6461 日本ピストンリング(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 280 | 283 | 278 | 280 | 438,000 | 2,800 |
2006-12-28 | 275 | 283 | 275 | 283 | 1,426,000 | 2,830 |
2006-12-27 | 279 | 279 | 273 | 275 | 790,000 | 2,750 |
2006-12-26 | 260 | 271 | 260 | 271 | 1,196,000 | 2,710 |
2006-12-25 | 256 | 260 | 256 | 257 | 367,000 | 2,570 |
2006-12-22 | 254 | 256 | 254 | 255 | 221,000 | 2,550 |
2006-12-21 | 256 | 256 | 254 | 255 | 253,000 | 2,550 |
2006-12-20 | 249 | 256 | 249 | 255 | 366,000 | 2,550 |
2006-12-19 | 254 | 254 | 248 | 251 | 409,000 | 2,510 |
2006-12-18 | 255 | 258 | 255 | 255 | 337,000 | 2,550 |
2006-12-15 | 259 | 260 | 257 | 258 | 228,000 | 2,580 |
2006-12-14 | 261 | 261 | 257 | 260 | 229,000 | 2,600 |
2006-12-13 | 260 | 260 | 258 | 260 | 225,000 | 2,600 |
2006-12-12 | 257 | 263 | 256 | 259 | 435,000 | 2,590 |
2006-12-11 | 253 | 255 | 253 | 255 | 213,000 | 2,550 |
2006-12-08 | 253 | 255 | 250 | 251 | 551,000 | 2,510 |
2006-12-07 | 252 | 253 | 249 | 250 | 203,000 | 2,500 |
2006-12-06 | 250 | 252 | 245 | 252 | 281,000 | 2,520 |
2006-12-05 | 252 | 255 | 249 | 249 | 295,000 | 2,490 |
2006-12-04 | 249 | 252 | 245 | 250 | 322,000 | 2,500 |
2006-12-01 | 249 | 249 | 247 | 249 | 222,000 | 2,490 |
2006-11-30 | 249 | 249 | 246 | 248 | 161,000 | 2,480 |
2006-11-29 | 243 | 248 | 243 | 246 | 282,000 | 2,460 |
2006-11-28 | 236 | 241 | 236 | 241 | 239,000 | 2,410 |
2006-11-27 | 234 | 240 | 230 | 240 | 294,000 | 2,400 |
2006-11-24 | 231 | 234 | 228 | 231 | 343,000 | 2,310 |
2006-11-22 | 225 | 236 | 225 | 232 | 600,000 | 2,320 |
2006-11-21 | 230 | 234 | 226 | 227 | 320,000 | 2,270 |
2006-11-20 | 239 | 240 | 230 | 231 | 575,000 | 2,310 |
2006-11-17 | 246 | 247 | 240 | 241 | 455,000 | 2,410 |
2006-11-16 | 246 | 246 | 244 | 244 | 270,000 | 2,440 |
2006-11-15 | 249 | 249 | 244 | 245 | 760,000 | 2,450 |
2006-11-14 | 244 | 250 | 244 | 246 | 1,536,000 | 2,460 |
2006-11-13 | 265 | 265 | 258 | 259 | 228,000 | 2,590 |
2006-11-10 | 267 | 272 | 265 | 266 | 338,000 | 2,660 |
2006-11-09 | 270 | 272 | 269 | 271 | 171,000 | 2,710 |
2006-11-08 | 274 | 277 | 272 | 272 | 217,000 | 2,720 |
2006-11-07 | 278 | 279 | 276 | 277 | 136,000 | 2,770 |
2006-11-06 | 278 | 282 | 275 | 275 | 348,000 | 2,750 |
2006-11-02 | 275 | 278 | 275 | 277 | 113,000 | 2,770 |
2006-11-01 | 275 | 282 | 275 | 279 | 261,000 | 2,790 |
2006-10-31 | 278 | 281 | 274 | 279 | 175,000 | 2,790 |
2006-10-30 | 285 | 285 | 278 | 279 | 292,000 | 2,790 |
2006-10-27 | 288 | 288 | 283 | 285 | 208,000 | 2,850 |
2006-10-26 | 287 | 288 | 285 | 288 | 193,000 | 2,880 |
2006-10-25 | 288 | 288 | 284 | 284 | 237,000 | 2,840 |
2006-10-24 | 288 | 291 | 286 | 287 | 471,000 | 2,870 |
2006-10-23 | 289 | 289 | 285 | 286 | 194,000 | 2,860 |
2006-10-20 | 284 | 290 | 283 | 286 | 532,000 | 2,860 |
2006-10-19 | 282 | 284 | 281 | 283 | 233,000 | 2,830 |
2006-10-18 | 275 | 282 | 275 | 280 | 397,000 | 2,800 |
2006-10-17 | 282 | 283 | 275 | 277 | 370,000 | 2,770 |
2006-10-16 | 276 | 281 | 273 | 280 | 357,000 | 2,800 |
2006-10-13 | 271 | 272 | 266 | 272 | 216,000 | 2,720 |
2006-10-12 | 262 | 270 | 260 | 263 | 357,000 | 2,630 |
2006-10-11 | 270 | 272 | 261 | 261 | 367,000 | 2,610 |
2006-10-10 | 270 | 278 | 269 | 272 | 289,000 | 2,720 |
2006-10-06 | 283 | 292 | 270 | 274 | 978,000 | 2,740 |
2006-10-05 | 272 | 277 | 272 | 277 | 195,000 | 2,770 |
2006-10-04 | 277 | 280 | 266 | 269 | 296,000 | 2,690 |
2006-10-03 | 274 | 276 | 274 | 276 | 156,000 | 2,760 |
2006-10-02 | 274 | 279 | 272 | 276 | 292,000 | 2,760 |
2006-09-29 | 270 | 275 | 270 | 274 | 174,000 | 2,740 |
2006-09-28 | 275 | 275 | 269 | 273 | 338,000 | 2,730 |
2006-09-27 | 269 | 273 | 267 | 273 | 177,000 | 2,730 |
2006-09-26 | 272 | 272 | 265 | 267 | 209,000 | 2,670 |
2006-09-25 | 268 | 272 | 267 | 272 | 283,000 | 2,720 |
2006-09-22 | 260 | 270 | 260 | 267 | 285,000 | 2,670 |
2006-09-21 | 265 | 266 | 257 | 263 | 117,000 | 2,630 |
2006-09-20 | 268 | 268 | 257 | 263 | 261,000 | 2,630 |
2006-09-19 | 268 | 274 | 266 | 266 | 397,000 | 2,660 |
2006-09-15 | 270 | 272 | 267 | 270 | 188,000 | 2,700 |
2006-09-14 | 272 | 273 | 271 | 272 | 176,000 | 2,720 |
2006-09-13 | 281 | 285 | 271 | 271 | 440,000 | 2,710 |
2006-09-12 | 281 | 284 | 276 | 280 | 341,000 | 2,800 |
2006-09-11 | 292 | 292 | 286 | 286 | 201,000 | 2,860 |
2006-09-08 | 288 | 294 | 288 | 292 | 295,000 | 2,920 |
2006-09-07 | 294 | 294 | 290 | 291 | 186,000 | 2,910 |
2006-09-06 | 298 | 300 | 290 | 295 | 379,000 | 2,950 |
2006-09-05 | 299 | 299 | 295 | 298 | 206,000 | 2,980 |
2006-09-04 | 300 | 300 | 295 | 296 | 190,000 | 2,960 |
2006-09-01 | 290 | 292 | 289 | 291 | 172,000 | 2,910 |
2006-08-31 | 289 | 296 | 288 | 293 | 221,000 | 2,930 |
2006-08-30 | 290 | 290 | 287 | 289 | 116,000 | 2,890 |
2006-08-29 | 290 | 291 | 288 | 290 | 139,000 | 2,900 |
2006-08-28 | 295 | 296 | 288 | 289 | 373,000 | 2,890 |
2006-08-25 | 299 | 300 | 296 | 297 | 421,000 | 2,970 |
2006-08-24 | 306 | 306 | 297 | 299 | 399,000 | 2,990 |
2006-08-23 | 305 | 307 | 300 | 302 | 408,000 | 3,020 |
2006-08-22 | 300 | 306 | 298 | 305 | 546,000 | 3,050 |
2006-08-21 | 306 | 306 | 299 | 300 | 638,000 | 3,000 |
2006-08-18 | 298 | 308 | 295 | 306 | 2,779,000 | 3,060 |
2006-08-17 | 277 | 303 | 276 | 300 | 3,970,000 | 3,000 |
2006-08-16 | 273 | 274 | 269 | 273 | 436,000 | 2,730 |
2006-08-15 | 272 | 272 | 268 | 270 | 322,000 | 2,700 |
2006-08-14 | 270 | 272 | 269 | 272 | 255,000 | 2,720 |
2006-08-11 | 269 | 269 | 263 | 267 | 624,000 | 2,670 |
2006-08-10 | 273 | 280 | 269 | 279 | 679,000 | 2,790 |
2006-08-09 | 263 | 269 | 260 | 269 | 279,000 | 2,690 |
2006-08-08 | 260 | 262 | 258 | 262 | 125,000 | 2,620 |
2006-08-07 | 264 | 266 | 260 | 260 | 219,000 | 2,600 |
2006-08-04 | 267 | 267 | 262 | 264 | 222,000 | 2,640 |
2006-08-03 | 266 | 270 | 265 | 265 | 372,000 | 2,650 |
2006-08-02 | 261 | 265 | 260 | 263 | 260,000 | 2,630 |
2006-08-01 | 264 | 266 | 264 | 265 | 268,000 | 2,650 |
2006-07-31 | 266 | 268 | 263 | 265 | 221,000 | 2,650 |
2006-07-28 | 258 | 263 | 252 | 261 | 357,000 | 2,610 |
2006-07-27 | 252 | 257 | 247 | 257 | 336,000 | 2,570 |
2006-07-26 | 257 | 257 | 252 | 253 | 171,000 | 2,530 |
2006-07-25 | 256 | 258 | 253 | 256 | 258,000 | 2,560 |
2006-07-24 | 257 | 257 | 249 | 253 | 259,000 | 2,530 |
2006-07-21 | 257 | 259 | 255 | 256 | 275,000 | 2,560 |
2006-07-20 | 260 | 263 | 256 | 261 | 504,000 | 2,610 |
2006-07-19 | 252 | 255 | 250 | 254 | 298,000 | 2,540 |
2006-07-18 | 263 | 265 | 252 | 254 | 574,000 | 2,540 |
2006-07-14 | 263 | 270 | 261 | 267 | 323,000 | 2,670 |
2006-07-13 | 272 | 276 | 268 | 273 | 392,000 | 2,730 |
2006-07-12 | 277 | 278 | 274 | 274 | 252,000 | 2,740 |
2006-07-11 | 280 | 280 | 276 | 278 | 260,000 | 2,780 |
2006-07-10 | 277 | 280 | 270 | 280 | 564,000 | 2,800 |
2006-07-07 | 286 | 286 | 281 | 281 | 248,000 | 2,810 |
2006-07-06 | 282 | 284 | 280 | 282 | 283,000 | 2,820 |
2006-07-05 | 285 | 288 | 284 | 285 | 331,000 | 2,850 |
2006-07-04 | 287 | 291 | 285 | 287 | 504,000 | 2,870 |
2006-07-03 | 285 | 288 | 284 | 285 | 285,000 | 2,850 |
2006-06-30 | 285 | 285 | 280 | 283 | 261,000 | 2,830 |
2006-06-29 | 274 | 280 | 274 | 276 | 309,000 | 2,760 |
2006-06-28 | 278 | 280 | 270 | 274 | 717,000 | 2,740 |
2006-06-27 | 284 | 284 | 279 | 281 | 474,000 | 2,810 |
2006-06-26 | 283 | 284 | 280 | 284 | 320,000 | 2,840 |
2006-06-23 | 278 | 285 | 276 | 285 | 534,000 | 2,850 |
2006-06-22 | 278 | 282 | 273 | 282 | 414,000 | 2,820 |
2006-06-21 | 278 | 282 | 271 | 276 | 334,000 | 2,760 |
2006-06-20 | 288 | 288 | 278 | 279 | 242,000 | 2,790 |
2006-06-19 | 279 | 286 | 277 | 283 | 404,000 | 2,830 |
2006-06-16 | 282 | 284 | 278 | 283 | 440,000 | 2,830 |
2006-06-15 | 271 | 277 | 266 | 270 | 455,000 | 2,700 |
2006-06-14 | 251 | 264 | 245 | 263 | 922,000 | 2,630 |
2006-06-13 | 264 | 265 | 255 | 256 | 788,000 | 2,560 |
2006-06-12 | 258 | 271 | 254 | 268 | 789,000 | 2,680 |
2006-06-09 | 262 | 270 | 253 | 267 | 1,270,000 | 2,670 |
2006-06-08 | 270 | 275 | 256 | 259 | 1,482,000 | 2,590 |
2006-06-07 | 287 | 292 | 281 | 285 | 391,000 | 2,850 |
2006-06-06 | 292 | 297 | 287 | 292 | 314,000 | 2,920 |
2006-06-05 | 296 | 303 | 296 | 297 | 504,000 | 2,970 |
2006-06-02 | 302 | 303 | 280 | 300 | 628,000 | 3,000 |
2006-06-01 | 304 | 310 | 300 | 302 | 690,000 | 3,020 |
2006-05-31 | 300 | 304 | 295 | 299 | 828,000 | 2,990 |
2006-05-30 | 314 | 319 | 309 | 310 | 705,000 | 3,100 |
2006-05-29 | 324 | 324 | 318 | 319 | 216,000 | 3,190 |
2006-05-26 | 321 | 324 | 313 | 319 | 676,000 | 3,190 |
2006-05-25 | 322 | 326 | 319 | 324 | 549,000 | 3,240 |
2006-05-24 | 315 | 319 | 312 | 317 | 638,000 | 3,170 |
2006-05-23 | 325 | 326 | 307 | 308 | 1,315,000 | 3,080 |
2006-05-22 | 344 | 349 | 326 | 328 | 799,000 | 3,280 |
2006-05-19 | 341 | 344 | 338 | 342 | 826,000 | 3,420 |
2006-05-18 | 351 | 354 | 348 | 348 | 362,000 | 3,480 |
2006-05-17 | 355 | 360 | 353 | 360 | 603,000 | 3,600 |
2006-05-16 | 366 | 369 | 351 | 354 | 433,000 | 3,540 |
2006-05-15 | 367 | 374 | 367 | 370 | 1,520,000 | 3,700 |
2006-05-12 | 350 | 355 | 347 | 352 | 250,000 | 3,520 |
2006-05-11 | 362 | 362 | 350 | 357 | 353,000 | 3,570 |
2006-05-10 | 370 | 371 | 361 | 362 | 203,000 | 3,620 |
2006-05-09 | 372 | 374 | 370 | 370 | 112,000 | 3,700 |
2006-05-08 | 375 | 378 | 372 | 375 | 250,000 | 3,750 |
2006-05-02 | 363 | 369 | 363 | 367 | 153,000 | 3,670 |
2006-05-01 | 370 | 370 | 364 | 364 | 144,000 | 3,640 |
2006-04-28 | 371 | 371 | 365 | 368 | 168,000 | 3,680 |
2006-04-27 | 370 | 373 | 370 | 371 | 104,000 | 3,710 |
2006-04-26 | 365 | 370 | 365 | 369 | 123,000 | 3,690 |
2006-04-25 | 363 | 369 | 363 | 364 | 257,000 | 3,640 |
2006-04-24 | 370 | 371 | 363 | 363 | 353,000 | 3,630 |
2006-04-21 | 377 | 382 | 374 | 377 | 294,000 | 3,770 |
2006-04-20 | 383 | 383 | 378 | 381 | 180,000 | 3,810 |
2006-04-19 | 388 | 389 | 382 | 382 | 147,000 | 3,820 |
2006-04-18 | 380 | 385 | 376 | 385 | 194,000 | 3,850 |
2006-04-17 | 389 | 390 | 379 | 379 | 343,000 | 3,790 |
2006-04-14 | 392 | 393 | 390 | 390 | 110,000 | 3,900 |
2006-04-13 | 391 | 394 | 390 | 390 | 309,000 | 3,900 |
2006-04-12 | 394 | 398 | 392 | 392 | 289,000 | 3,920 |
2006-04-11 | 402 | 402 | 394 | 395 | 424,000 | 3,950 |
2006-04-10 | 395 | 402 | 393 | 399 | 838,000 | 3,990 |
2006-04-07 | 396 | 397 | 391 | 396 | 777,000 | 3,960 |
2006-04-06 | 378 | 394 | 377 | 393 | 1,330,000 | 3,930 |
2006-04-05 | 382 | 384 | 379 | 379 | 394,000 | 3,790 |
2006-04-04 | 383 | 386 | 381 | 385 | 648,000 | 3,850 |
2006-04-03 | 383 | 386 | 380 | 383 | 739,000 | 3,830 |
2006-03-31 | 390 | 390 | 382 | 382 | 523,000 | 3,820 |
2006-03-30 | 391 | 392 | 386 | 386 | 424,000 | 3,860 |
2006-03-29 | 384 | 389 | 382 | 387 | 515,000 | 3,870 |
2006-03-28 | 378 | 385 | 376 | 382 | 641,000 | 3,820 |
2006-03-27 | 373 | 385 | 373 | 385 | 976,000 | 3,850 |
2006-03-24 | 372 | 376 | 370 | 372 | 507,000 | 3,720 |
2006-03-23 | 370 | 376 | 370 | 372 | 1,109,000 | 3,720 |
2006-03-22 | 368 | 370 | 365 | 366 | 648,000 | 3,660 |
2006-03-20 | 360 | 367 | 360 | 366 | 525,000 | 3,660 |
2006-03-17 | 353 | 360 | 353 | 360 | 309,000 | 3,600 |
2006-03-16 | 362 | 362 | 355 | 356 | 333,000 | 3,560 |
2006-03-15 | 364 | 364 | 356 | 357 | 375,000 | 3,570 |
2006-03-14 | 368 | 369 | 358 | 361 | 482,000 | 3,610 |
2006-03-13 | 363 | 368 | 360 | 365 | 521,000 | 3,650 |
2006-03-10 | 351 | 360 | 346 | 354 | 607,000 | 3,540 |
2006-03-09 | 336 | 349 | 336 | 348 | 479,000 | 3,480 |
2006-03-08 | 335 | 338 | 333 | 333 | 199,000 | 3,330 |
2006-03-07 | 337 | 338 | 334 | 335 | 338,000 | 3,350 |
2006-03-06 | 338 | 339 | 332 | 337 | 409,000 | 3,370 |
2006-03-03 | 345 | 346 | 334 | 337 | 869,000 | 3,370 |
2006-03-02 | 357 | 359 | 349 | 349 | 298,000 | 3,490 |
2006-03-01 | 350 | 361 | 346 | 352 | 488,000 | 3,520 |
2006-02-28 | 369 | 372 | 356 | 357 | 997,000 | 3,570 |
2006-02-27 | 371 | 376 | 368 | 369 | 475,000 | 3,690 |
2006-02-24 | 367 | 370 | 360 | 370 | 455,000 | 3,700 |
2006-02-23 | 364 | 372 | 362 | 362 | 820,000 | 3,620 |
2006-02-22 | 350 | 362 | 350 | 358 | 466,000 | 3,580 |
2006-02-21 | 331 | 352 | 330 | 347 | 965,000 | 3,470 |
2006-02-20 | 340 | 347 | 330 | 331 | 871,000 | 3,310 |
2006-02-17 | 365 | 373 | 350 | 353 | 782,000 | 3,530 |
2006-02-16 | 373 | 379 | 368 | 369 | 874,000 | 3,690 |
2006-02-15 | 388 | 393 | 374 | 378 | 759,000 | 3,780 |
2006-02-14 | 370 | 392 | 356 | 379 | 826,000 | 3,790 |
2006-02-13 | 383 | 390 | 375 | 380 | 942,000 | 3,800 |
2006-02-10 | 411 | 411 | 387 | 403 | 2,050,000 | 4,030 |
2006-02-09 | 427 | 427 | 418 | 421 | 447,000 | 4,210 |
2006-02-08 | 427 | 429 | 417 | 418 | 596,000 | 4,180 |
2006-02-07 | 428 | 432 | 426 | 428 | 885,000 | 4,280 |
2006-02-06 | 419 | 423 | 419 | 423 | 513,000 | 4,230 |
2006-02-03 | 417 | 421 | 416 | 421 | 458,000 | 4,210 |
2006-02-02 | 426 | 427 | 419 | 420 | 441,000 | 4,200 |
2006-02-01 | 425 | 429 | 421 | 422 | 912,000 | 4,220 |
2006-01-31 | 422 | 424 | 416 | 422 | 618,000 | 4,220 |
2006-01-30 | 419 | 423 | 415 | 421 | 808,000 | 4,210 |
2006-01-27 | 413 | 416 | 407 | 415 | 1,059,000 | 4,150 |
2006-01-26 | 401 | 405 | 401 | 404 | 598,000 | 4,040 |
2006-01-25 | 390 | 400 | 388 | 398 | 985,000 | 3,980 |
2006-01-24 | 393 | 393 | 379 | 385 | 721,000 | 3,850 |
2006-01-23 | 365 | 382 | 365 | 373 | 1,393,000 | 3,730 |
2006-01-20 | 410 | 412 | 390 | 395 | 1,083,000 | 3,950 |
2006-01-19 | 384 | 409 | 383 | 400 | 2,111,000 | 4,000 |
2006-01-18 | 400 | 403 | 365 | 389 | 2,581,000 | 3,890 |
2006-01-17 | 425 | 429 | 414 | 415 | 1,061,000 | 4,150 |
2006-01-16 | 423 | 429 | 422 | 423 | 908,000 | 4,230 |
2006-01-13 | 433 | 434 | 425 | 427 | 914,000 | 4,270 |
2006-01-12 | 436 | 438 | 431 | 434 | 658,000 | 4,340 |
2006-01-11 | 440 | 441 | 430 | 436 | 1,185,000 | 4,360 |
2006-01-10 | 446 | 446 | 437 | 442 | 1,367,000 | 4,420 |
2006-01-06 | 445 | 446 | 441 | 446 | 2,423,000 | 4,460 |
2006-01-05 | 434 | 445 | 433 | 443 | 3,288,000 | 4,430 |
2006-01-04 | 433 | 433 | 428 | 429 | 414,000 | 4,290 |
分割・併合履歴 : [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株