6461 日本ピストンリング(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 424 | 430 | 419 | 428 | 852,000 | 4,280 |
2005-12-29 | 424 | 427 | 421 | 426 | 968,000 | 4,260 |
2005-12-28 | 421 | 427 | 421 | 425 | 663,000 | 4,250 |
2005-12-27 | 426 | 426 | 418 | 421 | 849,000 | 4,210 |
2005-12-26 | 426 | 429 | 425 | 428 | 593,000 | 4,280 |
2005-12-22 | 433 | 433 | 427 | 429 | 578,000 | 4,290 |
2005-12-21 | 430 | 435 | 429 | 432 | 1,294,000 | 4,320 |
2005-12-20 | 421 | 427 | 420 | 426 | 978,000 | 4,260 |
2005-12-19 | 430 | 434 | 422 | 426 | 968,000 | 4,260 |
2005-12-16 | 430 | 435 | 428 | 430 | 1,694,000 | 4,300 |
2005-12-15 | 437 | 448 | 433 | 439 | 2,535,000 | 4,390 |
2005-12-14 | 442 | 442 | 431 | 440 | 2,807,000 | 4,400 |
2005-12-13 | 437 | 444 | 434 | 442 | 6,677,000 | 4,420 |
2005-12-12 | 427 | 427 | 422 | 427 | 3,238,000 | 4,270 |
2005-12-09 | 419 | 425 | 415 | 422 | 3,293,000 | 4,220 |
2005-12-08 | 425 | 426 | 413 | 416 | 4,337,000 | 4,160 |
2005-12-07 | 409 | 422 | 407 | 420 | 7,152,000 | 4,200 |
2005-12-06 | 405 | 413 | 402 | 406 | 3,639,000 | 4,060 |
2005-12-05 | 402 | 409 | 401 | 406 | 1,702,000 | 4,060 |
2005-12-02 | 401 | 402 | 399 | 402 | 1,180,000 | 4,020 |
2005-12-01 | 397 | 401 | 395 | 398 | 1,196,000 | 3,980 |
2005-11-30 | 404 | 404 | 397 | 400 | 1,169,000 | 4,000 |
2005-11-29 | 399 | 410 | 397 | 401 | 2,410,000 | 4,010 |
2005-11-28 | 400 | 401 | 392 | 395 | 1,232,000 | 3,950 |
2005-11-25 | 380 | 396 | 379 | 396 | 2,796,000 | 3,960 |
2005-11-24 | 407 | 412 | 391 | 393 | 2,932,000 | 3,930 |
2005-11-22 | 412 | 414 | 403 | 409 | 2,846,000 | 4,090 |
2005-11-21 | 410 | 425 | 407 | 413 | 6,432,000 | 4,130 |
2005-11-18 | 406 | 412 | 403 | 407 | 4,070,000 | 4,070 |
2005-11-17 | 397 | 405 | 391 | 402 | 3,471,000 | 4,020 |
2005-11-16 | 389 | 398 | 386 | 397 | 2,164,000 | 3,970 |
2005-11-15 | 403 | 411 | 394 | 396 | 7,354,000 | 3,960 |
2005-11-14 | 395 | 407 | 388 | 406 | 13,507,000 | 4,060 |
2005-11-11 | 375 | 378 | 373 | 376 | 1,576,000 | 3,760 |
2005-11-10 | 379 | 381 | 369 | 375 | 3,777,000 | 3,750 |
2005-11-09 | 372 | 374 | 365 | 369 | 2,943,000 | 3,690 |
2005-11-08 | 362 | 381 | 361 | 381 | 6,841,000 | 3,810 |
2005-11-07 | 355 | 362 | 354 | 362 | 1,448,000 | 3,620 |
2005-11-04 | 364 | 364 | 355 | 358 | 1,638,000 | 3,580 |
2005-11-02 | 364 | 364 | 359 | 360 | 1,580,000 | 3,600 |
2005-11-01 | 362 | 366 | 362 | 364 | 1,092,000 | 3,640 |
2005-10-31 | 365 | 369 | 363 | 363 | 2,531,000 | 3,630 |
2005-10-28 | 355 | 361 | 353 | 358 | 3,711,000 | 3,580 |
2005-10-27 | 358 | 360 | 352 | 353 | 3,197,000 | 3,530 |
2005-10-26 | 343 | 357 | 341 | 355 | 4,616,000 | 3,550 |
2005-10-25 | 343 | 344 | 341 | 341 | 1,078,000 | 3,410 |
2005-10-24 | 339 | 343 | 337 | 340 | 832,000 | 3,400 |
2005-10-21 | 334 | 339 | 333 | 338 | 684,000 | 3,380 |
2005-10-20 | 339 | 339 | 336 | 338 | 544,000 | 3,380 |
2005-10-19 | 336 | 338 | 334 | 338 | 983,000 | 3,380 |
2005-10-18 | 338 | 339 | 334 | 336 | 791,000 | 3,360 |
2005-10-17 | 335 | 341 | 334 | 336 | 1,396,000 | 3,360 |
2005-10-14 | 337 | 340 | 334 | 335 | 1,162,000 | 3,350 |
2005-10-13 | 343 | 344 | 333 | 341 | 1,470,000 | 3,410 |
2005-10-12 | 348 | 350 | 345 | 346 | 1,576,000 | 3,460 |
2005-10-11 | 348 | 353 | 346 | 350 | 4,342,000 | 3,500 |
2005-10-07 | 338 | 348 | 336 | 346 | 6,614,000 | 3,460 |
2005-10-06 | 340 | 344 | 333 | 336 | 2,868,000 | 3,360 |
2005-10-05 | 343 | 349 | 338 | 341 | 5,541,000 | 3,410 |
2005-10-04 | 334 | 342 | 332 | 338 | 4,776,000 | 3,380 |
2005-10-03 | 326 | 333 | 322 | 332 | 3,385,000 | 3,320 |
2005-09-30 | 329 | 330 | 323 | 323 | 1,311,000 | 3,230 |
2005-09-29 | 331 | 332 | 323 | 328 | 2,356,000 | 3,280 |
2005-09-28 | 316 | 331 | 316 | 327 | 4,825,000 | 3,270 |
2005-09-27 | 317 | 322 | 311 | 317 | 2,069,000 | 3,170 |
2005-09-26 | 310 | 326 | 307 | 323 | 5,735,000 | 3,230 |
2005-09-22 | 304 | 308 | 301 | 307 | 840,000 | 3,070 |
2005-09-21 | 310 | 310 | 303 | 304 | 1,172,000 | 3,040 |
2005-09-20 | 299 | 311 | 299 | 309 | 2,573,000 | 3,090 |
2005-09-16 | 296 | 297 | 295 | 297 | 390,000 | 2,970 |
2005-09-15 | 294 | 296 | 294 | 296 | 306,000 | 2,960 |
2005-09-14 | 296 | 297 | 295 | 296 | 274,000 | 2,960 |
2005-09-13 | 296 | 297 | 294 | 297 | 527,000 | 2,970 |
2005-09-12 | 294 | 296 | 293 | 295 | 382,000 | 2,950 |
2005-09-09 | 291 | 293 | 290 | 292 | 508,000 | 2,920 |
2005-09-08 | 291 | 291 | 289 | 289 | 318,000 | 2,890 |
2005-09-07 | 294 | 296 | 288 | 290 | 993,000 | 2,900 |
2005-09-06 | 288 | 299 | 288 | 290 | 1,844,000 | 2,900 |
2005-09-05 | 286 | 288 | 285 | 286 | 735,000 | 2,860 |
2005-09-02 | 288 | 291 | 287 | 289 | 489,000 | 2,890 |
2005-09-01 | 293 | 293 | 288 | 289 | 695,000 | 2,890 |
2005-08-31 | 290 | 291 | 288 | 290 | 430,000 | 2,900 |
2005-08-30 | 293 | 294 | 290 | 293 | 646,000 | 2,930 |
2005-08-29 | 295 | 295 | 291 | 291 | 368,000 | 2,910 |
2005-08-26 | 294 | 296 | 293 | 295 | 374,000 | 2,950 |
2005-08-25 | 298 | 298 | 293 | 295 | 478,000 | 2,950 |
2005-08-24 | 299 | 299 | 296 | 298 | 301,000 | 2,980 |
2005-08-23 | 300 | 301 | 297 | 300 | 564,000 | 3,000 |
2005-08-22 | 296 | 300 | 295 | 298 | 402,000 | 2,980 |
2005-08-19 | 297 | 297 | 293 | 296 | 743,000 | 2,960 |
2005-08-18 | 300 | 301 | 297 | 297 | 617,000 | 2,970 |
2005-08-17 | 300 | 302 | 298 | 301 | 1,021,000 | 3,010 |
2005-08-16 | 300 | 303 | 298 | 302 | 1,013,000 | 3,020 |
2005-08-15 | 300 | 303 | 296 | 299 | 1,214,000 | 2,990 |
2005-08-12 | 308 | 308 | 290 | 301 | 1,419,000 | 3,010 |
2005-08-11 | 309 | 310 | 304 | 305 | 1,297,000 | 3,050 |
2005-08-10 | 306 | 310 | 303 | 308 | 2,714,000 | 3,080 |
2005-08-09 | 293 | 303 | 293 | 302 | 1,105,000 | 3,020 |
2005-08-08 | 272 | 293 | 272 | 292 | 1,422,000 | 2,920 |
2005-08-05 | 290 | 292 | 284 | 285 | 1,035,000 | 2,850 |
2005-08-04 | 292 | 295 | 290 | 292 | 939,000 | 2,920 |
2005-08-03 | 301 | 301 | 296 | 296 | 916,000 | 2,960 |
2005-08-02 | 305 | 307 | 299 | 301 | 1,197,000 | 3,010 |
2005-08-01 | 301 | 307 | 301 | 305 | 1,722,000 | 3,050 |
2005-07-29 | 303 | 303 | 300 | 302 | 1,161,000 | 3,020 |
2005-07-28 | 300 | 302 | 298 | 301 | 1,699,000 | 3,010 |
2005-07-27 | 292 | 300 | 292 | 298 | 1,949,000 | 2,980 |
2005-07-26 | 291 | 294 | 289 | 294 | 695,000 | 2,940 |
2005-07-25 | 294 | 294 | 291 | 292 | 923,000 | 2,920 |
2005-07-22 | 290 | 294 | 285 | 293 | 1,248,000 | 2,930 |
2005-07-21 | 296 | 297 | 291 | 291 | 1,615,000 | 2,910 |
2005-07-20 | 293 | 296 | 291 | 296 | 2,008,000 | 2,960 |
2005-07-19 | 290 | 294 | 289 | 292 | 2,046,000 | 2,920 |
2005-07-15 | 285 | 292 | 283 | 291 | 6,199,000 | 2,910 |
2005-07-14 | 278 | 280 | 277 | 277 | 684,000 | 2,770 |
2005-07-13 | 282 | 282 | 277 | 279 | 759,000 | 2,790 |
2005-07-12 | 283 | 285 | 278 | 282 | 1,549,000 | 2,820 |
2005-07-11 | 278 | 283 | 277 | 281 | 2,904,000 | 2,810 |
2005-07-08 | 273 | 278 | 271 | 274 | 2,375,000 | 2,740 |
2005-07-07 | 269 | 274 | 268 | 274 | 1,750,000 | 2,740 |
2005-07-06 | 268 | 272 | 267 | 270 | 1,053,000 | 2,700 |
2005-07-05 | 270 | 271 | 267 | 268 | 771,000 | 2,680 |
2005-07-04 | 269 | 272 | 267 | 270 | 2,417,000 | 2,700 |
2005-07-01 | 264 | 269 | 262 | 266 | 2,354,000 | 2,660 |
2005-06-30 | 265 | 265 | 262 | 263 | 614,000 | 2,630 |
2005-06-29 | 264 | 265 | 262 | 264 | 685,000 | 2,640 |
2005-06-28 | 259 | 263 | 258 | 263 | 565,000 | 2,630 |
2005-06-27 | 256 | 259 | 256 | 257 | 534,000 | 2,570 |
2005-06-24 | 255 | 259 | 255 | 259 | 554,000 | 2,590 |
2005-06-23 | 256 | 259 | 256 | 258 | 438,000 | 2,580 |
2005-06-22 | 257 | 258 | 255 | 256 | 705,000 | 2,560 |
2005-06-21 | 263 | 263 | 259 | 259 | 562,000 | 2,590 |
2005-06-20 | 265 | 265 | 262 | 263 | 976,000 | 2,630 |
2005-06-17 | 263 | 266 | 262 | 265 | 2,363,000 | 2,650 |
2005-06-16 | 261 | 264 | 260 | 263 | 1,267,000 | 2,630 |
2005-06-15 | 263 | 263 | 257 | 260 | 1,874,000 | 2,600 |
2005-06-14 | 259 | 268 | 258 | 263 | 5,037,000 | 2,630 |
2005-06-13 | 257 | 261 | 256 | 259 | 1,371,000 | 2,590 |
2005-06-10 | 256 | 260 | 254 | 255 | 2,040,000 | 2,550 |
2005-06-09 | 248 | 258 | 248 | 257 | 2,397,000 | 2,570 |
2005-06-08 | 248 | 249 | 247 | 249 | 293,000 | 2,490 |
2005-06-07 | 250 | 250 | 247 | 249 | 347,000 | 2,490 |
2005-06-06 | 247 | 251 | 247 | 250 | 515,000 | 2,500 |
2005-06-03 | 250 | 251 | 248 | 248 | 286,000 | 2,480 |
2005-06-02 | 253 | 254 | 249 | 251 | 458,000 | 2,510 |
2005-06-01 | 248 | 254 | 247 | 253 | 751,000 | 2,530 |
2005-05-31 | 250 | 250 | 246 | 250 | 254,000 | 2,500 |
2005-05-30 | 248 | 250 | 246 | 248 | 586,000 | 2,480 |
2005-05-27 | 244 | 247 | 244 | 246 | 225,000 | 2,460 |
2005-05-26 | 241 | 245 | 241 | 244 | 411,000 | 2,440 |
2005-05-25 | 249 | 250 | 245 | 246 | 665,000 | 2,460 |
2005-05-24 | 251 | 254 | 248 | 249 | 898,000 | 2,490 |
2005-05-23 | 247 | 255 | 243 | 255 | 1,948,000 | 2,550 |
2005-05-20 | 242 | 245 | 242 | 245 | 340,000 | 2,450 |
2005-05-19 | 240 | 245 | 239 | 245 | 549,000 | 2,450 |
2005-05-18 | 235 | 240 | 234 | 238 | 341,000 | 2,380 |
2005-05-17 | 240 | 240 | 235 | 235 | 411,000 | 2,350 |
2005-05-16 | 242 | 244 | 239 | 239 | 220,000 | 2,390 |
2005-05-13 | 242 | 244 | 241 | 244 | 296,000 | 2,440 |
2005-05-12 | 244 | 246 | 244 | 245 | 200,000 | 2,450 |
2005-05-11 | 243 | 244 | 242 | 243 | 288,000 | 2,430 |
2005-05-10 | 244 | 248 | 244 | 245 | 363,000 | 2,450 |
2005-05-09 | 243 | 247 | 242 | 244 | 322,000 | 2,440 |
2005-05-06 | 237 | 240 | 237 | 240 | 230,000 | 2,400 |
2005-05-02 | 236 | 238 | 235 | 238 | 142,000 | 2,380 |
2005-04-28 | 238 | 239 | 237 | 237 | 125,000 | 2,370 |
2005-04-27 | 238 | 241 | 237 | 239 | 305,000 | 2,390 |
2005-04-26 | 235 | 241 | 235 | 241 | 366,000 | 2,410 |
2005-04-25 | 236 | 237 | 233 | 236 | 214,000 | 2,360 |
2005-04-22 | 234 | 236 | 233 | 235 | 403,000 | 2,350 |
2005-04-21 | 228 | 234 | 223 | 229 | 472,000 | 2,290 |
2005-04-20 | 233 | 236 | 232 | 232 | 374,000 | 2,320 |
2005-04-19 | 231 | 232 | 229 | 231 | 553,000 | 2,310 |
2005-04-18 | 226 | 228 | 223 | 225 | 697,000 | 2,250 |
2005-04-15 | 233 | 238 | 233 | 236 | 595,000 | 2,360 |
2005-04-14 | 242 | 244 | 240 | 243 | 326,000 | 2,430 |
2005-04-13 | 245 | 248 | 245 | 248 | 169,000 | 2,480 |
2005-04-12 | 248 | 250 | 247 | 247 | 327,000 | 2,470 |
2005-04-11 | 248 | 250 | 248 | 249 | 342,000 | 2,490 |
2005-04-08 | 253 | 255 | 252 | 253 | 597,000 | 2,530 |
2005-04-07 | 253 | 253 | 250 | 252 | 392,000 | 2,520 |
2005-04-06 | 254 | 254 | 250 | 252 | 506,000 | 2,520 |
2005-04-05 | 247 | 250 | 246 | 249 | 474,000 | 2,490 |
2005-04-04 | 245 | 248 | 245 | 247 | 205,000 | 2,470 |
2005-04-01 | 245 | 250 | 244 | 249 | 430,000 | 2,490 |
2005-03-31 | 244 | 249 | 244 | 249 | 217,000 | 2,490 |
2005-03-30 | 247 | 248 | 242 | 244 | 456,000 | 2,440 |
2005-03-29 | 253 | 254 | 249 | 251 | 708,000 | 2,510 |
2005-03-28 | 244 | 254 | 244 | 253 | 748,000 | 2,530 |
2005-03-25 | 260 | 260 | 255 | 256 | 934,000 | 2,560 |
2005-03-24 | 261 | 262 | 259 | 260 | 652,000 | 2,600 |
2005-03-23 | 263 | 266 | 259 | 260 | 1,864,000 | 2,600 |
2005-03-22 | 258 | 263 | 258 | 262 | 982,000 | 2,620 |
2005-03-18 | 259 | 259 | 257 | 258 | 571,000 | 2,580 |
2005-03-17 | 258 | 260 | 257 | 258 | 541,000 | 2,580 |
2005-03-16 | 261 | 263 | 259 | 260 | 679,000 | 2,600 |
2005-03-15 | 263 | 264 | 258 | 259 | 1,513,000 | 2,590 |
2005-03-14 | 260 | 264 | 258 | 262 | 1,915,000 | 2,620 |
2005-03-11 | 260 | 260 | 257 | 258 | 1,151,000 | 2,580 |
2005-03-10 | 258 | 263 | 256 | 258 | 4,017,000 | 2,580 |
2005-03-09 | 253 | 259 | 253 | 259 | 1,069,000 | 2,590 |
2005-03-08 | 255 | 256 | 253 | 254 | 516,000 | 2,540 |
2005-03-07 | 259 | 259 | 255 | 256 | 967,000 | 2,560 |
2005-03-04 | 252 | 257 | 252 | 256 | 1,637,000 | 2,560 |
2005-03-03 | 255 | 255 | 253 | 254 | 932,000 | 2,540 |
2005-03-02 | 257 | 258 | 253 | 253 | 1,577,000 | 2,530 |
2005-03-01 | 253 | 258 | 251 | 254 | 4,525,000 | 2,540 |
2005-02-28 | 250 | 256 | 249 | 254 | 5,045,000 | 2,540 |
2005-02-25 | 249 | 249 | 247 | 248 | 1,382,000 | 2,480 |
2005-02-24 | 245 | 253 | 244 | 248 | 6,922,000 | 2,480 |
2005-02-23 | 243 | 244 | 241 | 243 | 879,000 | 2,430 |
2005-02-22 | 243 | 247 | 242 | 244 | 1,460,000 | 2,440 |
2005-02-21 | 244 | 244 | 242 | 242 | 494,000 | 2,420 |
2005-02-18 | 241 | 243 | 240 | 242 | 627,000 | 2,420 |
2005-02-17 | 243 | 247 | 242 | 242 | 855,000 | 2,420 |
2005-02-16 | 246 | 246 | 241 | 242 | 1,065,000 | 2,420 |
2005-02-15 | 241 | 250 | 240 | 247 | 3,600,000 | 2,470 |
2005-02-14 | 244 | 244 | 239 | 240 | 806,000 | 2,400 |
2005-02-10 | 244 | 244 | 241 | 242 | 747,000 | 2,420 |
2005-02-09 | 247 | 247 | 244 | 246 | 1,407,000 | 2,460 |
2005-02-08 | 242 | 248 | 241 | 246 | 1,954,000 | 2,460 |
2005-02-07 | 240 | 243 | 239 | 242 | 746,000 | 2,420 |
2005-02-04 | 244 | 245 | 238 | 241 | 830,000 | 2,410 |
2005-02-03 | 241 | 244 | 240 | 244 | 1,636,000 | 2,440 |
2005-02-02 | 238 | 240 | 236 | 240 | 857,000 | 2,400 |
2005-02-01 | 239 | 240 | 236 | 237 | 507,000 | 2,370 |
2005-01-31 | 236 | 237 | 234 | 237 | 494,000 | 2,370 |
2005-01-28 | 238 | 238 | 235 | 235 | 478,000 | 2,350 |
2005-01-27 | 240 | 242 | 237 | 238 | 873,000 | 2,380 |
2005-01-26 | 248 | 249 | 239 | 241 | 5,838,000 | 2,410 |
2005-01-25 | 235 | 241 | 233 | 238 | 2,173,000 | 2,380 |
2005-01-24 | 232 | 233 | 231 | 231 | 436,000 | 2,310 |
2005-01-21 | 230 | 235 | 230 | 231 | 318,000 | 2,310 |
2005-01-20 | 233 | 234 | 229 | 232 | 491,000 | 2,320 |
2005-01-19 | 238 | 238 | 235 | 235 | 455,000 | 2,350 |
2005-01-18 | 239 | 240 | 235 | 235 | 596,000 | 2,350 |
2005-01-17 | 238 | 242 | 237 | 239 | 1,771,000 | 2,390 |
2005-01-14 | 235 | 238 | 233 | 235 | 1,462,000 | 2,350 |
2005-01-13 | 234 | 237 | 233 | 235 | 888,000 | 2,350 |
2005-01-12 | 236 | 237 | 233 | 233 | 562,000 | 2,330 |
2005-01-11 | 237 | 238 | 235 | 236 | 671,000 | 2,360 |
2005-01-07 | 238 | 239 | 235 | 237 | 1,412,000 | 2,370 |
2005-01-06 | 231 | 240 | 229 | 237 | 2,216,000 | 2,370 |
2005-01-05 | 228 | 235 | 227 | 232 | 788,000 | 2,320 |
2005-01-04 | 229 | 230 | 226 | 228 | 291,000 | 2,280 |
分割・併合履歴 : [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株