6461 日本ピストンリング(株) の時系列データ [1987年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1987-12-28 | 442 | 445 | 431 | 431 | 61,000 | 4,310 |
1987-12-25 | 490 | 500 | 480 | 482 | 167,000 | 4,820 |
1987-12-24 | 488 | 505 | 481 | 500 | 771,000 | 5,000 |
1987-12-23 | 469 | 498 | 461 | 498 | 418,000 | 4,980 |
1987-12-22 | 428 | 460 | 425 | 460 | 119,000 | 4,600 |
1987-12-21 | 430 | 432 | 425 | 430 | 55,000 | 4,300 |
1987-12-18 | 434 | 444 | 430 | 432 | 39,000 | 4,320 |
1987-12-17 | 466 | 466 | 450 | 450 | 59,000 | 4,500 |
1987-12-16 | 456 | 467 | 451 | 461 | 114,000 | 4,610 |
1987-12-15 | 466 | 470 | 453 | 461 | 77,000 | 4,610 |
1987-12-14 | 466 | 475 | 466 | 466 | 185,000 | 4,660 |
1987-12-11 | 462 | 470 | 461 | 470 | 289,000 | 4,700 |
1987-12-10 | 463 | 474 | 460 | 470 | 301,000 | 4,700 |
1987-12-09 | 457 | 463 | 450 | 460 | 225,000 | 4,600 |
1987-12-08 | 440 | 455 | 435 | 455 | 392,000 | 4,550 |
1987-12-07 | 450 | 453 | 425 | 425 | 119,000 | 4,250 |
1987-12-05 | 430 | 445 | 430 | 445 | 201,000 | 4,450 |
1987-12-04 | 420 | 440 | 420 | 427 | 296,000 | 4,270 |
1987-12-03 | 401 | 420 | 400 | 415 | 159,000 | 4,150 |
1987-12-02 | 380 | 394 | 380 | 391 | 67,000 | 3,910 |
1987-12-01 | 380 | 380 | 361 | 365 | 32,000 | 3,650 |
1987-11-30 | 380 | 380 | 370 | 380 | 34,000 | 3,800 |
1987-11-28 | 382 | 383 | 370 | 370 | 24,000 | 3,700 |
1987-11-27 | 385 | 385 | 380 | 384 | 24,000 | 3,840 |
1987-11-26 | 379 | 380 | 375 | 380 | 52,000 | 3,800 |
1987-11-25 | 362 | 365 | 362 | 365 | 124,000 | 3,650 |
1987-11-24 | 369 | 369 | 360 | 360 | 49,000 | 3,600 |
1987-11-20 | 358 | 368 | 358 | 358 | 26,000 | 3,580 |
1987-11-19 | 360 | 368 | 356 | 368 | 116,000 | 3,680 |
1987-11-18 | 378 | 378 | 360 | 360 | 110,000 | 3,600 |
1987-11-17 | 381 | 385 | 380 | 380 | 9,000 | 3,800 |
1987-11-16 | 387 | 387 | 385 | 385 | 21,000 | 3,850 |
1987-11-13 | 373 | 380 | 373 | 374 | 19,000 | 3,740 |
1987-11-12 | 365 | 365 | 353 | 353 | 29,000 | 3,530 |
1987-11-11 | 364 | 364 | 341 | 353 | 77,000 | 3,530 |
1987-11-10 | 375 | 375 | 364 | 364 | 34,000 | 3,640 |
1987-11-09 | 388 | 388 | 380 | 380 | 15,000 | 3,800 |
1987-11-07 | 398 | 398 | 390 | 398 | 35,000 | 3,980 |
1987-11-06 | 405 | 405 | 399 | 399 | 24,000 | 3,990 |
1987-11-05 | 412 | 412 | 400 | 400 | 59,000 | 4,000 |
1987-11-04 | 416 | 416 | 406 | 406 | 17,000 | 4,060 |
1987-11-02 | 409 | 414 | 404 | 414 | 35,000 | 4,140 |
1987-10-31 | 401 | 404 | 401 | 404 | 9,000 | 4,040 |
1987-10-30 | 415 | 415 | 405 | 405 | 36,000 | 4,050 |
1987-10-29 | 400 | 410 | 400 | 410 | 27,000 | 4,100 |
1987-10-28 | 430 | 430 | 410 | 410 | 23,000 | 4,100 |
1987-10-27 | 440 | 440 | 440 | 440 | 109,000 | 4,400 |
1987-10-26 | 420 | 434 | 395 | 405 | 37,000 | 4,050 |
1987-10-24 | 429 | 429 | 420 | 420 | 21,000 | 4,200 |
1987-10-23 | 429 | 440 | 420 | 429 | 61,000 | 4,290 |
1987-10-22 | 439 | 458 | 434 | 439 | 137,000 | 4,390 |
1987-10-20 | 374 | 374 | 374 | 374 | 67,000 | 3,740 |
1987-10-19 | 450 | 454 | 450 | 454 | 46,000 | 4,540 |
1987-10-16 | 484 | 485 | 476 | 476 | 75,000 | 4,760 |
1987-10-15 | 490 | 490 | 482 | 485 | 64,000 | 4,850 |
1987-10-14 | 497 | 500 | 482 | 485 | 196,000 | 4,850 |
1987-10-13 | 494 | 499 | 481 | 499 | 133,000 | 4,990 |
1987-10-12 | 498 | 498 | 480 | 480 | 139,000 | 4,800 |
1987-10-09 | 493 | 502 | 493 | 493 | 188,000 | 4,930 |
1987-10-08 | 501 | 510 | 498 | 500 | 186,000 | 5,000 |
1987-10-07 | 499 | 510 | 489 | 493 | 449,000 | 4,930 |
1987-10-06 | 480 | 525 | 480 | 502 | 601,000 | 5,020 |
1987-10-05 | 490 | 490 | 475 | 475 | 231,000 | 4,750 |
1987-10-03 | 480 | 490 | 477 | 490 | 231,000 | 4,900 |
1987-10-02 | 459 | 475 | 458 | 472 | 85,000 | 4,720 |
1987-10-01 | 473 | 474 | 460 | 469 | 98,000 | 4,690 |
1987-09-30 | 479 | 480 | 465 | 480 | 76,000 | 4,800 |
1987-09-29 | 458 | 485 | 453 | 483 | 93,000 | 4,830 |
1987-09-28 | 470 | 470 | 453 | 453 | 112,000 | 4,530 |
1987-09-26 | 460 | 462 | 450 | 450 | 62,000 | 4,500 |
1987-09-25 | 475 | 490 | 465 | 470 | 255,000 | 4,700 |
1987-09-24 | 451 | 475 | 451 | 470 | 227,000 | 4,700 |
1987-09-22 | 460 | 462 | 452 | 460 | 107,000 | 4,600 |
1987-09-21 | 489 | 489 | 470 | 470 | 112,000 | 4,700 |
1987-09-18 | 465 | 480 | 458 | 479 | 130,000 | 4,790 |
1987-09-17 | 490 | 490 | 470 | 470 | 148,000 | 4,700 |
1987-09-16 | 492 | 499 | 485 | 490 | 317,000 | 4,900 |
1987-09-14 | 490 | 497 | 485 | 492 | 533,000 | 4,920 |
1987-09-11 | 485 | 494 | 465 | 480 | 652,000 | 4,800 |
1987-09-10 | 448 | 481 | 447 | 480 | 1,001,000 | 4,800 |
1987-09-09 | 440 | 448 | 440 | 448 | 172,000 | 4,480 |
1987-09-08 | 440 | 448 | 440 | 445 | 140,000 | 4,450 |
1987-09-07 | 449 | 452 | 444 | 445 | 216,000 | 4,450 |
1987-09-05 | 449 | 453 | 444 | 450 | 302,000 | 4,500 |
1987-09-04 | 423 | 450 | 423 | 449 | 370,000 | 4,490 |
1987-09-03 | 430 | 430 | 420 | 428 | 88,000 | 4,280 |
1987-09-02 | 430 | 433 | 425 | 432 | 160,000 | 4,320 |
1987-09-01 | 425 | 430 | 425 | 430 | 87,000 | 4,300 |
1987-08-31 | 436 | 439 | 425 | 425 | 61,000 | 4,250 |
1987-08-29 | 439 | 439 | 430 | 430 | 69,000 | 4,300 |
1987-08-28 | 435 | 440 | 435 | 439 | 263,000 | 4,390 |
1987-08-27 | 445 | 445 | 425 | 426 | 277,000 | 4,260 |
1987-08-26 | 421 | 445 | 412 | 445 | 311,000 | 4,450 |
1987-08-25 | 416 | 419 | 411 | 411 | 79,000 | 4,110 |
1987-08-24 | 411 | 420 | 410 | 420 | 63,000 | 4,200 |
1987-08-22 | 412 | 415 | 410 | 411 | 50,000 | 4,110 |
1987-08-21 | 412 | 412 | 408 | 410 | 81,000 | 4,100 |
1987-08-20 | 415 | 415 | 408 | 408 | 102,000 | 4,080 |
1987-08-19 | 410 | 420 | 410 | 416 | 105,000 | 4,160 |
1987-08-18 | 418 | 418 | 408 | 408 | 90,000 | 4,080 |
1987-08-17 | 419 | 419 | 408 | 408 | 99,000 | 4,080 |
1987-08-14 | 427 | 427 | 410 | 420 | 123,000 | 4,200 |
1987-08-13 | 435 | 438 | 428 | 428 | 393,000 | 4,280 |
1987-08-12 | 410 | 437 | 410 | 433 | 711,000 | 4,330 |
1987-08-11 | 409 | 415 | 405 | 413 | 325,000 | 4,130 |
1987-08-10 | 415 | 415 | 408 | 408 | 252,000 | 4,080 |
1987-08-07 | 416 | 419 | 412 | 412 | 318,000 | 4,120 |
1987-08-06 | 418 | 420 | 410 | 419 | 381,000 | 4,190 |
1987-08-05 | 410 | 426 | 408 | 408 | 1,317,000 | 4,080 |
1987-08-04 | 392 | 420 | 390 | 409 | 820,000 | 4,090 |
1987-08-03 | 388 | 400 | 384 | 400 | 330,000 | 4,000 |
1987-08-01 | 381 | 385 | 380 | 383 | 192,000 | 3,830 |
1987-07-31 | 375 | 384 | 370 | 380 | 358,000 | 3,800 |
1987-07-30 | 363 | 384 | 360 | 370 | 183,000 | 3,700 |
1987-07-29 | 355 | 365 | 353 | 362 | 86,000 | 3,620 |
1987-07-28 | 360 | 360 | 350 | 352 | 36,000 | 3,520 |
1987-07-27 | 355 | 360 | 350 | 360 | 45,000 | 3,600 |
1987-07-25 | 360 | 360 | 354 | 354 | 38,000 | 3,540 |
1987-07-24 | 343 | 360 | 343 | 360 | 44,000 | 3,600 |
1987-07-23 | 358 | 358 | 341 | 343 | 46,000 | 3,430 |
1987-07-22 | 350 | 359 | 348 | 348 | 39,000 | 3,480 |
1987-07-21 | 345 | 350 | 341 | 350 | 31,000 | 3,500 |
1987-07-20 | 359 | 359 | 350 | 350 | 15,000 | 3,500 |
1987-07-17 | 357 | 360 | 355 | 355 | 36,000 | 3,550 |
1987-07-16 | 365 | 365 | 355 | 360 | 115,000 | 3,600 |
1987-07-15 | 350 | 389 | 346 | 374 | 219,000 | 3,740 |
1987-07-14 | 347 | 350 | 343 | 345 | 50,000 | 3,450 |
1987-07-13 | 345 | 348 | 345 | 347 | 45,000 | 3,470 |
1987-07-10 | 345 | 350 | 342 | 346 | 30,000 | 3,460 |
1987-07-09 | 342 | 350 | 342 | 342 | 25,000 | 3,420 |
1987-07-08 | 345 | 348 | 344 | 344 | 21,000 | 3,440 |
1987-07-07 | 352 | 352 | 340 | 341 | 36,000 | 3,410 |
1987-07-06 | 358 | 359 | 350 | 350 | 30,000 | 3,500 |
1987-07-04 | 357 | 360 | 356 | 360 | 61,000 | 3,600 |
1987-07-03 | 358 | 360 | 355 | 356 | 115,000 | 3,560 |
1987-07-02 | 349 | 360 | 349 | 355 | 121,000 | 3,550 |
1987-07-01 | 350 | 350 | 331 | 331 | 34,000 | 3,310 |
1987-06-30 | 342 | 349 | 337 | 349 | 41,000 | 3,490 |
1987-06-29 | 345 | 350 | 340 | 340 | 61,000 | 3,400 |
1987-06-27 | 350 | 350 | 345 | 350 | 75,000 | 3,500 |
1987-06-26 | 345 | 350 | 343 | 346 | 153,000 | 3,460 |
1987-06-25 | 345 | 345 | 338 | 340 | 50,000 | 3,400 |
1987-06-24 | 345 | 345 | 335 | 337 | 61,000 | 3,370 |
1987-06-23 | 330 | 340 | 330 | 340 | 36,000 | 3,400 |
1987-06-22 | 349 | 349 | 340 | 340 | 38,000 | 3,400 |
1987-06-19 | 348 | 350 | 340 | 347 | 56,000 | 3,470 |
1987-06-18 | 345 | 345 | 338 | 338 | 51,000 | 3,380 |
1987-06-17 | 345 | 346 | 340 | 345 | 63,000 | 3,450 |
1987-06-16 | 349 | 350 | 345 | 345 | 80,000 | 3,450 |
1987-06-15 | 337 | 348 | 335 | 347 | 62,000 | 3,470 |
1987-06-12 | 340 | 348 | 340 | 342 | 71,000 | 3,420 |
1987-06-11 | 345 | 348 | 332 | 340 | 55,000 | 3,400 |
1987-06-10 | 343 | 350 | 342 | 345 | 157,000 | 3,450 |
1987-06-09 | 335 | 344 | 335 | 343 | 54,000 | 3,430 |
1987-06-08 | 332 | 335 | 330 | 335 | 34,000 | 3,350 |
1987-06-06 | 330 | 330 | 330 | 330 | 56,000 | 3,300 |
1987-06-05 | 339 | 352 | 335 | 350 | 247,000 | 3,500 |
1987-06-04 | 330 | 335 | 330 | 334 | 124,000 | 3,340 |
1987-06-03 | 327 | 327 | 320 | 324 | 41,000 | 3,240 |
1987-06-02 | 329 | 330 | 317 | 317 | 32,000 | 3,170 |
1987-06-01 | 330 | 330 | 315 | 316 | 33,000 | 3,160 |
1987-05-30 | 325 | 325 | 320 | 325 | 36,000 | 3,250 |
1987-05-29 | 330 | 333 | 325 | 328 | 77,000 | 3,280 |
1987-05-28 | 315 | 328 | 311 | 325 | 55,000 | 3,250 |
1987-05-27 | 310 | 315 | 310 | 310 | 35,000 | 3,100 |
1987-05-26 | 318 | 319 | 310 | 315 | 64,000 | 3,150 |
1987-05-25 | 307 | 319 | 307 | 318 | 43,000 | 3,180 |
1987-05-23 | 312 | 312 | 305 | 305 | 26,000 | 3,050 |
1987-05-22 | 310 | 314 | 305 | 314 | 86,000 | 3,140 |
1987-05-21 | 300 | 302 | 298 | 301 | 61,000 | 3,010 |
1987-05-20 | 293 | 300 | 293 | 295 | 72,000 | 2,950 |
1987-05-19 | 286 | 290 | 285 | 288 | 85,000 | 2,880 |
1987-05-18 | 288 | 288 | 286 | 288 | 35,000 | 2,880 |
1987-05-15 | 288 | 288 | 285 | 285 | 28,000 | 2,850 |
1987-05-14 | 287 | 288 | 285 | 285 | 19,000 | 2,850 |
1987-05-13 | 280 | 288 | 280 | 288 | 26,000 | 2,880 |
1987-05-12 | 283 | 283 | 282 | 282 | 8,000 | 2,820 |
1987-05-11 | 289 | 289 | 289 | 289 | 7,000 | 2,890 |
1987-05-08 | 289 | 290 | 280 | 280 | 19,000 | 2,800 |
1987-05-07 | 289 | 289 | 286 | 289 | 6,000 | 2,890 |
1987-05-06 | 291 | 293 | 290 | 290 | 15,000 | 2,900 |
1987-05-02 | 276 | 276 | 276 | 276 | 10,000 | 2,760 |
1987-05-01 | 289 | 295 | 289 | 293 | 40,000 | 2,930 |
1987-04-30 | 285 | 290 | 276 | 290 | 73,000 | 2,900 |
1987-04-28 | 289 | 290 | 275 | 275 | 27,000 | 2,750 |
1987-04-27 | 280 | 285 | 280 | 285 | 16,000 | 2,850 |
1987-04-25 | 280 | 280 | 280 | 280 | 22,000 | 2,800 |
1987-04-24 | 287 | 289 | 275 | 275 | 51,000 | 2,750 |
1987-04-23 | 279 | 279 | 276 | 277 | 21,000 | 2,770 |
1987-04-22 | 278 | 280 | 278 | 278 | 16,000 | 2,780 |
1987-04-21 | 288 | 288 | 280 | 280 | 19,000 | 2,800 |
1987-04-20 | 273 | 290 | 273 | 278 | 41,000 | 2,780 |
1987-04-17 | 278 | 279 | 278 | 278 | 25,000 | 2,780 |
1987-04-16 | 285 | 287 | 281 | 285 | 6,000 | 2,850 |
1987-04-15 | 276 | 290 | 276 | 290 | 29,000 | 2,900 |
1987-04-14 | 285 | 285 | 276 | 285 | 27,000 | 2,850 |
1987-04-13 | 290 | 293 | 290 | 290 | 47,000 | 2,900 |
1987-04-10 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
1987-04-09 | 280 | 290 | 275 | 290 | 60,000 | 2,900 |
1987-04-08 | 290 | 295 | 286 | 293 | 53,000 | 2,930 |
1987-04-06 | 280 | 281 | 275 | 276 | 39,000 | 2,760 |
1987-04-04 | 281 | 282 | 281 | 281 | 15,000 | 2,810 |
1987-04-03 | 281 | 290 | 281 | 285 | 33,000 | 2,850 |
1987-04-02 | 285 | 285 | 280 | 281 | 20,000 | 2,810 |
1987-04-01 | 290 | 295 | 285 | 290 | 31,000 | 2,900 |
1987-03-31 | 290 | 290 | 285 | 285 | 21,000 | 2,850 |
1987-03-30 | 290 | 290 | 285 | 290 | 28,000 | 2,900 |
1987-03-28 | 300 | 300 | 290 | 290 | 46,000 | 2,900 |
1987-03-27 | 300 | 303 | 298 | 300 | 56,000 | 3,000 |
1987-03-26 | 300 | 300 | 297 | 297 | 52,000 | 2,970 |
1987-03-25 | 290 | 293 | 290 | 290 | 24,000 | 2,900 |
1987-03-24 | 286 | 290 | 285 | 290 | 29,000 | 2,900 |
1987-03-23 | 290 | 290 | 285 | 285 | 67,000 | 2,850 |
1987-03-20 | 283 | 290 | 283 | 290 | 48,000 | 2,900 |
1987-03-19 | 284 | 284 | 280 | 284 | 30,000 | 2,840 |
1987-03-18 | 275 | 284 | 275 | 276 | 72,000 | 2,760 |
1987-03-17 | 277 | 285 | 276 | 276 | 93,000 | 2,760 |
1987-03-16 | 280 | 280 | 279 | 280 | 23,000 | 2,800 |
1987-03-13 | 280 | 285 | 279 | 279 | 33,000 | 2,790 |
1987-03-12 | 277 | 280 | 276 | 277 | 27,000 | 2,770 |
1987-03-11 | 270 | 275 | 270 | 275 | 56,000 | 2,750 |
1987-03-10 | 274 | 275 | 273 | 275 | 21,000 | 2,750 |
1987-03-09 | 273 | 276 | 271 | 275 | 46,000 | 2,750 |
1987-03-07 | 276 | 276 | 275 | 276 | 14,000 | 2,760 |
1987-03-06 | 275 | 276 | 275 | 276 | 24,000 | 2,760 |
1987-03-05 | 280 | 285 | 280 | 281 | 32,000 | 2,810 |
1987-03-04 | 274 | 280 | 274 | 280 | 28,000 | 2,800 |
1987-03-03 | 273 | 280 | 273 | 275 | 32,000 | 2,750 |
1987-03-02 | 273 | 277 | 273 | 273 | 23,000 | 2,730 |
1987-02-28 | 277 | 277 | 273 | 273 | 21,000 | 2,730 |
1987-02-27 | 272 | 278 | 272 | 278 | 42,000 | 2,780 |
1987-02-26 | 280 | 290 | 276 | 276 | 42,000 | 2,760 |
1987-02-25 | 281 | 281 | 281 | 281 | 24,000 | 2,810 |
1987-02-24 | 286 | 291 | 280 | 280 | 69,000 | 2,800 |
1987-02-23 | 280 | 286 | 280 | 286 | 34,000 | 2,860 |
1987-02-20 | 287 | 289 | 287 | 288 | 31,000 | 2,880 |
1987-02-19 | 299 | 299 | 297 | 297 | 39,000 | 2,970 |
1987-02-18 | 291 | 291 | 285 | 285 | 27,000 | 2,850 |
1987-02-17 | 279 | 279 | 277 | 279 | 18,000 | 2,790 |
1987-02-16 | 274 | 278 | 272 | 275 | 48,000 | 2,750 |
1987-02-13 | 275 | 275 | 272 | 272 | 32,000 | 2,720 |
1987-02-12 | 274 | 275 | 274 | 274 | 50,000 | 2,740 |
1987-02-10 | 276 | 279 | 275 | 279 | 29,000 | 2,790 |
1987-02-09 | 275 | 277 | 275 | 277 | 35,000 | 2,770 |
1987-02-07 | 275 | 275 | 274 | 275 | 19,000 | 2,750 |
1987-02-06 | 275 | 275 | 273 | 275 | 47,000 | 2,750 |
1987-02-05 | 275 | 275 | 274 | 275 | 85,000 | 2,750 |
1987-02-04 | 275 | 275 | 274 | 275 | 107,000 | 2,750 |
1987-02-03 | 282 | 282 | 275 | 275 | 36,000 | 2,750 |
1987-02-02 | 290 | 290 | 282 | 282 | 46,000 | 2,820 |
1987-01-31 | 283 | 285 | 280 | 280 | 41,000 | 2,800 |
1987-01-30 | 283 | 284 | 283 | 284 | 9,000 | 2,840 |
1987-01-29 | 298 | 303 | 297 | 303 | 38,000 | 3,030 |
1987-01-28 | 285 | 285 | 275 | 275 | 56,000 | 2,750 |
1987-01-27 | 285 | 290 | 285 | 285 | 49,000 | 2,850 |
1987-01-26 | 300 | 300 | 282 | 282 | 49,000 | 2,820 |
1987-01-24 | 285 | 295 | 285 | 295 | 31,000 | 2,950 |
1987-01-23 | 277 | 280 | 276 | 276 | 26,000 | 2,760 |
1987-01-22 | 280 | 280 | 271 | 276 | 50,000 | 2,760 |
1987-01-21 | 273 | 276 | 273 | 275 | 33,000 | 2,750 |
1987-01-20 | 280 | 280 | 280 | 280 | 33,000 | 2,800 |
1987-01-19 | 273 | 283 | 273 | 280 | 39,000 | 2,800 |
1987-01-16 | 285 | 285 | 283 | 283 | 48,000 | 2,830 |
1987-01-14 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
1987-01-13 | 283 | 285 | 282 | 283 | 8,000 | 2,830 |
1987-01-12 | 286 | 286 | 282 | 282 | 45,000 | 2,820 |
1987-01-09 | 285 | 285 | 285 | 285 | 7,000 | 2,850 |
1987-01-08 | 279 | 285 | 279 | 285 | 30,000 | 2,850 |
1987-01-07 | 295 | 295 | 277 | 277 | 40,000 | 2,770 |
1987-01-06 | 296 | 296 | 295 | 295 | 18,000 | 2,950 |
1987-01-05 | 297 | 300 | 295 | 295 | 14,000 | 2,950 |
分割・併合履歴 : [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株