6461 日本ピストンリング(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,370	1,370	1,320	1,320	23,000	13,200
1989-12-28	1,370	1,380	1,340	1,370	90,000	13,700
1989-12-27	1,380	1,380	1,340	1,360	122,000	13,600
1989-12-26	1,390	1,390	1,350	1,380	227,000	13,800
1989-12-25	1,290	1,380	1,290	1,350	113,000	13,500
1989-12-22	1,390	1,390	1,300	1,330	277,000	13,300
1989-12-21	1,350	1,410	1,340	1,370	487,000	13,700
1989-12-20	1,350	1,350	1,340	1,350	300,000	13,500
1989-12-19	1,270	1,330	1,270	1,330	270,000	13,300
1989-12-18	1,290	1,300	1,260	1,270	163,000	12,700
1989-12-15	1,270	1,280	1,260	1,280	95,000	12,800
1989-12-14	1,280	1,280	1,260	1,280	118,000	12,800
1989-12-13	1,260	1,280	1,250	1,250	75,000	12,500
1989-12-12	1,210	1,270	1,200	1,270	124,000	12,700
1989-12-11	1,200	1,230	1,200	1,210	48,000	12,100
1989-12-08	1,300	1,300	1,220	1,220	309,000	12,200
1989-12-07	1,200	1,280	1,200	1,280	113,000	12,800
1989-12-06	1,190	1,230	1,190	1,200	144,000	12,000
1989-12-05	1,220	1,230	1,220	1,220	60,000	12,200
1989-12-04	1,180	1,220	1,180	1,200	51,000	12,000
1989-12-01	1,200	1,230	1,200	1,200	159,000	12,000
1989-11-30	1,190	1,200	1,160	1,190	67,000	11,900
1989-11-29	1,160	1,190	1,130	1,160	100,000	11,600
1989-11-28	1,190	1,220	1,180	1,180	144,000	11,800
1989-11-27	1,160	1,190	1,150	1,190	47,000	11,900
1989-11-24	1,150	1,190	1,150	1,150	52,000	11,500
1989-11-22	1,170	1,190	1,150	1,150	137,000	11,500
1989-11-21	1,150	1,170	1,140	1,170	95,000	11,700
1989-11-20	1,110	1,140	1,110	1,140	35,000	11,400
1989-11-17	1,150	1,150	1,090	1,110	62,000	11,100
1989-11-16	1,090	1,150	1,090	1,140	98,000	11,400
1989-11-15	1,110	1,150	1,090	1,150	116,000	11,500
1989-11-14	1,130	1,140	1,120	1,120	27,000	11,200
1989-11-13	1,170	1,170	1,130	1,150	17,000	11,500
1989-11-10	1,110	1,170	1,110	1,170	78,000	11,700
1989-11-09	1,190	1,190	1,160	1,170	38,000	11,700
1989-11-08	1,120	1,190	1,100	1,180	148,000	11,800
1989-11-07	1,060	1,100	1,060	1,100	112,000	11,000
1989-11-06	1,110	1,130	1,090	1,120	152,000	11,200
1989-11-02	1,150	1,150	1,120	1,140	44,000	11,400
1989-11-01	1,160	1,170	1,140	1,150	66,000	11,500
1989-10-31	1,180	1,190	1,140	1,190	58,000	11,900
1989-10-30	1,210	1,220	1,210	1,210	29,000	12,100
1989-10-27	1,210	1,220	1,210	1,220	48,000	12,200
1989-10-26	1,250	1,270	1,250	1,250	15,000	12,500
1989-10-25	1,240	1,280	1,230	1,270	31,000	12,700
1989-10-24	1,270	1,270	1,230	1,230	31,000	12,300
1989-10-23	1,220	1,250	1,210	1,250	44,000	12,500
1989-10-20	1,250	1,250	1,200	1,200	138,000	12,000
1989-10-19	1,250	1,270	1,230	1,230	73,000	12,300
1989-10-18	1,290	1,290	1,240	1,250	59,000	12,500
1989-10-17	1,290	1,310	1,280	1,300	163,000	13,000
1989-10-16	1,260	1,300	1,230	1,230	80,000	12,300
1989-10-13	1,310	1,310	1,260	1,300	120,000	13,000
1989-10-12	1,310	1,310	1,280	1,300	84,000	13,000
1989-10-11	1,310	1,310	1,260	1,300	115,000	13,000
1989-10-09	1,320	1,320	1,300	1,320	80,000	13,200
1989-10-06	1,290	1,300	1,280	1,300	57,000	13,000
1989-10-05	1,300	1,300	1,290	1,290	62,000	12,900
1989-10-04	1,320	1,320	1,280	1,280	47,000	12,800
1989-10-03	1,280	1,320	1,260	1,320	161,000	13,200
1989-10-02	1,260	1,320	1,260	1,320	109,000	13,200
1989-09-29	1,310	1,320	1,280	1,300	245,000	13,000
1989-09-28	1,290	1,300	1,260	1,300	216,000	13,000
1989-09-27	1,320	1,320	1,260	1,280	203,000	12,800
1989-09-26	1,270	1,320	1,260	1,320	606,000	13,200
1989-09-25	1,220	1,250	1,220	1,250	208,000	12,500
1989-09-22	1,230	1,240	1,210	1,210	249,000	12,100
1989-09-21	1,190	1,240	1,180	1,240	203,000	12,400
1989-09-20	1,200	1,200	1,180	1,180	207,000	11,800
1989-09-19	1,200	1,200	1,190	1,190	150,000	11,900
1989-09-18	1,170	1,200	1,170	1,190	33,000	11,900
1989-09-14	1,180	1,180	1,150	1,170	64,000	11,700
1989-09-13	1,180	1,190	1,160	1,190	78,000	11,900
1989-09-12	1,170	1,190	1,170	1,190	44,000	11,900
1989-09-11	1,190	1,190	1,180	1,190	35,000	11,900
1989-09-08	1,200	1,200	1,180	1,200	102,000	12,000
1989-09-07	1,160	1,190	1,150	1,150	66,000	11,500
1989-09-06	1,160	1,160	1,150	1,150	11,000	11,500
1989-09-05	1,170	1,190	1,160	1,170	25,000	11,700
1989-09-04	1,160	1,190	1,160	1,170	47,000	11,700
1989-09-01	1,160	1,160	1,160	1,160	12,000	11,600
1989-08-31	1,190	1,200	1,150	1,200	67,000	12,000
1989-08-30	1,190	1,200	1,180	1,200	61,000	12,000
1989-08-29	1,200	1,200	1,150	1,150	78,000	11,500
1989-08-28	1,190	1,190	1,170	1,190	30,000	11,900
1989-08-25	1,200	1,200	1,200	1,200	19,000	12,000
1989-08-24	1,210	1,210	1,190	1,200	79,000	12,000
1989-08-23	1,220	1,220	1,170	1,190	58,000	11,900
1989-08-22	1,220	1,240	1,200	1,220	70,000	12,200
1989-08-21	1,230	1,230	1,200	1,200	89,000	12,000
1989-08-18	1,240	1,240	1,200	1,220	68,000	12,200
1989-08-17	1,240	1,240	1,210	1,230	81,000	12,300
1989-08-16	1,240	1,250	1,210	1,240	83,000	12,400
1989-08-15	1,210	1,250	1,200	1,250	48,000	12,500
1989-08-14	1,210	1,210	1,200	1,210	24,000	12,100
1989-08-11	1,220	1,220	1,210	1,210	21,000	12,100
1989-08-10	1,250	1,260	1,230	1,230	70,000	12,300
1989-08-09	1,280	1,280	1,220	1,230	130,000	12,300
1989-08-08	1,200	1,290	1,190	1,290	465,000	12,900
1989-08-07	1,150	1,210	1,150	1,200	153,000	12,000
1989-08-04	1,180	1,200	1,170	1,170	112,000	11,700
1989-08-03	1,190	1,200	1,170	1,180	80,000	11,800
1989-08-02	1,180	1,190	1,170	1,190	127,000	11,900
1989-08-01	1,170	1,190	1,170	1,180	91,000	11,800
1989-07-31	1,130	1,140	1,130	1,130	45,000	11,300
1989-07-28	1,190	1,190	1,160	1,170	150,000	11,700
1989-07-27	1,210	1,210	1,170	1,170	131,000	11,700
1989-07-26	1,230	1,230	1,170	1,170	186,000	11,700
1989-07-25	1,200	1,220	1,190	1,220	137,000	12,200
1989-07-24	1,160	1,200	1,150	1,170	191,000	11,700
1989-07-21	1,100	1,100	1,050	1,100	113,000	11,000
1989-07-20	1,090	1,100	1,070	1,100	40,000	11,000
1989-07-19	1,120	1,130	1,090	1,130	43,000	11,300
1989-07-18	1,110	1,120	1,070	1,120	34,000	11,200
1989-07-17	1,110	1,110	1,070	1,070	70,000	10,700
1989-07-14	1,100	1,100	1,070	1,070	81,000	10,700
1989-07-13	1,110	1,110	1,100	1,100	44,000	11,000
1989-07-12	1,110	1,120	1,090	1,090	87,000	10,900
1989-07-11	1,110	1,110	1,100	1,110	70,000	11,100
1989-07-10	1,110	1,120	1,110	1,120	75,000	11,200
1989-07-07	1,130	1,130	1,110	1,110	115,000	11,100
1989-07-06	1,120	1,120	1,090	1,110	104,000	11,100
1989-07-05	1,120	1,120	1,100	1,120	41,000	11,200
1989-07-04	1,130	1,130	1,110	1,120	56,000	11,200
1989-07-03	1,150	1,160	1,130	1,130	58,000	11,300
1989-06-30	1,130	1,150	1,130	1,150	76,000	11,500
1989-06-29	1,120	1,130	1,120	1,120	44,000	11,200
1989-06-28	1,120	1,120	1,090	1,120	68,000	11,200
1989-06-27	1,170	1,170	1,110	1,120	69,000	11,200
1989-06-26	1,170	1,170	1,150	1,150	83,000	11,500
1989-06-23	1,200	1,200	1,120	1,150	167,000	11,500
1989-06-22	1,190	1,190	1,150	1,180	36,000	11,800
1989-06-21	1,230	1,230	1,180	1,190	48,000	11,900
1989-06-20	1,220	1,230	1,190	1,210	118,000	12,100
1989-06-19	1,220	1,240	1,200	1,210	82,000	12,100
1989-06-16	1,270	1,270	1,220	1,240	216,000	12,400
1989-06-15	1,230	1,280	1,220	1,250	777,000	12,500
1989-06-14	1,200	1,220	1,170	1,180	161,000	11,800
1989-06-13	1,210	1,220	1,200	1,200	257,000	12,000
1989-06-12	1,190	1,200	1,160	1,190	136,000	11,900
1989-06-09	1,240	1,240	1,190	1,210	416,000	12,100
1989-06-08	1,150	1,250	1,140	1,220	1,357,000	12,200
1989-06-07	1,140	1,140	1,100	1,120	127,000	11,200
1989-06-06	1,100	1,170	1,090	1,120	532,000	11,200
1989-06-05	1,070	1,120	1,070	1,120	179,000	11,200
1989-06-02	1,050	1,070	1,040	1,070	98,000	10,700
1989-06-01	1,050	1,060	1,040	1,050	125,000	10,500
1989-05-31	1,050	1,050	1,010	1,040	152,000	10,400
1989-05-30	1,040	1,050	1,040	1,040	24,000	10,400
1989-05-29	1,010	1,050	1,010	1,050	50,000	10,500
1989-05-26	1,050	1,050	1,030	1,050	54,000	10,500
1989-05-25	1,030	1,050	1,030	1,050	44,000	10,500
1989-05-24	1,050	1,050	1,040	1,050	70,000	10,500
1989-05-23	1,060	1,060	1,030	1,050	97,000	10,500
1989-05-22	1,050	1,050	1,030	1,050	86,000	10,500
1989-05-19	1,030	1,050	1,010	1,050	75,000	10,500
1989-05-18	1,040	1,040	1,000	1,000	60,000	10,000
1989-05-17	1,050	1,050	1,040	1,040	81,000	10,400
1989-05-16	1,050	1,050	1,040	1,050	55,000	10,500
1989-05-15	1,060	1,060	1,050	1,050	39,000	10,500
1989-05-12	1,050	1,060	1,030	1,030	66,000	10,300
1989-05-11	1,050	1,050	1,040	1,050	77,000	10,500
1989-05-10	1,050	1,050	1,050	1,050	58,000	10,500
1989-05-09	1,070	1,070	1,020	1,050	86,000	10,500
1989-05-08	1,060	1,070	1,030	1,060	82,000	10,600
1989-05-02	1,050	1,050	1,030	1,030	86,000	10,300
1989-05-01	1,060	1,060	1,030	1,030	98,000	10,300
1989-04-28	1,070	1,070	1,050	1,050	81,000	10,500
1989-04-27	1,080	1,080	1,030	1,050	46,000	10,500
1989-04-26	1,080	1,090	1,050	1,080	64,000	10,800
1989-04-25	1,060	1,090	1,060	1,080	136,000	10,800
1989-04-24	1,050	1,050	1,010	1,050	70,000	10,500
1989-04-21	981	1,050	981	1,050	58,000	10,500
1989-04-20	980	980	970	970	22,000	9,700
1989-04-19	969	977	969	970	23,000	9,700
1989-04-18	960	960	945	948	72,000	9,480
1989-04-17	951	970	951	970	92,000	9,700
1989-04-14	950	950	941	943	64,000	9,430
1989-04-13	995	996	970	970	41,000	9,700
1989-04-12	1,020	1,030	995	1,000	56,000	10,000
1989-04-11	1,000	1,020	994	1,020	64,000	10,200
1989-04-10	1,020	1,020	1,000	1,000	27,000	10,000
1989-04-07	1,020	1,030	1,000	1,010	38,000	10,100
1989-04-06	1,050	1,050	1,020	1,020	29,000	10,200
1989-04-05	1,040	1,060	1,020	1,020	65,000	10,200
1989-04-04	1,120	1,130	1,100	1,100	141,000	11,000
1989-04-03	1,100	1,140	1,090	1,140	257,000	11,400
1989-03-31	1,040	1,090	1,010	1,070	199,000	10,700
1989-03-30	1,000	1,030	999	1,000	131,000	10,000
1989-03-29	971	1,000	971	1,000	57,000	10,000
1989-03-28	965	970	948	970	71,000	9,700
1989-03-27	958	970	948	964	164,000	9,640
1989-03-24	941	950	941	948	143,000	9,480
1989-03-23	945	949	935	935	68,000	9,350
1989-03-22	946	949	944	946	100,000	9,460
1989-03-20	948	948	939	946	59,000	9,460
1989-03-17	940	950	930	948	54,000	9,480
1989-03-16	950	950	940	940	59,000	9,400
1989-03-15	957	957	947	950	59,000	9,500
1989-03-14	958	958	947	957	73,000	9,570
1989-03-13	944	948	930	948	33,000	9,480
1989-03-10	914	948	910	948	67,000	9,480
1989-03-09	936	936	911	913	19,000	9,130
1989-03-08	936	937	916	916	36,000	9,160
1989-03-07	948	948	935	936	55,000	9,360
1989-03-06	950	950	930	930	34,000	9,300
1989-03-03	932	935	930	930	34,000	9,300
1989-03-02	938	950	930	930	59,000	9,300
1989-03-01	940	940	930	940	25,000	9,400
1989-02-28	942	942	930	930	30,000	9,300
1989-02-27	932	950	932	942	20,000	9,420
1989-02-23	960	960	930	950	62,000	9,500
1989-02-22	950	955	931	945	65,000	9,450
1989-02-21	940	940	920	920	29,000	9,200
1989-02-20	960	960	910	910	35,000	9,100
1989-02-17	931	960	930	960	32,000	9,600
1989-02-16	929	929	907	910	37,000	9,100
1989-02-15	940	949	940	941	20,000	9,410
1989-02-14	949	953	925	925	33,000	9,250
1989-02-10	958	980	958	979	119,000	9,790
1989-02-09	950	968	950	968	81,000	9,680
1989-02-08	955	955	940	940	36,000	9,400
1989-02-07	974	974	950	955	36,000	9,550
1989-02-06	970	991	969	981	99,000	9,810
1989-02-03	950	950	930	940	68,000	9,400
1989-02-02	940	940	920	930	49,000	9,300
1989-02-01	941	941	940	940	24,000	9,400
1989-01-31	950	955	940	940	35,000	9,400
1989-01-30	940	950	930	930	30,000	9,300
1989-01-28	950	950	950	950	25,000	9,500
1989-01-27	978	978	960	970	40,000	9,700
1989-01-26	960	979	960	979	27,000	9,790
1989-01-25	989	989	960	970	86,000	9,700
1989-01-24	988	988	979	988	128,000	9,880
1989-01-23	989	989	978	988	97,000	9,880
1989-01-20	960	980	949	979	159,000	9,790
1989-01-19	957	960	950	950	49,000	9,500
1989-01-18	969	969	950	950	38,000	9,500
1989-01-17	989	989	969	979	61,000	9,790
1989-01-13	989	989	975	989	45,000	9,890
1989-01-12	989	990	970	973	122,000	9,730
1989-01-11	980	990	979	980	102,000	9,800
1989-01-10	989	1,000	980	991	164,000	9,910
1989-01-09	990	992	980	990	105,000	9,900
1989-01-06	999	1,000	979	990	100,000	9,900
1989-01-05	990	999	990	990	115,000	9,900
1989-01-04	995	995	990	990	8,000	9,900

分割・併合履歴： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株