6461 日本ピストンリング(株) の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 180 | 181 | 180 | 180 | 112,000 | 1,800 |
2007-12-27 | 183 | 183 | 180 | 182 | 205,000 | 1,820 |
2007-12-26 | 180 | 182 | 179 | 182 | 185,000 | 1,820 |
2007-12-25 | 182 | 182 | 178 | 180 | 333,000 | 1,800 |
2007-12-21 | 176 | 178 | 175 | 178 | 355,000 | 1,780 |
2007-12-20 | 180 | 181 | 175 | 175 | 632,000 | 1,750 |
2007-12-19 | 184 | 185 | 182 | 182 | 200,000 | 1,820 |
2007-12-18 | 182 | 184 | 181 | 184 | 189,000 | 1,840 |
2007-12-17 | 187 | 189 | 185 | 185 | 314,000 | 1,850 |
2007-12-14 | 194 | 196 | 191 | 191 | 444,000 | 1,910 |
2007-12-13 | 198 | 198 | 195 | 196 | 394,000 | 1,960 |
2007-12-12 | 189 | 199 | 189 | 197 | 943,000 | 1,970 |
2007-12-11 | 192 | 195 | 191 | 194 | 215,000 | 1,940 |
2007-12-10 | 190 | 192 | 188 | 192 | 371,000 | 1,920 |
2007-12-07 | 187 | 188 | 185 | 186 | 303,000 | 1,860 |
2007-12-06 | 189 | 189 | 183 | 185 | 286,000 | 1,850 |
2007-12-05 | 182 | 184 | 181 | 184 | 227,000 | 1,840 |
2007-12-04 | 185 | 186 | 184 | 184 | 185,000 | 1,840 |
2007-12-03 | 190 | 190 | 187 | 188 | 178,000 | 1,880 |
2007-11-30 | 181 | 188 | 181 | 185 | 617,000 | 1,850 |
2007-11-29 | 178 | 181 | 177 | 179 | 446,000 | 1,790 |
2007-11-28 | 179 | 179 | 174 | 174 | 398,000 | 1,740 |
2007-11-27 | 178 | 178 | 171 | 177 | 603,000 | 1,770 |
2007-11-26 | 182 | 184 | 180 | 180 | 223,000 | 1,800 |
2007-11-22 | 179 | 184 | 177 | 181 | 377,000 | 1,810 |
2007-11-21 | 191 | 191 | 187 | 187 | 97,000 | 1,870 |
2007-11-20 | 188 | 191 | 185 | 190 | 303,000 | 1,900 |
2007-11-19 | 195 | 198 | 192 | 193 | 164,000 | 1,930 |
2007-11-16 | 197 | 197 | 195 | 196 | 104,000 | 1,960 |
2007-11-15 | 199 | 202 | 198 | 199 | 254,000 | 1,990 |
2007-11-14 | 197 | 202 | 196 | 200 | 211,000 | 2,000 |
2007-11-13 | 192 | 194 | 191 | 192 | 236,000 | 1,920 |
2007-11-12 | 198 | 198 | 191 | 192 | 295,000 | 1,920 |
2007-11-09 | 199 | 202 | 198 | 201 | 191,000 | 2,010 |
2007-11-08 | 201 | 203 | 200 | 201 | 213,000 | 2,010 |
2007-11-07 | 214 | 214 | 204 | 206 | 273,000 | 2,060 |
2007-11-06 | 208 | 213 | 208 | 210 | 146,000 | 2,100 |
2007-11-05 | 215 | 215 | 211 | 212 | 121,000 | 2,120 |
2007-11-02 | 214 | 217 | 211 | 215 | 139,000 | 2,150 |
2007-11-01 | 217 | 220 | 216 | 219 | 207,000 | 2,190 |
2007-10-31 | 212 | 214 | 210 | 212 | 290,000 | 2,120 |
2007-10-30 | 213 | 217 | 210 | 213 | 171,000 | 2,130 |
2007-10-29 | 214 | 215 | 212 | 213 | 95,000 | 2,130 |
2007-10-26 | 209 | 211 | 207 | 209 | 262,000 | 2,090 |
2007-10-25 | 213 | 214 | 208 | 211 | 303,000 | 2,110 |
2007-10-24 | 219 | 221 | 215 | 216 | 105,000 | 2,160 |
2007-10-23 | 213 | 219 | 213 | 219 | 116,000 | 2,190 |
2007-10-22 | 212 | 218 | 210 | 217 | 181,000 | 2,170 |
2007-10-19 | 227 | 227 | 223 | 224 | 82,000 | 2,240 |
2007-10-18 | 220 | 227 | 220 | 227 | 101,000 | 2,270 |
2007-10-17 | 225 | 226 | 221 | 223 | 204,000 | 2,230 |
2007-10-16 | 228 | 228 | 226 | 228 | 154,000 | 2,280 |
2007-10-15 | 230 | 231 | 228 | 228 | 91,000 | 2,280 |
2007-10-12 | 229 | 230 | 227 | 227 | 166,000 | 2,270 |
2007-10-11 | 229 | 229 | 228 | 229 | 75,000 | 2,290 |
2007-10-10 | 229 | 232 | 229 | 230 | 183,000 | 2,300 |
2007-10-09 | 223 | 230 | 223 | 226 | 180,000 | 2,260 |
2007-10-05 | 224 | 225 | 222 | 223 | 172,000 | 2,230 |
2007-10-04 | 223 | 226 | 223 | 223 | 145,000 | 2,230 |
2007-10-03 | 220 | 225 | 220 | 225 | 210,000 | 2,250 |
2007-10-02 | 221 | 224 | 219 | 223 | 236,000 | 2,230 |
2007-10-01 | 218 | 220 | 217 | 217 | 128,000 | 2,170 |
2007-09-28 | 219 | 222 | 216 | 217 | 414,000 | 2,170 |
2007-09-27 | 215 | 218 | 215 | 218 | 208,000 | 2,180 |
2007-09-26 | 205 | 212 | 205 | 212 | 198,000 | 2,120 |
2007-09-25 | 204 | 208 | 201 | 207 | 310,000 | 2,070 |
2007-09-21 | 200 | 201 | 198 | 199 | 208,000 | 1,990 |
2007-09-20 | 205 | 205 | 200 | 202 | 157,000 | 2,020 |
2007-09-19 | 202 | 204 | 199 | 202 | 234,000 | 2,020 |
2007-09-18 | 200 | 201 | 196 | 197 | 226,000 | 1,970 |
2007-09-14 | 201 | 202 | 200 | 200 | 459,000 | 2,000 |
2007-09-13 | 201 | 204 | 199 | 200 | 241,000 | 2,000 |
2007-09-12 | 207 | 208 | 201 | 203 | 180,000 | 2,030 |
2007-09-11 | 204 | 205 | 201 | 203 | 259,000 | 2,030 |
2007-09-10 | 203 | 207 | 202 | 205 | 184,000 | 2,050 |
2007-09-07 | 207 | 213 | 207 | 211 | 170,000 | 2,110 |
2007-09-06 | 208 | 210 | 207 | 209 | 305,000 | 2,090 |
2007-09-05 | 221 | 222 | 213 | 213 | 365,000 | 2,130 |
2007-09-04 | 218 | 227 | 217 | 221 | 641,000 | 2,210 |
2007-09-03 | 216 | 218 | 214 | 216 | 227,000 | 2,160 |
2007-08-31 | 207 | 214 | 207 | 214 | 377,000 | 2,140 |
2007-08-30 | 213 | 213 | 207 | 208 | 149,000 | 2,080 |
2007-08-29 | 206 | 209 | 204 | 208 | 284,000 | 2,080 |
2007-08-28 | 215 | 216 | 212 | 213 | 279,000 | 2,130 |
2007-08-27 | 218 | 223 | 217 | 217 | 491,000 | 2,170 |
2007-08-24 | 215 | 218 | 212 | 215 | 354,000 | 2,150 |
2007-08-23 | 210 | 211 | 208 | 211 | 284,000 | 2,110 |
2007-08-22 | 204 | 206 | 203 | 205 | 282,000 | 2,050 |
2007-08-21 | 198 | 208 | 198 | 204 | 666,000 | 2,040 |
2007-08-20 | 210 | 210 | 199 | 200 | 593,000 | 2,000 |
2007-08-17 | 214 | 214 | 194 | 198 | 1,293,000 | 1,980 |
2007-08-16 | 216 | 217 | 206 | 214 | 834,000 | 2,140 |
2007-08-15 | 224 | 226 | 219 | 220 | 480,000 | 2,200 |
2007-08-14 | 228 | 229 | 226 | 229 | 322,000 | 2,290 |
2007-08-13 | 222 | 229 | 222 | 228 | 477,000 | 2,280 |
2007-08-10 | 231 | 232 | 218 | 220 | 1,095,000 | 2,200 |
2007-08-09 | 235 | 238 | 232 | 236 | 994,000 | 2,360 |
2007-08-08 | 239 | 242 | 233 | 234 | 517,000 | 2,340 |
2007-08-07 | 243 | 245 | 238 | 239 | 457,000 | 2,390 |
2007-08-06 | 234 | 242 | 234 | 242 | 682,000 | 2,420 |
2007-08-03 | 246 | 248 | 245 | 247 | 389,000 | 2,470 |
2007-08-02 | 250 | 250 | 243 | 248 | 559,000 | 2,480 |
2007-08-01 | 255 | 257 | 249 | 251 | 542,000 | 2,510 |
2007-07-31 | 257 | 258 | 254 | 256 | 389,000 | 2,560 |
2007-07-30 | 244 | 256 | 244 | 255 | 414,000 | 2,550 |
2007-07-27 | 242 | 249 | 242 | 249 | 914,000 | 2,490 |
2007-07-26 | 262 | 262 | 255 | 256 | 642,000 | 2,560 |
2007-07-25 | 262 | 265 | 258 | 263 | 646,000 | 2,630 |
2007-07-24 | 268 | 268 | 261 | 265 | 839,000 | 2,650 |
2007-07-23 | 272 | 272 | 266 | 268 | 848,000 | 2,680 |
2007-07-20 | 279 | 282 | 271 | 271 | 3,103,000 | 2,710 |
2007-07-19 | 282 | 286 | 273 | 276 | 6,962,000 | 2,760 |
2007-07-18 | 265 | 267 | 261 | 262 | 964,000 | 2,620 |
2007-07-17 | 262 | 267 | 261 | 264 | 771,000 | 2,640 |
2007-07-13 | 265 | 268 | 261 | 264 | 889,000 | 2,640 |
2007-07-12 | 269 | 276 | 261 | 264 | 1,778,000 | 2,640 |
2007-07-11 | 267 | 269 | 266 | 267 | 297,000 | 2,670 |
2007-07-10 | 266 | 276 | 266 | 272 | 801,000 | 2,720 |
2007-07-09 | 268 | 271 | 265 | 267 | 322,000 | 2,670 |
2007-07-06 | 266 | 268 | 263 | 267 | 335,000 | 2,670 |
2007-07-05 | 266 | 271 | 266 | 267 | 512,000 | 2,670 |
2007-07-04 | 274 | 274 | 266 | 268 | 418,000 | 2,680 |
2007-07-03 | 279 | 279 | 272 | 273 | 814,000 | 2,730 |
2007-07-02 | 273 | 281 | 269 | 277 | 1,358,000 | 2,770 |
2007-06-29 | 269 | 271 | 264 | 271 | 481,000 | 2,710 |
2007-06-28 | 268 | 272 | 266 | 268 | 654,000 | 2,680 |
2007-06-27 | 265 | 268 | 262 | 268 | 854,000 | 2,680 |
2007-06-26 | 271 | 271 | 262 | 266 | 877,000 | 2,660 |
2007-06-25 | 274 | 277 | 269 | 269 | 867,000 | 2,690 |
2007-06-22 | 283 | 285 | 272 | 278 | 2,046,000 | 2,780 |
2007-06-21 | 281 | 288 | 275 | 280 | 6,518,000 | 2,800 |
2007-06-20 | 258 | 290 | 255 | 278 | 12,432,000 | 2,780 |
2007-06-19 | 255 | 257 | 253 | 254 | 431,000 | 2,540 |
2007-06-18 | 255 | 257 | 253 | 255 | 354,000 | 2,550 |
2007-06-15 | 251 | 254 | 247 | 253 | 455,000 | 2,530 |
2007-06-14 | 244 | 247 | 244 | 246 | 236,000 | 2,460 |
2007-06-13 | 243 | 245 | 242 | 245 | 235,000 | 2,450 |
2007-06-12 | 246 | 247 | 242 | 243 | 219,000 | 2,430 |
2007-06-11 | 249 | 250 | 245 | 245 | 201,000 | 2,450 |
2007-06-08 | 250 | 251 | 244 | 246 | 583,000 | 2,460 |
2007-06-07 | 251 | 254 | 250 | 253 | 300,000 | 2,530 |
2007-06-06 | 249 | 255 | 249 | 253 | 1,145,000 | 2,530 |
2007-06-05 | 247 | 249 | 246 | 247 | 507,000 | 2,470 |
2007-06-04 | 243 | 251 | 241 | 247 | 926,000 | 2,470 |
2007-06-01 | 239 | 241 | 239 | 240 | 190,000 | 2,400 |
2007-05-31 | 237 | 238 | 237 | 237 | 159,000 | 2,370 |
2007-05-30 | 240 | 240 | 234 | 235 | 491,000 | 2,350 |
2007-05-29 | 235 | 241 | 235 | 240 | 169,000 | 2,400 |
2007-05-28 | 234 | 237 | 234 | 237 | 161,000 | 2,370 |
2007-05-25 | 240 | 240 | 233 | 234 | 348,000 | 2,340 |
2007-05-24 | 239 | 239 | 236 | 239 | 194,000 | 2,390 |
2007-05-23 | 237 | 238 | 236 | 236 | 140,000 | 2,360 |
2007-05-22 | 237 | 238 | 235 | 236 | 143,000 | 2,360 |
2007-05-21 | 234 | 237 | 234 | 236 | 140,000 | 2,360 |
2007-05-18 | 239 | 239 | 231 | 233 | 535,000 | 2,330 |
2007-05-17 | 240 | 241 | 239 | 239 | 230,000 | 2,390 |
2007-05-16 | 249 | 249 | 233 | 236 | 760,000 | 2,360 |
2007-05-15 | 258 | 259 | 253 | 254 | 277,000 | 2,540 |
2007-05-14 | 261 | 261 | 258 | 258 | 169,000 | 2,580 |
2007-05-11 | 257 | 261 | 256 | 260 | 201,000 | 2,600 |
2007-05-10 | 264 | 264 | 257 | 258 | 230,000 | 2,580 |
2007-05-09 | 256 | 265 | 256 | 262 | 589,000 | 2,620 |
2007-05-08 | 256 | 260 | 255 | 257 | 288,000 | 2,570 |
2007-05-07 | 254 | 259 | 254 | 255 | 666,000 | 2,550 |
2007-05-02 | 251 | 252 | 250 | 252 | 175,000 | 2,520 |
2007-05-01 | 253 | 253 | 250 | 252 | 116,000 | 2,520 |
2007-04-27 | 251 | 253 | 251 | 253 | 136,000 | 2,530 |
2007-04-26 | 252 | 253 | 251 | 253 | 325,000 | 2,530 |
2007-04-25 | 252 | 252 | 249 | 251 | 171,000 | 2,510 |
2007-04-24 | 248 | 250 | 246 | 250 | 355,000 | 2,500 |
2007-04-23 | 252 | 252 | 246 | 248 | 287,000 | 2,480 |
2007-04-20 | 249 | 251 | 248 | 250 | 185,000 | 2,500 |
2007-04-19 | 253 | 255 | 247 | 248 | 564,000 | 2,480 |
2007-04-18 | 254 | 254 | 252 | 252 | 321,000 | 2,520 |
2007-04-17 | 259 | 259 | 252 | 253 | 292,000 | 2,530 |
2007-04-16 | 260 | 260 | 258 | 259 | 187,000 | 2,590 |
2007-04-13 | 263 | 263 | 258 | 258 | 216,000 | 2,580 |
2007-04-12 | 266 | 268 | 261 | 262 | 509,000 | 2,620 |
2007-04-11 | 263 | 263 | 258 | 260 | 248,000 | 2,600 |
2007-04-10 | 264 | 264 | 261 | 262 | 192,000 | 2,620 |
2007-04-09 | 262 | 264 | 261 | 263 | 257,000 | 2,630 |
2007-04-06 | 260 | 261 | 258 | 259 | 137,000 | 2,590 |
2007-04-05 | 261 | 262 | 258 | 258 | 217,000 | 2,580 |
2007-04-04 | 258 | 262 | 257 | 260 | 506,000 | 2,600 |
2007-04-03 | 258 | 261 | 256 | 257 | 346,000 | 2,570 |
2007-04-02 | 265 | 265 | 256 | 257 | 451,000 | 2,570 |
2007-03-30 | 265 | 266 | 263 | 265 | 172,000 | 2,650 |
2007-03-29 | 265 | 267 | 262 | 266 | 368,000 | 2,660 |
2007-03-28 | 266 | 269 | 265 | 266 | 303,000 | 2,660 |
2007-03-27 | 270 | 273 | 265 | 267 | 451,000 | 2,670 |
2007-03-26 | 274 | 275 | 272 | 273 | 309,000 | 2,730 |
2007-03-23 | 275 | 275 | 271 | 273 | 581,000 | 2,730 |
2007-03-22 | 272 | 276 | 272 | 274 | 325,000 | 2,740 |
2007-03-20 | 271 | 272 | 271 | 271 | 240,000 | 2,710 |
2007-03-19 | 265 | 270 | 265 | 267 | 212,000 | 2,670 |
2007-03-16 | 273 | 273 | 262 | 269 | 743,000 | 2,690 |
2007-03-15 | 279 | 282 | 273 | 274 | 580,000 | 2,740 |
2007-03-14 | 280 | 282 | 275 | 275 | 707,000 | 2,750 |
2007-03-13 | 292 | 292 | 286 | 286 | 296,000 | 2,860 |
2007-03-12 | 288 | 291 | 287 | 291 | 381,000 | 2,910 |
2007-03-09 | 287 | 290 | 283 | 285 | 872,000 | 2,850 |
2007-03-08 | 285 | 287 | 283 | 286 | 541,000 | 2,860 |
2007-03-07 | 290 | 292 | 283 | 287 | 845,000 | 2,870 |
2007-03-06 | 279 | 290 | 278 | 287 | 452,000 | 2,870 |
2007-03-05 | 294 | 294 | 282 | 283 | 403,000 | 2,830 |
2007-03-02 | 293 | 298 | 290 | 297 | 262,000 | 2,970 |
2007-03-01 | 301 | 303 | 291 | 296 | 628,000 | 2,960 |
2007-02-28 | 286 | 300 | 285 | 300 | 1,031,000 | 3,000 |
2007-02-27 | 315 | 317 | 306 | 311 | 1,150,000 | 3,110 |
2007-02-26 | 314 | 316 | 311 | 315 | 731,000 | 3,150 |
2007-02-23 | 307 | 313 | 303 | 311 | 1,352,000 | 3,110 |
2007-02-22 | 292 | 308 | 292 | 307 | 1,928,000 | 3,070 |
2007-02-21 | 290 | 293 | 290 | 293 | 259,000 | 2,930 |
2007-02-20 | 294 | 294 | 290 | 290 | 317,000 | 2,900 |
2007-02-19 | 290 | 293 | 290 | 293 | 243,000 | 2,930 |
2007-02-16 | 287 | 290 | 287 | 289 | 153,000 | 2,890 |
2007-02-15 | 292 | 293 | 288 | 289 | 285,000 | 2,890 |
2007-02-14 | 290 | 292 | 288 | 291 | 395,000 | 2,910 |
2007-02-13 | 285 | 288 | 284 | 288 | 194,000 | 2,880 |
2007-02-09 | 284 | 286 | 282 | 285 | 232,000 | 2,850 |
2007-02-08 | 283 | 287 | 282 | 284 | 359,000 | 2,840 |
2007-02-07 | 289 | 292 | 287 | 288 | 401,000 | 2,880 |
2007-02-06 | 285 | 289 | 285 | 288 | 235,000 | 2,880 |
2007-02-05 | 290 | 290 | 285 | 285 | 246,000 | 2,850 |
2007-02-02 | 291 | 292 | 288 | 289 | 234,000 | 2,890 |
2007-02-01 | 288 | 292 | 288 | 292 | 186,000 | 2,920 |
2007-01-31 | 293 | 293 | 287 | 288 | 264,000 | 2,880 |
2007-01-30 | 292 | 294 | 290 | 290 | 198,000 | 2,900 |
2007-01-29 | 292 | 293 | 290 | 292 | 127,000 | 2,920 |
2007-01-26 | 290 | 294 | 289 | 292 | 356,000 | 2,920 |
2007-01-25 | 301 | 301 | 291 | 291 | 668,000 | 2,910 |
2007-01-24 | 294 | 300 | 294 | 298 | 862,000 | 2,980 |
2007-01-23 | 295 | 296 | 291 | 295 | 417,000 | 2,950 |
2007-01-22 | 295 | 296 | 293 | 295 | 251,000 | 2,950 |
2007-01-19 | 294 | 295 | 291 | 293 | 287,000 | 2,930 |
2007-01-18 | 291 | 295 | 289 | 291 | 738,000 | 2,910 |
2007-01-17 | 285 | 288 | 284 | 287 | 283,000 | 2,870 |
2007-01-16 | 286 | 290 | 285 | 287 | 329,000 | 2,870 |
2007-01-15 | 283 | 290 | 282 | 286 | 1,331,000 | 2,860 |
2007-01-12 | 281 | 283 | 279 | 283 | 381,000 | 2,830 |
2007-01-11 | 280 | 283 | 278 | 279 | 301,000 | 2,790 |
2007-01-10 | 285 | 285 | 279 | 281 | 403,000 | 2,810 |
2007-01-09 | 280 | 286 | 279 | 284 | 520,000 | 2,840 |
2007-01-05 | 282 | 282 | 276 | 278 | 430,000 | 2,780 |
2007-01-04 | 283 | 283 | 279 | 282 | 222,000 | 2,820 |
分割・併合履歴 : [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株