6461 日本ピストンリング(株) の時系列データ [1995年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1995-12-29 | 546 | 553 | 546 | 546 | 118,000 | 5,460 |
1995-12-28 | 526 | 557 | 526 | 546 | 866,000 | 5,460 |
1995-12-27 | 539 | 539 | 525 | 531 | 278,000 | 5,310 |
1995-12-26 | 522 | 534 | 521 | 533 | 138,000 | 5,330 |
1995-12-25 | 530 | 541 | 521 | 521 | 547,000 | 5,210 |
1995-12-22 | 515 | 525 | 515 | 520 | 672,000 | 5,200 |
1995-12-21 | 483 | 510 | 483 | 505 | 697,000 | 5,050 |
1995-12-20 | 488 | 495 | 484 | 484 | 123,000 | 4,840 |
1995-12-19 | 483 | 485 | 483 | 483 | 79,000 | 4,830 |
1995-12-18 | 490 | 491 | 485 | 485 | 131,000 | 4,850 |
1995-12-15 | 485 | 490 | 484 | 490 | 139,000 | 4,900 |
1995-12-14 | 491 | 491 | 484 | 485 | 174,000 | 4,850 |
1995-12-13 | 498 | 498 | 491 | 491 | 160,000 | 4,910 |
1995-12-12 | 499 | 499 | 492 | 498 | 48,000 | 4,980 |
1995-12-11 | 498 | 500 | 483 | 500 | 87,000 | 5,000 |
1995-12-08 | 502 | 502 | 488 | 488 | 1,556,000 | 4,880 |
1995-12-07 | 482 | 500 | 482 | 490 | 153,000 | 4,900 |
1995-12-06 | 475 | 497 | 475 | 487 | 139,000 | 4,870 |
1995-12-05 | 478 | 484 | 475 | 477 | 90,000 | 4,770 |
1995-12-04 | 484 | 494 | 476 | 476 | 138,000 | 4,760 |
1995-12-01 | 483 | 490 | 479 | 479 | 257,000 | 4,790 |
1995-11-30 | 484 | 484 | 468 | 468 | 154,000 | 4,680 |
1995-11-29 | 465 | 481 | 465 | 479 | 81,000 | 4,790 |
1995-11-28 | 465 | 483 | 465 | 470 | 236,000 | 4,700 |
1995-11-27 | 459 | 468 | 459 | 461 | 229,000 | 4,610 |
1995-11-24 | 466 | 466 | 454 | 454 | 47,000 | 4,540 |
1995-11-22 | 453 | 466 | 453 | 466 | 51,000 | 4,660 |
1995-11-21 | 465 | 469 | 463 | 463 | 196,000 | 4,630 |
1995-11-20 | 457 | 471 | 456 | 469 | 137,000 | 4,690 |
1995-11-17 | 455 | 458 | 450 | 458 | 115,000 | 4,580 |
1995-11-16 | 434 | 457 | 433 | 450 | 164,000 | 4,500 |
1995-11-15 | 443 | 444 | 433 | 434 | 82,000 | 4,340 |
1995-11-14 | 444 | 444 | 438 | 443 | 21,000 | 4,430 |
1995-11-13 | 439 | 441 | 434 | 441 | 94,000 | 4,410 |
1995-11-10 | 436 | 437 | 429 | 431 | 171,000 | 4,310 |
1995-11-09 | 442 | 442 | 436 | 436 | 158,000 | 4,360 |
1995-11-08 | 428 | 449 | 427 | 428 | 85,000 | 4,280 |
1995-11-07 | 432 | 435 | 426 | 429 | 222,000 | 4,290 |
1995-11-06 | 444 | 459 | 431 | 431 | 119,000 | 4,310 |
1995-11-02 | 428 | 439 | 428 | 439 | 130,000 | 4,390 |
1995-11-01 | 427 | 432 | 425 | 427 | 153,000 | 4,270 |
1995-10-31 | 425 | 437 | 420 | 432 | 120,000 | 4,320 |
1995-10-30 | 425 | 427 | 425 | 425 | 139,000 | 4,250 |
1995-10-27 | 432 | 435 | 420 | 421 | 176,000 | 4,210 |
1995-10-26 | 441 | 443 | 430 | 437 | 212,000 | 4,370 |
1995-10-25 | 448 | 450 | 443 | 443 | 37,000 | 4,430 |
1995-10-24 | 443 | 464 | 440 | 442 | 118,000 | 4,420 |
1995-10-23 | 445 | 447 | 441 | 443 | 34,000 | 4,430 |
1995-10-20 | 457 | 460 | 454 | 455 | 115,000 | 4,550 |
1995-10-19 | 441 | 460 | 441 | 442 | 95,000 | 4,420 |
1995-10-18 | 449 | 450 | 439 | 446 | 151,000 | 4,460 |
1995-10-17 | 455 | 459 | 451 | 451 | 99,000 | 4,510 |
1995-10-16 | 465 | 467 | 460 | 464 | 147,000 | 4,640 |
1995-10-13 | 457 | 463 | 451 | 461 | 198,000 | 4,610 |
1995-10-12 | 460 | 469 | 459 | 462 | 99,000 | 4,620 |
1995-10-11 | 466 | 466 | 460 | 463 | 68,000 | 4,630 |
1995-10-09 | 467 | 470 | 464 | 466 | 105,000 | 4,660 |
1995-10-06 | 461 | 482 | 461 | 482 | 177,000 | 4,820 |
1995-10-05 | 463 | 468 | 463 | 466 | 136,000 | 4,660 |
1995-10-04 | 463 | 474 | 462 | 463 | 96,000 | 4,630 |
1995-10-03 | 465 | 473 | 462 | 473 | 189,000 | 4,730 |
1995-10-02 | 474 | 474 | 465 | 465 | 86,000 | 4,650 |
1995-09-29 | 478 | 480 | 462 | 464 | 145,000 | 4,640 |
1995-09-28 | 492 | 494 | 478 | 478 | 65,000 | 4,780 |
1995-09-27 | 478 | 496 | 478 | 491 | 93,000 | 4,910 |
1995-09-26 | 470 | 487 | 470 | 481 | 173,000 | 4,810 |
1995-09-25 | 485 | 490 | 467 | 490 | 126,000 | 4,900 |
1995-09-22 | 472 | 482 | 470 | 480 | 133,000 | 4,800 |
1995-09-21 | 479 | 489 | 479 | 482 | 129,000 | 4,820 |
1995-09-20 | 503 | 505 | 480 | 484 | 147,000 | 4,840 |
1995-09-19 | 492 | 499 | 492 | 499 | 104,000 | 4,990 |
1995-09-18 | 515 | 515 | 488 | 493 | 138,000 | 4,930 |
1995-09-14 | 501 | 510 | 501 | 510 | 276,000 | 5,100 |
1995-09-13 | 499 | 505 | 494 | 505 | 113,000 | 5,050 |
1995-09-12 | 500 | 500 | 492 | 494 | 142,000 | 4,940 |
1995-09-11 | 495 | 500 | 492 | 492 | 109,000 | 4,920 |
1995-09-08 | 502 | 505 | 490 | 495 | 2,529,000 | 4,950 |
1995-09-07 | 467 | 467 | 458 | 462 | 152,000 | 4,620 |
1995-09-06 | 484 | 484 | 466 | 466 | 93,000 | 4,660 |
1995-09-05 | 468 | 481 | 467 | 480 | 159,000 | 4,800 |
1995-09-04 | 492 | 493 | 469 | 477 | 148,000 | 4,770 |
1995-09-01 | 486 | 497 | 486 | 497 | 77,000 | 4,970 |
1995-08-31 | 486 | 501 | 486 | 501 | 133,000 | 5,010 |
1995-08-30 | 505 | 505 | 487 | 488 | 224,000 | 4,880 |
1995-08-29 | 485 | 524 | 484 | 514 | 116,000 | 5,140 |
1995-08-28 | 479 | 484 | 473 | 484 | 70,000 | 4,840 |
1995-08-25 | 484 | 484 | 473 | 484 | 96,000 | 4,840 |
1995-08-24 | 471 | 483 | 470 | 482 | 124,000 | 4,820 |
1995-08-23 | 474 | 476 | 466 | 476 | 62,000 | 4,760 |
1995-08-22 | 475 | 477 | 460 | 469 | 202,000 | 4,690 |
1995-08-21 | 480 | 480 | 469 | 476 | 89,000 | 4,760 |
1995-08-18 | 464 | 485 | 464 | 485 | 269,000 | 4,850 |
1995-08-17 | 465 | 475 | 461 | 461 | 293,000 | 4,610 |
1995-08-16 | 467 | 488 | 465 | 470 | 453,000 | 4,700 |
1995-08-15 | 435 | 458 | 435 | 455 | 269,000 | 4,550 |
1995-08-14 | 442 | 442 | 435 | 437 | 95,000 | 4,370 |
1995-08-11 | 441 | 441 | 425 | 432 | 365,000 | 4,320 |
1995-08-10 | 430 | 437 | 429 | 434 | 109,000 | 4,340 |
1995-08-09 | 430 | 437 | 428 | 428 | 147,000 | 4,280 |
1995-08-08 | 429 | 437 | 422 | 430 | 75,000 | 4,300 |
1995-08-07 | 445 | 445 | 421 | 430 | 303,000 | 4,300 |
1995-08-04 | 455 | 460 | 437 | 437 | 81,000 | 4,370 |
1995-08-03 | 455 | 460 | 452 | 460 | 166,000 | 4,600 |
1995-08-02 | 430 | 450 | 430 | 447 | 134,000 | 4,470 |
1995-08-01 | 434 | 441 | 430 | 430 | 74,000 | 4,300 |
1995-07-31 | 449 | 451 | 431 | 431 | 188,000 | 4,310 |
1995-07-28 | 444 | 452 | 443 | 451 | 103,000 | 4,510 |
1995-07-27 | 435 | 455 | 435 | 454 | 158,000 | 4,540 |
1995-07-26 | 427 | 440 | 427 | 440 | 93,000 | 4,400 |
1995-07-25 | 446 | 447 | 430 | 430 | 126,000 | 4,300 |
1995-07-24 | 447 | 450 | 433 | 450 | 79,000 | 4,500 |
1995-07-21 | 447 | 447 | 430 | 442 | 161,000 | 4,420 |
1995-07-20 | 444 | 444 | 432 | 442 | 91,000 | 4,420 |
1995-07-19 | 453 | 454 | 425 | 454 | 126,000 | 4,540 |
1995-07-18 | 463 | 463 | 448 | 448 | 130,000 | 4,480 |
1995-07-17 | 444 | 465 | 444 | 457 | 224,000 | 4,570 |
1995-07-14 | 440 | 440 | 427 | 431 | 446,000 | 4,310 |
1995-07-13 | 450 | 450 | 434 | 435 | 193,000 | 4,350 |
1995-07-12 | 444 | 451 | 430 | 446 | 266,000 | 4,460 |
1995-07-11 | 435 | 445 | 428 | 444 | 205,000 | 4,440 |
1995-07-10 | 425 | 440 | 425 | 430 | 341,000 | 4,300 |
1995-07-07 | 395 | 429 | 393 | 420 | 588,000 | 4,200 |
1995-07-06 | 391 | 393 | 379 | 393 | 153,000 | 3,930 |
1995-07-05 | 393 | 394 | 386 | 394 | 60,000 | 3,940 |
1995-07-04 | 385 | 405 | 372 | 398 | 107,000 | 3,980 |
1995-07-03 | 381 | 385 | 379 | 385 | 120,000 | 3,850 |
1995-06-30 | 384 | 389 | 371 | 376 | 147,000 | 3,760 |
1995-06-29 | 398 | 405 | 380 | 388 | 203,000 | 3,880 |
1995-06-28 | 393 | 393 | 383 | 383 | 256,000 | 3,830 |
1995-06-27 | 411 | 411 | 385 | 388 | 204,000 | 3,880 |
1995-06-26 | 420 | 420 | 408 | 408 | 79,000 | 4,080 |
1995-06-23 | 420 | 425 | 418 | 425 | 79,000 | 4,250 |
1995-06-22 | 420 | 425 | 415 | 425 | 170,000 | 4,250 |
1995-06-21 | 423 | 435 | 415 | 434 | 102,000 | 4,340 |
1995-06-20 | 430 | 430 | 415 | 423 | 106,000 | 4,230 |
1995-06-19 | 420 | 427 | 415 | 415 | 98,000 | 4,150 |
1995-06-16 | 428 | 429 | 415 | 420 | 186,000 | 4,200 |
1995-06-15 | 415 | 425 | 415 | 425 | 208,000 | 4,250 |
1995-06-14 | 410 | 425 | 406 | 415 | 147,000 | 4,150 |
1995-06-13 | 404 | 413 | 400 | 400 | 146,000 | 4,000 |
1995-06-12 | 413 | 415 | 398 | 399 | 163,000 | 3,990 |
1995-06-09 | 410 | 414 | 409 | 413 | 1,065,000 | 4,130 |
1995-06-08 | 425 | 425 | 418 | 425 | 82,000 | 4,250 |
1995-06-07 | 423 | 435 | 420 | 435 | 116,000 | 4,350 |
1995-06-06 | 440 | 440 | 421 | 425 | 90,000 | 4,250 |
1995-06-05 | 434 | 435 | 431 | 435 | 65,000 | 4,350 |
1995-06-02 | 430 | 437 | 423 | 426 | 171,000 | 4,260 |
1995-06-01 | 421 | 432 | 421 | 427 | 61,000 | 4,270 |
1995-05-31 | 439 | 439 | 413 | 414 | 123,000 | 4,140 |
1995-05-30 | 426 | 448 | 426 | 441 | 127,000 | 4,410 |
1995-05-29 | 418 | 426 | 418 | 426 | 97,000 | 4,260 |
1995-05-26 | 413 | 426 | 412 | 426 | 123,000 | 4,260 |
1995-05-25 | 446 | 446 | 416 | 416 | 145,000 | 4,160 |
1995-05-24 | 438 | 446 | 432 | 446 | 133,000 | 4,460 |
1995-05-23 | 436 | 439 | 433 | 438 | 166,000 | 4,380 |
1995-05-22 | 442 | 442 | 433 | 436 | 200,000 | 4,360 |
1995-05-19 | 448 | 452 | 439 | 450 | 104,000 | 4,500 |
1995-05-18 | 462 | 462 | 446 | 453 | 105,000 | 4,530 |
1995-05-17 | 453 | 467 | 453 | 463 | 66,000 | 4,630 |
1995-05-16 | 470 | 470 | 461 | 463 | 132,000 | 4,630 |
1995-05-15 | 466 | 466 | 453 | 465 | 106,000 | 4,650 |
1995-05-12 | 466 | 466 | 456 | 461 | 257,000 | 4,610 |
1995-05-11 | 467 | 471 | 453 | 461 | 210,000 | 4,610 |
1995-05-10 | 473 | 480 | 470 | 470 | 330,000 | 4,700 |
1995-05-09 | 479 | 484 | 477 | 477 | 175,000 | 4,770 |
1995-05-08 | 477 | 485 | 475 | 484 | 330,000 | 4,840 |
1995-05-02 | 458 | 477 | 455 | 477 | 217,000 | 4,770 |
1995-05-01 | 451 | 463 | 450 | 463 | 104,000 | 4,630 |
1995-04-28 | 461 | 461 | 454 | 456 | 172,000 | 4,560 |
1995-04-27 | 467 | 467 | 461 | 461 | 98,000 | 4,610 |
1995-04-26 | 451 | 465 | 451 | 461 | 164,000 | 4,610 |
1995-04-25 | 461 | 468 | 455 | 461 | 221,000 | 4,610 |
1995-04-24 | 459 | 466 | 456 | 466 | 204,000 | 4,660 |
1995-04-21 | 463 | 469 | 463 | 469 | 442,000 | 4,690 |
1995-04-20 | 454 | 459 | 452 | 459 | 169,000 | 4,590 |
1995-04-19 | 444 | 454 | 443 | 449 | 345,000 | 4,490 |
1995-04-18 | 445 | 450 | 437 | 440 | 324,000 | 4,400 |
1995-04-17 | 423 | 440 | 423 | 440 | 118,000 | 4,400 |
1995-04-14 | 436 | 449 | 430 | 431 | 456,000 | 4,310 |
1995-04-13 | 435 | 439 | 434 | 434 | 241,000 | 4,340 |
1995-04-12 | 435 | 435 | 430 | 434 | 120,000 | 4,340 |
1995-04-11 | 434 | 438 | 428 | 438 | 208,000 | 4,380 |
1995-04-10 | 401 | 434 | 400 | 428 | 177,000 | 4,280 |
1995-04-07 | 413 | 419 | 408 | 409 | 166,000 | 4,090 |
1995-04-06 | 410 | 413 | 408 | 408 | 186,000 | 4,080 |
1995-04-05 | 400 | 410 | 392 | 405 | 210,000 | 4,050 |
1995-04-04 | 386 | 404 | 380 | 391 | 396,000 | 3,910 |
1995-04-03 | 374 | 388 | 373 | 385 | 342,000 | 3,850 |
1995-03-31 | 443 | 443 | 420 | 420 | 172,000 | 4,200 |
1995-03-30 | 427 | 437 | 427 | 433 | 76,000 | 4,330 |
1995-03-29 | 450 | 451 | 431 | 437 | 165,000 | 4,370 |
1995-03-28 | 445 | 447 | 440 | 446 | 130,000 | 4,460 |
1995-03-27 | 431 | 445 | 427 | 441 | 165,000 | 4,410 |
1995-03-24 | 436 | 436 | 420 | 427 | 101,000 | 4,270 |
1995-03-23 | 427 | 435 | 422 | 431 | 107,000 | 4,310 |
1995-03-22 | 427 | 437 | 426 | 437 | 81,000 | 4,370 |
1995-03-20 | 430 | 441 | 426 | 426 | 105,000 | 4,260 |
1995-03-17 | 448 | 448 | 426 | 439 | 94,000 | 4,390 |
1995-03-16 | 443 | 447 | 433 | 447 | 80,000 | 4,470 |
1995-03-15 | 432 | 447 | 430 | 438 | 223,000 | 4,380 |
1995-03-14 | 443 | 443 | 429 | 431 | 94,000 | 4,310 |
1995-03-13 | 427 | 450 | 422 | 450 | 240,000 | 4,500 |
1995-03-10 | 436 | 445 | 420 | 422 | 1,861,000 | 4,220 |
1995-03-09 | 450 | 465 | 446 | 446 | 373,000 | 4,460 |
1995-03-08 | 464 | 464 | 440 | 443 | 162,000 | 4,430 |
1995-03-07 | 471 | 475 | 467 | 474 | 45,000 | 4,740 |
1995-03-06 | 460 | 483 | 460 | 481 | 136,000 | 4,810 |
1995-03-03 | 456 | 462 | 456 | 460 | 200,000 | 4,600 |
1995-03-02 | 475 | 475 | 454 | 456 | 247,000 | 4,560 |
1995-03-01 | 471 | 480 | 458 | 465 | 303,000 | 4,650 |
1995-02-28 | 472 | 483 | 472 | 478 | 149,000 | 4,780 |
1995-02-27 | 480 | 484 | 466 | 471 | 376,000 | 4,710 |
1995-02-24 | 500 | 500 | 488 | 489 | 159,000 | 4,890 |
1995-02-23 | 501 | 504 | 490 | 503 | 131,000 | 5,030 |
1995-02-22 | 502 | 507 | 500 | 503 | 171,000 | 5,030 |
1995-02-21 | 495 | 504 | 490 | 502 | 230,000 | 5,020 |
1995-02-20 | 490 | 503 | 485 | 494 | 64,000 | 4,940 |
1995-02-17 | 471 | 503 | 471 | 485 | 248,000 | 4,850 |
1995-02-16 | 481 | 482 | 471 | 476 | 131,000 | 4,760 |
1995-02-15 | 489 | 491 | 482 | 491 | 300,000 | 4,910 |
1995-02-14 | 495 | 495 | 485 | 491 | 71,000 | 4,910 |
1995-02-13 | 496 | 509 | 495 | 499 | 74,000 | 4,990 |
1995-02-10 | 484 | 500 | 483 | 485 | 227,000 | 4,850 |
1995-02-09 | 495 | 500 | 483 | 484 | 99,000 | 4,840 |
1995-02-08 | 495 | 500 | 495 | 495 | 88,000 | 4,950 |
1995-02-07 | 495 | 500 | 492 | 500 | 93,000 | 5,000 |
1995-02-06 | 496 | 503 | 490 | 490 | 84,000 | 4,900 |
1995-02-03 | 498 | 498 | 486 | 486 | 105,000 | 4,860 |
1995-02-02 | 495 | 498 | 483 | 488 | 54,000 | 4,880 |
1995-02-01 | 489 | 510 | 489 | 490 | 160,000 | 4,900 |
1995-01-31 | 500 | 511 | 485 | 494 | 159,000 | 4,940 |
1995-01-30 | 482 | 496 | 482 | 496 | 228,000 | 4,960 |
1995-01-27 | 488 | 499 | 482 | 487 | 150,000 | 4,870 |
1995-01-26 | 500 | 508 | 488 | 488 | 106,000 | 4,880 |
1995-01-25 | 518 | 518 | 494 | 501 | 176,000 | 5,010 |
1995-01-24 | 500 | 519 | 489 | 519 | 184,000 | 5,190 |
1995-01-23 | 520 | 520 | 495 | 495 | 241,000 | 4,950 |
1995-01-20 | 517 | 530 | 517 | 517 | 145,000 | 5,170 |
1995-01-19 | 535 | 540 | 529 | 536 | 94,000 | 5,360 |
1995-01-18 | 531 | 538 | 528 | 535 | 65,000 | 5,350 |
1995-01-17 | 545 | 548 | 538 | 540 | 112,000 | 5,400 |
1995-01-13 | 551 | 551 | 544 | 549 | 400,000 | 5,490 |
1995-01-12 | 551 | 551 | 541 | 542 | 48,000 | 5,420 |
1995-01-11 | 549 | 554 | 541 | 541 | 80,000 | 5,410 |
1995-01-10 | 549 | 550 | 547 | 549 | 80,000 | 5,490 |
1995-01-09 | 548 | 552 | 548 | 550 | 86,000 | 5,500 |
1995-01-06 | 539 | 541 | 533 | 539 | 56,000 | 5,390 |
1995-01-05 | 538 | 547 | 535 | 535 | 33,000 | 5,350 |
1995-01-04 | 534 | 539 | 534 | 535 | 15,000 | 5,350 |
分割・併合履歴 : [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株