 1,255 | 1,242 | 1,255 | 34,700 | 1,255 |
| 2023-01-26 | 1,240 | 1,245 | 1,240 | 1,242 | 22,200 | 1,242 |
| 2023-01-25 | 1,230 | 1,235 | 1,224 | 1,235 | 29,500 | 1,235 |
| 2023-01-24 | 1,230 | 1,235 | 1,229 | 1,233 | 28,400 | 1,233 |
| 2023-01-23 | 1,230 | 1,232 | 1,224 | 1,230 | 26,000 | 1,230 |
| 2023-01-20 | 1,221 | 1,227 | 1,217 | 1,226 | 14,800 | 1,226 |
| 2023-01-19 | 1,226 | 1,226 | 1,218 | 1,221 | 15,800 | 1,221 |
| 2023-01-18 | 1,222 | 1,230 | 1,220 | 1,228 | 25,200 | 1,228 |
| 2023-01-17 | 1,226 | 1,234 | 1,221 | 1,221 | 29,700 | 1,221 |
| 2023-01-16 | 1,211 | 1,217 | 1,208 | 1,217 | 22,500 | 1,217 |
| 2023-01-13 | 1,211 | 1,225 | 1,211 | 1,218 | 18,000 | 1,218 |
| 2023-01-12 | 1,225 | 1,228 | 1,215 | 1,218 | 24,700 | 1,218 |
| 2023-01-11 | 1,213 | 1,228 | 1,213 | 1,227 | 17,400 | 1,227 |
| 2023-01-10 | 1,212 | 1,215 | 1,209 | 1,212 | 18,500 | 1,212 |
| 2023-01-06 | 1,205 | 1,213 | 1,204 | 1,208 | 22,900 | 1,208 |
| 2023-01-05 | 1,215 | 1,218 | 1,206 | 1,207 | 20,300 | 1,207 |
| 2023-01-04 | 1,221 | 1,225 | 1,213 | 1,213 | 18,100 | 1,213 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
