6461 日本ピストンリング(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	714	720	700	700	131,000	7,000
1990-12-27	720	730	710	710	261,000	7,100
1990-12-26	709	725	699	710	165,000	7,100
1990-12-25	729	730	699	699	349,000	6,990
1990-12-21	670	700	636	699	164,000	6,990
1990-12-20	697	710	670	670	392,000	6,700
1990-12-19	695	700	690	697	388,000	6,970
1990-12-18	680	690	675	685	208,000	6,850
1990-12-17	655	684	655	675	101,000	6,750
1990-12-14	636	675	636	675	1,297,000	6,750
1990-12-13	685	686	670	686	235,000	6,860
1990-12-12	650	690	645	675	126,000	6,750
1990-12-11	669	670	655	660	104,000	6,600
1990-12-10	690	690	660	689	81,000	6,890
1990-12-07	660	680	655	660	252,000	6,600
1990-12-06	648	648	630	643	146,000	6,430
1990-12-05	615	615	590	601	124,000	6,010
1990-12-04	640	640	595	595	132,000	5,950
1990-12-03	645	681	636	641	181,000	6,410
1990-11-30	621	645	621	641	171,000	6,410
1990-11-29	646	646	646	646	75,000	6,460
1990-11-28	708	710	680	709	135,000	7,090
1990-11-27	713	715	705	709	112,000	7,090
1990-11-26	695	728	695	720	229,000	7,200
1990-11-22	689	689	680	685	244,000	6,850
1990-11-21	680	690	654	689	78,000	6,890
1990-11-20	690	690	670	690	63,000	6,900
1990-11-19	690	695	660	690	130,000	6,900
1990-11-16	670	685	655	680	100,000	6,800
1990-11-15	730	730	690	690	79,000	6,900
1990-11-14	723	731	715	730	184,000	7,300
1990-11-13	724	725	720	723	207,000	7,230
1990-11-09	687	705	671	682	220,000	6,820
1990-11-08	730	730	700	707	160,000	7,070
1990-11-07	745	760	731	750	190,000	7,500
1990-11-06	800	800	760	781	139,000	7,810
1990-11-05	810	810	790	790	248,000	7,900
1990-11-02	802	802	740	780	525,000	7,800
1990-11-01	812	812	812	812	126,000	8,120
1990-10-31	850	872	848	852	856,000	8,520
1990-10-30	844	855	835	844	699,000	8,440
1990-10-29	800	845	800	825	1,065,000	8,250
1990-10-26	809	818	786	801	1,197,000	8,010
1990-10-25	795	839	794	808	2,408,000	8,080
1990-10-24	766	797	756	770	3,358,000	7,700
1990-10-23	688	763	688	716	2,392,000	7,160
1990-10-22	670	690	670	679	588,000	6,790
1990-10-19	655	672	650	660	197,000	6,600
1990-10-18	651	669	651	661	114,000	6,610
1990-10-17	672	672	660	661	108,000	6,610
1990-10-16	669	673	659	669	247,000	6,690
1990-10-15	665	676	664	676	87,000	6,760
1990-10-12	621	631	615	617	46,000	6,170
1990-10-11	630	645	630	631	39,000	6,310
1990-10-09	689	689	645	645	91,000	6,450
1990-10-08	683	684	683	684	151,000	6,840
1990-10-05	649	649	622	623	64,000	6,230
1990-10-04	620	620	601	612	60,000	6,120
1990-10-03	663	690	650	670	147,000	6,700
1990-10-02	663	663	663	663	126,000	6,630
1990-09-28	624	625	600	625	104,000	6,250
1990-09-27	630	655	629	635	67,000	6,350
1990-09-26	680	682	635	635	101,000	6,350
1990-09-25	670	690	650	685	66,000	6,850
1990-09-21	660	674	651	670	213,000	6,700
1990-09-20	660	695	660	690	121,000	6,900
1990-09-19	685	700	660	660	102,000	6,600
1990-09-18	670	675	631	675	109,000	6,750
1990-09-17	698	699	670	676	95,000	6,760
1990-09-14	670	709	670	699	602,000	6,990
1990-09-13	735	735	700	700	136,000	7,000
1990-09-12	682	739	681	730	133,000	7,300
1990-09-11	739	739	680	680	137,000	6,800
1990-09-10	701	740	689	740	115,000	7,400
1990-09-07	660	672	650	665	68,000	6,650
1990-09-06	700	700	661	661	165,000	6,610
1990-09-05	710	715	670	670	106,000	6,700
1990-09-04	770	770	723	725	55,000	7,250
1990-09-03	795	795	770	772	100,000	7,720
1990-08-31	775	794	765	785	85,000	7,850
1990-08-30	722	730	710	715	132,000	7,150
1990-08-29	775	775	700	702	111,000	7,020
1990-08-28	780	781	768	768	115,000	7,680
1990-08-27	732	740	710	710	43,000	7,100
1990-08-24	730	750	716	722	111,000	7,220
1990-08-23	727	730	700	730	165,000	7,300
1990-08-22	802	802	747	747	140,000	7,470
1990-08-21	811	830	810	810	93,000	8,100
1990-08-20	801	824	796	801	97,000	8,010
1990-08-17	822	822	800	801	119,000	8,010
1990-08-16	840	850	840	850	119,000	8,500
1990-08-15	859	890	850	890	149,000	8,900
1990-08-14	810	810	779	779	107,000	7,790
1990-08-10	890	891	850	850	142,000	8,500
1990-08-09	931	931	870	870	166,000	8,700
1990-08-08	899	920	887	920	190,000	9,200
1990-08-07	925	936	920	920	132,000	9,200
1990-08-06	970	970	950	955	98,000	9,550
1990-08-03	1,020	1,020	990	990	178,000	9,900
1990-08-02	1,060	1,090	1,030	1,030	74,000	10,300
1990-08-01	1,140	1,160	1,080	1,080	77,000	10,800
1990-07-31	1,050	1,120	1,050	1,120	68,000	11,200
1990-07-30	1,070	1,070	1,020	1,060	57,000	10,600
1990-07-27	1,120	1,120	1,060	1,070	87,000	10,700
1990-07-26	1,180	1,180	1,150	1,160	26,000	11,600
1990-07-25	1,110	1,160	1,110	1,160	29,000	11,600
1990-07-24	1,120	1,160	1,110	1,110	34,000	11,100
1990-07-23	1,130	1,140	1,120	1,140	48,000	11,400
1990-07-20	1,130	1,170	1,120	1,120	69,000	11,200
1990-07-19	1,210	1,210	1,130	1,190	43,000	11,900
1990-07-18	1,220	1,220	1,190	1,190	7,000	11,900
1990-07-17	1,240	1,240	1,190	1,220	25,000	12,200
1990-07-16	1,240	1,240	1,190	1,220	27,000	12,200
1990-07-13	1,240	1,250	1,230	1,230	39,000	12,300
1990-07-12	1,240	1,240	1,190	1,240	158,000	12,400
1990-07-11	1,220	1,240	1,220	1,240	55,000	12,400
1990-07-10	1,220	1,230	1,210	1,220	33,000	12,200
1990-07-09	1,200	1,250	1,190	1,220	107,000	12,200
1990-07-06	1,190	1,200	1,170	1,170	59,000	11,700
1990-07-05	1,140	1,190	1,140	1,190	29,000	11,900
1990-07-04	1,200	1,200	1,180	1,180	55,000	11,800
1990-07-03	1,200	1,200	1,180	1,200	89,000	12,000
1990-07-02	1,130	1,190	1,130	1,190	68,000	11,900
1990-06-29	1,200	1,200	1,190	1,190	41,000	11,900
1990-06-28	1,180	1,200	1,170	1,190	51,000	11,900
1990-06-27	1,180	1,200	1,150	1,200	159,000	12,000
1990-06-26	1,130	1,180	1,130	1,170	79,000	11,700
1990-06-25	1,080	1,110	1,010	1,110	227,000	11,100
1990-06-22	1,120	1,120	1,080	1,100	45,000	11,000
1990-06-21	1,170	1,170	1,120	1,150	51,000	11,500
1990-06-20	1,180	1,180	1,160	1,170	53,000	11,700
1990-06-19	1,170	1,170	1,120	1,160	37,000	11,600
1990-06-18	1,190	1,210	1,180	1,180	25,000	11,800
1990-06-15	1,180	1,200	1,180	1,190	47,000	11,900
1990-06-14	1,200	1,210	1,200	1,200	50,000	12,000
1990-06-13	1,190	1,200	1,180	1,190	27,000	11,900
1990-06-12	1,160	1,200	1,160	1,160	56,000	11,600
1990-06-11	1,200	1,200	1,140	1,150	35,000	11,500
1990-06-08	1,240	1,240	1,180	1,220	256,000	12,200
1990-06-07	1,140	1,140	1,120	1,140	74,000	11,400
1990-06-06	1,150	1,150	1,130	1,130	30,000	11,300
1990-06-05	1,140	1,140	1,120	1,130	45,000	11,300
1990-06-04	1,130	1,130	1,110	1,120	20,000	11,200
1990-06-01	1,130	1,150	1,130	1,130	133,000	11,300
1990-05-31	1,180	1,180	1,120	1,120	56,000	11,200
1990-05-30	1,190	1,200	1,140	1,160	117,000	11,600
1990-05-29	1,200	1,200	1,180	1,200	61,000	12,000
1990-05-28	1,200	1,210	1,180	1,200	117,000	12,000
1990-05-25	1,190	1,200	1,160	1,190	136,000	11,900
1990-05-24	1,150	1,190	1,140	1,180	80,000	11,800
1990-05-23	1,120	1,150	1,090	1,140	125,000	11,400
1990-05-22	1,050	1,100	1,050	1,100	22,000	11,000
1990-05-21	1,060	1,080	1,040	1,080	64,000	10,800
1990-05-18	1,070	1,100	1,050	1,060	30,000	10,600
1990-05-17	1,040	1,100	1,040	1,050	54,000	10,500
1990-05-16	1,050	1,060	1,030	1,030	126,000	10,300
1990-05-15	1,060	1,080	1,030	1,040	116,000	10,400
1990-05-14	1,100	1,120	1,070	1,070	78,000	10,700
1990-05-11	1,040	1,070	1,030	1,070	65,000	10,700
1990-05-10	1,090	1,090	1,030	1,030	34,000	10,300
1990-05-09	1,040	1,090	1,030	1,040	35,000	10,400
1990-05-08	1,070	1,100	1,010	1,100	58,000	11,000
1990-05-07	1,100	1,100	1,050	1,050	68,000	10,500
1990-05-02	999	1,000	990	1,000	25,000	10,000
1990-05-01	979	1,000	979	1,000	10,000	10,000
1990-04-27	980	981	972	981	36,000	9,810
1990-04-26	1,000	1,000	980	980	54,000	9,800
1990-04-25	1,010	1,020	990	990	77,000	9,900
1990-04-24	1,030	1,060	1,010	1,010	43,000	10,100
1990-04-23	1,050	1,090	1,050	1,070	38,000	10,700
1990-04-20	1,130	1,130	1,030	1,030	44,000	10,300
1990-04-19	1,130	1,130	1,120	1,130	100,000	11,300
1990-04-18	960	1,030	960	1,030	104,000	10,300
1990-04-17	960	990	960	970	103,000	9,700
1990-04-13	1,050	1,090	1,050	1,090	77,000	10,900
1990-04-12	1,110	1,130	1,070	1,110	240,000	11,100
1990-04-11	1,130	1,190	1,130	1,190	27,000	11,900
1990-04-10	1,100	1,140	1,100	1,110	149,000	11,100
1990-04-09	1,150	1,170	1,150	1,170	51,000	11,700
1990-04-06	1,250	1,260	1,150	1,150	128,000	11,500
1990-04-05	1,160	1,200	1,150	1,200	187,000	12,000
1990-04-04	1,250	1,280	1,230	1,260	195,000	12,600
1990-04-03	1,230	1,260	1,230	1,260	221,000	12,600
1990-04-02	1,160	1,230	1,160	1,230	108,000	12,300
1990-03-30	1,180	1,260	1,180	1,260	65,000	12,600
1990-03-29	1,170	1,260	1,170	1,250	111,000	12,500
1990-03-28	1,190	1,220	1,150	1,150	125,000	11,500
1990-03-27	1,250	1,280	1,210	1,280	137,000	12,800
1990-03-26	1,250	1,280	1,220	1,220	159,000	12,200
1990-03-23	1,230	1,230	1,150	1,230	220,000	12,300
1990-03-22	1,270	1,270	1,210	1,230	203,000	12,300
1990-03-20	1,170	1,200	1,150	1,150	163,000	11,500
1990-03-19	1,310	1,320	1,270	1,270	67,000	12,700
1990-03-16	1,300	1,300	1,250	1,270	124,000	12,700
1990-03-15	1,260	1,290	1,260	1,290	95,000	12,900
1990-03-14	1,180	1,200	1,170	1,200	93,000	12,000
1990-03-13	1,200	1,210	1,180	1,180	131,000	11,800
1990-03-12	1,320	1,320	1,200	1,200	163,000	12,000
1990-03-09	1,320	1,340	1,280	1,280	399,000	12,800
1990-03-08	1,270	1,320	1,260	1,300	109,000	13,000
1990-03-07	1,300	1,300	1,270	1,280	117,000	12,800
1990-03-06	1,320	1,330	1,280	1,280	40,000	12,800
1990-03-05	1,340	1,340	1,270	1,290	61,000	12,900
1990-03-02	1,300	1,340	1,300	1,340	55,000	13,400
1990-03-01	1,270	1,330	1,260	1,260	288,000	12,600
1990-02-28	1,340	1,340	1,270	1,270	75,000	12,700
1990-02-27	1,320	1,320	1,260	1,300	90,000	13,000
1990-02-26	1,370	1,370	1,300	1,300	122,000	13,000
1990-02-23	1,330	1,380	1,330	1,380	116,000	13,800
1990-02-22	1,340	1,370	1,250	1,370	102,000	13,700
1990-02-21	1,360	1,380	1,300	1,300	84,000	13,000
1990-02-20	1,340	1,360	1,320	1,350	110,000	13,500
1990-02-19	1,340	1,360	1,320	1,320	38,000	13,200
1990-02-16	1,350	1,350	1,320	1,320	37,000	13,200
1990-02-15	1,350	1,350	1,320	1,340	95,000	13,400
1990-02-14	1,350	1,350	1,350	1,350	15,000	13,500
1990-02-13	1,350	1,350	1,320	1,350	49,000	13,500
1990-02-09	1,340	1,350	1,340	1,340	71,000	13,400
1990-02-08	1,280	1,340	1,280	1,340	117,000	13,400
1990-02-07	1,260	1,280	1,260	1,280	54,000	12,800
1990-02-06	1,320	1,320	1,250	1,250	116,000	12,500
1990-02-05	1,280	1,300	1,270	1,300	32,000	13,000
1990-02-02	1,290	1,290	1,260	1,280	161,000	12,800
1990-02-01	1,330	1,330	1,290	1,290	26,000	12,900
1990-01-31	1,330	1,330	1,310	1,330	46,000	13,300
1990-01-30	1,310	1,330	1,310	1,330	51,000	13,300
1990-01-29	1,340	1,340	1,300	1,310	79,000	13,100
1990-01-26	1,290	1,340	1,280	1,340	68,000	13,400
1990-01-25	1,280	1,300	1,260	1,270	49,000	12,700
1990-01-24	1,320	1,320	1,260	1,260	88,000	12,600
1990-01-23	1,330	1,360	1,330	1,330	126,000	13,300
1990-01-22	1,320	1,350	1,320	1,350	98,000	13,500
1990-01-19	1,340	1,350	1,320	1,340	28,000	13,400
1990-01-18	1,360	1,380	1,340	1,360	47,000	13,600
1990-01-17	1,370	1,380	1,340	1,340	192,000	13,400
1990-01-16	1,330	1,370	1,320	1,350	61,000	13,500
1990-01-12	1,390	1,390	1,350	1,350	93,000	13,500
1990-01-11	1,300	1,390	1,300	1,390	198,000	13,900
1990-01-10	1,290	1,310	1,270	1,300	102,000	13,000
1990-01-09	1,300	1,300	1,270	1,270	62,000	12,700
1990-01-08	1,320	1,320	1,280	1,300	32,000	13,000
1990-01-05	1,330	1,330	1,300	1,300	77,000	13,000
1990-01-04	1,350	1,350	1,300	1,300	4,000	13,000

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