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 |
---|---|---|---|---|---|---|
2023-09-27 | 1,851 | 1,900 | 1,851 | 1,900 | 80,300 | 1,900 |
2023-09-26 | 1,902 | 1,904 | 1,864 | 1,882 | 41,800 | 1,882 |
2023-09-25 | 1,870 | 1,923 | 1,870 | 1,900 | 68,800 | 1,900 |
2023-09-22 | 1,840 | 1,860 | 1,828 | 1,847 | 79,000 | 1,847 |
2023-09-21 | 1,835 | 1,849 | 1,820 | 1,831 | 65,500 | 1,831 |
2023-09-20 | 1,802 | 1,845 | 1,780 | 1,802 | 65,200 | 1,802 |
2023-09-19 | 1,780 | 1,802 | 1,767 | 1,801 | 70,500 | 1,801 |
2023-09-15 | 1,751 | 1,785 | 1,751 | 1,775 | 63,900 | 1,775 |
2023-09-14 | 1,730 | 1,749 | 1,720 | 1,749 | 42,600 | 1,749 |
2023-09-13 | 1,705 | 1,731 | 1,705 | 1,719 | 47,900 | 1,719 |
2023-09-12 | 1,685 | 1,717 | 1,685 | 1,712 | 38,900 | 1,712 |
2023-09-11 | 1,688 | 1,714 | 1,683 | 1,686 | 17,400 | 1,686 |
2023-09-08 | 1,685 | 1,711 | 1,685 | 1,687 | 31,000 | 1,687 |
2023-09-07 | 1,700 | 1,720 | 1,694 | 1,711 | 40,900 | 1,711 |
2023-09-06 | 1,696 | 1,719 | 1,696 | 1,710 | 41,000 | 1,710 |
2023-09-05 | 1,690 | 1,702 | 1,686 | 1,702 | 20,000 | 1,702 |
2023-09-04 | 1,707 | 1,707 | 1,691 | 1,692 | 49,000 | 1,692 |
2023-09-01 | 1,679 | 1,707 | 1,679 | 1,703 | 36,500 | 1,703 |
2023-08-31 | 1,643 | 1,688 | 1,643 | 1,676 | 26,700 | 1,676 |
2023-08-30 | 1,641 | 1,653 | 1,631 | 1,646 | 35,300 | 1,646 |
2023-08-29 | 1,642 | 1,644 | 1,626 | 1,635 | 24,200 | 1,635 |
2023-08-28 | 1,602 | 1,618 | 1,602 | 1,611 | 17,300 | 1,611 |
2023-08-25 | 1,601 | 1,605 | 1,598 | 1,602 | 17,800 | 1,602 |
2023-08-24 | 1,620 | 1,631 | 1,614 | 1,617 | 20,700 | 1,617 |
2023-08-23 | 1,586 | 1,618 | 1,582 | 1,616 | 13,100 | 1,616 |
2023-08-22 | 1,581 | 1,597 | 1,577 | 1,586 | 9,800 | 1,586 |
2023-08-21 | 1,572 | 1,606 | 1,572 | 1,574 | 16,100 | 1,574 |
2023-08-18 | 1,589 | 1,607 | 1,585 | 1,592 | 19,500 | 1,592 |
2023-08-17 | 1,605 | 1,611 | 1,570 | 1,604 | 24,700 | 1,604 |
2023-08-16 | 1,635 | 1,643 | 1,614 | 1,614 | 33,300 | 1,614 |
2023-08-15 | 1,660 | 1,664 | 1,642 | 1,642 | 15,500 | 1,642 |
2023-08-14 | 1,698 | 1,698 | 1,634 | 1,644 | 52,100 | 1,644 |
2023-08-10 | 1,613 | 1,749 | 1,533 | 1,663 | 154,100 | 1,663 |
2023-08-09 | 1,625 | 1,644 | 1,610 | 1,624 | 22,800 | 1,624 |
2023-08-08 | 1,640 | 1,665 | 1,640 | 1,644 | 14,400 | 1,644 |
2023-08-07 | 1,621 | 1,651 | 1,609 | 1,638 | 14,400 | 1,638 |
2023-08-04 | 1,611 | 1,643 | 1,611 | 1,623 | 22,200 | 1,623 |
2023-08-03 | 1,663 | 1,674 | 1,630 | 1,636 | 85,000 | 1,636 |
2023-08-02 | 1,696 | 1,711 | 1,662 | 1,672 | 51,600 | 1,672 |
2023-08-01 | 1,710 | 1,718 | 1,703 | 1,710 | 18,100 | 1,710 |
2023-07-31 | 1,710 | 1,715 | 1,698 | 1,710 | 54,400 | 1,710 |
2023-07-28 | 1,680 | 1,700 | 1,668 | 1,700 | 96,500 | 1,700 |
2023-07-27 | 1,679 | 1,696 | 1,662 | 1,680 | 27,900 | 1,680 |
2023-07-26 | 1,696 | 1,696 | 1,676 | 1,679 | 26,600 | 1,679 |
2023-07-25 | 1,690 | 1,700 | 1,683 | 1,696 | 32,500 | 1,696 |
2023-07-24 | 1,678 | 1,700 | 1,678 | 1,687 | 26,900 | 1,687 |
2023-07-21 | 1,666 | 1,682 | 1,658 | 1,677 | 15,700 | 1,677 |
2023-07-20 | 1,693 | 1,707 | 1,667 | 1,667 | 44,800 | 1,667 |
2023-07-19 | 1,628 | 1,684 | 1,628 | 1,684 | 42,000 | 1,684 |
2023-07-18 | 1,610 | 1,652 | 1,610 | 1,626 | 35,100 | 1,626 |
2023-07-14 | 1,642 | 1,643 | 1,603 | 1,610 | 41,900 | 1,610 |
2023-07-13 | 1,621 | 1,647 | 1,604 | 1,639 | 39,400 | 1,639 |
2023-07-12 | 1,688 | 1,700 | 1,631 | 1,631 | 68,600 | 1,631 |
2023-07-11 | 1,704 | 1,728 | 1,672 | 1,675 | 72,900 | 1,675 |
2023-07-10 | 1,696 | 1,721 | 1,692 | 1,693 | 72,800 | 1,693 |
2023-07-07 | 1,720 | 1,737 | 1,685 | 1,720 | 64,400 | 1,720 |
2023-07-06 | 1,737 | 1,780 | 1,711 | 1,725 | 95,700 | 1,725 |
2023-07-05 | 1,700 | 1,729 | 1,685 | 1,727 | 92,000 | 1,727 |
2023-07-04 | 1,650 | 1,710 | 1,645 | 1,672 | 132,300 | 1,672 |
2023-07-03 | 1,600 | 1,625 | 1,589 | 1,623 | 91,700 | 1,623 |
2023-06-30 | 1,580 | 1,599 | 1,570 | 1,574 | 91,800 | 1,574 |
2023-06-29 | 1,580 | 1,585 | 1,568 | 1,580 | 72,500 | 1,580 |
2023-06-28 | 1,533 | 1,568 | 1,533 | 1,562 | 81,200 | 1,562 |
2023-06-27 | 1,526 | 1,535 | 1,515 | 1,533 | 34,200 | 1,533 |
2023-06-26 | 1,500 | 1,529 | 1,499 | 1,515 | 42,300 | 1,515 |
2023-06-23 | 1,507 | 1,523 | 1,490 | 1,497 | 52,500 | 1,497 |
2023-06-22 | 1,537 | 1,537 | 1,510 | 1,510 | 31,300 | 1,510 |
2023-06-21 | 1,498 | 1,521 | 1,491 | 1,512 | 30,300 | 1,512 |
2023-06-20 | 1,501 | 1,512 | 1,491 | 1,498 | 32,000 | 1,498 |
2023-06-19 | 1,483 | 1,517 | 1,482 | 1,496 | 63,800 | 1,496 |
2023-06-16 | 1,456 | 1,479 | 1,456 | 1,479 | 57,500 | 1,479 |
2023-06-15 | 1,458 | 1,461 | 1,446 | 1,453 | 30,600 | 1,453 |
2023-06-14 | 1,450 | 1,473 | 1,447 | 1,453 | 46,500 | 1,453 |
2023-06-13 | 1,434 | 1,450 | 1,434 | 1,442 | 34,700 | 1,442 |
2023-06-12 | 1,426 | 1,450 | 1,423 | 1,434 | 33,000 | 1,434 |
2023-06-09 | 1,404 | 1,415 | 1,399 | 1,410 | 33,100 | 1,410 |
2023-06-08 | 1,391 | 1,404 | 1,386 | 1,386 | 23,400 | 1,386 |
2023-06-07 | 1,401 | 1,418 | 1,391 | 1,391 | 34,000 | 1,391 |
2023-06-06 | 1,396 | 1,407 | 1,392 | 1,392 | 30,800 | 1,392 |
2023-06-05 | 1,385 | 1,413 | 1,385 | 1,395 | 53,100 | 1,395 |
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