6461 日本ピストンリング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 89 | 89 | 87 | 89 | 55,000 | 890 |
| 2008-12-29 | 89 | 89 | 86 | 88 | 99,000 | 880 |
| 2008-12-26 | 86 | 89 | 86 | 89 | 44,000 | 890 |
| 2008-12-25 | 89 | 89 | 84 | 86 | 130,000 | 860 |
| 2008-12-24 | 86 | 87 | 82 | 84 | 126,000 | 840 |
| 2008-12-22 | 86 | 89 | 86 | 86 | 82,000 | 860 |
| 2008-12-19 | 89 | 91 | 86 | 86 | 217,000 | 860 |
| 2008-12-18 | 88 | 89 | 87 | 87 | 103,000 | 870 |
| 2008-12-17 | 90 | 91 | 88 | 89 | 144,000 | 890 |
| 2008-12-16 | 91 | 91 | 88 | 89 | 104,000 | 890 |
| 2008-12-15 | 89 | 92 | 88 | 91 | 148,000 | 910 |
| 2008-12-12 | 90 | 91 | 86 | 87 | 263,000 | 870 |
| 2008-12-11 | 91 | 91 | 89 | 91 | 146,000 | 910 |
| 2008-12-10 | 93 | 93 | 88 | 90 | 216,000 | 900 |
| 2008-12-09 | 91 | 91 | 88 | 89 | 119,000 | 890 |
| 2008-12-08 | 87 | 88 | 85 | 88 | 156,000 | 880 |
| 2008-12-05 | 85 | 86 | 85 | 86 | 153,000 | 860 |
| 2008-12-04 | 88 | 89 | 86 | 86 | 187,000 | 860 |
| 2008-12-03 | 90 | 90 | 89 | 90 | 115,000 | 900 |
| 2008-12-02 | 90 | 91 | 88 | 89 | 97,000 | 890 |
| 2008-12-01 | 94 | 94 | 90 | 92 | 131,000 | 920 |
| 2008-11-28 | 92 | 94 | 92 | 94 | 73,000 | 940 |
| 2008-11-27 | 93 | 93 | 91 | 93 | 135,000 | 930 |
| 2008-11-26 | 92 | 92 | 90 | 92 | 93,000 | 920 |
| 2008-11-25 | 98 | 98 | 91 | 92 | 202,000 | 920 |
| 2008-11-21 | 90 | 94 | 89 | 93 | 183,000 | 930 |
| 2008-11-20 | 96 | 96 | 91 | 92 | 162,000 | 920 |
| 2008-11-19 | 96 | 96 | 92 | 95 | 72,000 | 950 |
| 2008-11-18 | 92 | 96 | 91 | 95 | 89,000 | 950 |
| 2008-11-17 | 94 | 95 | 91 | 94 | 99,000 | 940 |
| 2008-11-14 | 99 | 100 | 94 | 95 | 180,000 | 950 |
| 2008-11-13 | 95 | 97 | 93 | 96 | 209,000 | 960 |
| 2008-11-12 | 97 | 98 | 96 | 96 | 135,000 | 960 |
| 2008-11-11 | 99 | 102 | 97 | 98 | 306,000 | 980 |
| 2008-11-10 | 104 | 107 | 98 | 100 | 274,000 | 1,000 |
| 2008-11-07 | 101 | 104 | 99 | 101 | 308,000 | 1,010 |
| 2008-11-06 | 111 | 114 | 108 | 108 | 183,000 | 1,080 |
| 2008-11-05 | 106 | 119 | 106 | 116 | 493,000 | 1,160 |
| 2008-11-04 | 106 | 107 | 103 | 106 | 93,000 | 1,060 |
| 2008-10-31 | 103 | 106 | 102 | 104 | 143,000 | 1,040 |
| 2008-10-30 | 100 | 105 | 98 | 105 | 143,000 | 1,050 |
| 2008-10-29 | 102 | 104 | 95 | 100 | 214,000 | 1,000 |
| 2008-10-28 | 88 | 97 | 85 | 97 | 356,000 | 970 |
| 2008-10-27 | 93 | 97 | 90 | 93 | 268,000 | 930 |
| 2008-10-24 | 103 | 103 | 93 | 94 | 208,000 | 940 |
| 2008-10-23 | 97 | 99 | 95 | 99 | 229,000 | 990 |
| 2008-10-22 | 105 | 105 | 101 | 101 | 117,000 | 1,010 |
| 2008-10-21 | 108 | 109 | 106 | 107 | 179,000 | 1,070 |
| 2008-10-20 | 105 | 106 | 103 | 105 | 168,000 | 1,050 |
| 2008-10-17 | 101 | 104 | 98 | 101 | 208,000 | 1,010 |
| 2008-10-16 | 100 | 103 | 95 | 98 | 197,000 | 980 |
| 2008-10-15 | 110 | 112 | 105 | 108 | 226,000 | 1,080 |
| 2008-10-14 | 116 | 116 | 105 | 113 | 267,000 | 1,130 |
| 2008-10-10 | 89 | 92 | 88 | 91 | 285,000 | 910 |
| 2008-10-09 | 90 | 97 | 90 | 93 | 436,000 | 930 |
| 2008-10-08 | 101 | 102 | 91 | 93 | 261,000 | 930 |
| 2008-10-07 | 98 | 104 | 95 | 103 | 387,000 | 1,030 |
| 2008-10-06 | 124 | 124 | 103 | 106 | 504,000 | 1,060 |
| 2008-10-03 | 131 | 131 | 125 | 125 | 200,000 | 1,250 |
| 2008-10-02 | 144 | 145 | 136 | 136 | 120,000 | 1,360 |
| 2008-10-01 | 148 | 149 | 144 | 146 | 93,000 | 1,460 |
| 2008-09-30 | 147 | 147 | 140 | 146 | 144,000 | 1,460 |
| 2008-09-29 | 153 | 154 | 152 | 152 | 78,000 | 1,520 |
| 2008-09-26 | 159 | 159 | 150 | 153 | 158,000 | 1,530 |
| 2008-09-25 | 160 | 160 | 155 | 159 | 99,000 | 1,590 |
| 2008-09-24 | 156 | 158 | 154 | 157 | 118,000 | 1,570 |
| 2008-09-22 | 163 | 163 | 160 | 160 | 100,000 | 1,600 |
| 2008-09-19 | 162 | 163 | 160 | 163 | 139,000 | 1,630 |
| 2008-09-18 | 151 | 160 | 150 | 158 | 186,000 | 1,580 |
| 2008-09-17 | 150 | 160 | 150 | 160 | 266,000 | 1,600 |
| 2008-09-16 | 143 | 156 | 138 | 152 | 227,000 | 1,520 |
| 2008-09-12 | 161 | 161 | 158 | 158 | 157,000 | 1,580 |
| 2008-09-11 | 159 | 162 | 159 | 159 | 82,000 | 1,590 |
| 2008-09-10 | 158 | 161 | 158 | 161 | 148,000 | 1,610 |
| 2008-09-09 | 165 | 165 | 159 | 160 | 80,000 | 1,600 |
| 2008-09-08 | 160 | 168 | 160 | 165 | 192,000 | 1,650 |
| 2008-09-05 | 156 | 163 | 156 | 162 | 324,000 | 1,620 |
| 2008-09-04 | 159 | 160 | 156 | 159 | 106,000 | 1,590 |
| 2008-09-03 | 160 | 162 | 159 | 161 | 84,000 | 1,610 |
| 2008-09-02 | 165 | 166 | 159 | 159 | 125,000 | 1,590 |
| 2008-09-01 | 169 | 169 | 166 | 167 | 83,000 | 1,670 |
| 2008-08-29 | 167 | 170 | 165 | 169 | 286,000 | 1,690 |
| 2008-08-28 | 162 | 170 | 162 | 168 | 288,000 | 1,680 |
| 2008-08-27 | 164 | 165 | 162 | 162 | 37,000 | 1,620 |
| 2008-08-26 | 164 | 166 | 162 | 165 | 40,000 | 1,650 |
| 2008-08-25 | 165 | 166 | 164 | 166 | 172,000 | 1,660 |
| 2008-08-22 | 160 | 161 | 159 | 161 | 56,000 | 1,610 |
| 2008-08-21 | 161 | 162 | 158 | 160 | 53,000 | 1,600 |
| 2008-08-20 | 160 | 160 | 158 | 160 | 89,000 | 1,600 |
| 2008-08-19 | 161 | 166 | 160 | 160 | 79,000 | 1,600 |
| 2008-08-18 | 161 | 167 | 161 | 163 | 90,000 | 1,630 |
| 2008-08-15 | 160 | 163 | 159 | 162 | 69,000 | 1,620 |
| 2008-08-14 | 159 | 161 | 159 | 159 | 66,000 | 1,590 |
| 2008-08-13 | 163 | 163 | 159 | 161 | 69,000 | 1,610 |
| 2008-08-12 | 165 | 167 | 164 | 164 | 82,000 | 1,640 |
| 2008-08-11 | 162 | 167 | 162 | 166 | 46,000 | 1,660 |
| 2008-08-08 | 162 | 165 | 161 | 164 | 67,000 | 1,640 |
| 2008-08-07 | 170 | 170 | 165 | 165 | 72,000 | 1,650 |
| 2008-08-06 | 167 | 171 | 167 | 169 | 147,000 | 1,690 |
| 2008-08-05 | 167 | 171 | 166 | 166 | 161,000 | 1,660 |
| 2008-08-04 | 170 | 170 | 167 | 168 | 183,000 | 1,680 |
| 2008-08-01 | 169 | 172 | 167 | 170 | 168,000 | 1,700 |
| 2008-07-31 | 167 | 176 | 165 | 171 | 342,000 | 1,710 |
| 2008-07-30 | 164 | 165 | 164 | 165 | 99,000 | 1,650 |
| 2008-07-29 | 162 | 162 | 161 | 162 | 76,000 | 1,620 |
| 2008-07-28 | 166 | 166 | 163 | 164 | 76,000 | 1,640 |
| 2008-07-25 | 169 | 169 | 161 | 161 | 187,000 | 1,610 |
| 2008-07-24 | 163 | 165 | 163 | 165 | 90,000 | 1,650 |
| 2008-07-23 | 164 | 165 | 161 | 162 | 150,000 | 1,620 |
| 2008-07-22 | 161 | 161 | 156 | 160 | 178,000 | 1,600 |
| 2008-07-18 | 169 | 169 | 159 | 159 | 140,000 | 1,590 |
| 2008-07-17 | 159 | 161 | 158 | 160 | 104,000 | 1,600 |
| 2008-07-16 | 159 | 161 | 156 | 156 | 144,000 | 1,560 |
| 2008-07-15 | 165 | 165 | 159 | 159 | 193,000 | 1,590 |
| 2008-07-14 | 170 | 171 | 165 | 166 | 139,000 | 1,660 |
| 2008-07-11 | 171 | 171 | 169 | 169 | 162,000 | 1,690 |
| 2008-07-10 | 171 | 173 | 170 | 171 | 77,000 | 1,710 |
| 2008-07-09 | 177 | 177 | 172 | 172 | 149,000 | 1,720 |
| 2008-07-08 | 174 | 183 | 172 | 172 | 414,000 | 1,720 |
| 2008-07-07 | 172 | 174 | 170 | 173 | 102,000 | 1,730 |
| 2008-07-04 | 171 | 173 | 170 | 171 | 152,000 | 1,710 |
| 2008-07-03 | 170 | 173 | 168 | 173 | 423,000 | 1,730 |
| 2008-07-02 | 182 | 182 | 174 | 175 | 384,000 | 1,750 |
| 2008-07-01 | 181 | 184 | 181 | 182 | 278,000 | 1,820 |
| 2008-06-30 | 181 | 182 | 179 | 180 | 177,000 | 1,800 |
| 2008-06-27 | 181 | 183 | 178 | 183 | 306,000 | 1,830 |
| 2008-06-26 | 185 | 187 | 183 | 184 | 315,000 | 1,840 |
| 2008-06-25 | 187 | 187 | 183 | 185 | 223,000 | 1,850 |
| 2008-06-24 | 185 | 187 | 184 | 185 | 199,000 | 1,850 |
| 2008-06-23 | 184 | 186 | 182 | 185 | 313,000 | 1,850 |
| 2008-06-20 | 197 | 198 | 188 | 189 | 676,000 | 1,890 |
| 2008-06-19 | 194 | 197 | 191 | 192 | 514,000 | 1,920 |
| 2008-06-18 | 190 | 201 | 190 | 197 | 1,558,000 | 1,970 |
| 2008-06-17 | 187 | 191 | 187 | 190 | 295,000 | 1,900 |
| 2008-06-16 | 190 | 190 | 188 | 190 | 239,000 | 1,900 |
| 2008-06-13 | 189 | 192 | 187 | 188 | 303,000 | 1,880 |
| 2008-06-12 | 183 | 193 | 183 | 191 | 561,000 | 1,910 |
| 2008-06-11 | 185 | 189 | 185 | 187 | 173,000 | 1,870 |
| 2008-06-10 | 189 | 190 | 186 | 186 | 141,000 | 1,860 |
| 2008-06-09 | 184 | 190 | 183 | 187 | 259,000 | 1,870 |
| 2008-06-06 | 195 | 195 | 192 | 193 | 299,000 | 1,930 |
| 2008-06-05 | 197 | 197 | 192 | 193 | 394,000 | 1,930 |
| 2008-06-04 | 183 | 195 | 183 | 195 | 1,024,000 | 1,950 |
| 2008-06-03 | 185 | 187 | 183 | 184 | 253,000 | 1,840 |
| 2008-06-02 | 185 | 189 | 184 | 188 | 234,000 | 1,880 |
| 2008-05-30 | 187 | 187 | 183 | 187 | 287,000 | 1,870 |
| 2008-05-29 | 183 | 186 | 183 | 183 | 210,000 | 1,830 |
| 2008-05-28 | 186 | 186 | 181 | 181 | 121,000 | 1,810 |
| 2008-05-27 | 183 | 186 | 182 | 186 | 156,000 | 1,860 |
| 2008-05-26 | 183 | 186 | 183 | 183 | 109,000 | 1,830 |
| 2008-05-23 | 188 | 189 | 186 | 186 | 324,000 | 1,860 |
| 2008-05-22 | 182 | 187 | 179 | 185 | 220,000 | 1,850 |
| 2008-05-21 | 183 | 185 | 182 | 184 | 141,000 | 1,840 |
| 2008-05-20 | 189 | 189 | 186 | 186 | 238,000 | 1,860 |
| 2008-05-19 | 185 | 187 | 184 | 187 | 211,000 | 1,870 |
| 2008-05-16 | 184 | 187 | 182 | 183 | 315,000 | 1,830 |
| 2008-05-15 | 185 | 187 | 182 | 184 | 585,000 | 1,840 |
| 2008-05-14 | 180 | 181 | 177 | 180 | 643,000 | 1,800 |
| 2008-05-13 | 177 | 181 | 173 | 179 | 840,000 | 1,790 |
| 2008-05-12 | 168 | 172 | 168 | 172 | 220,000 | 1,720 |
| 2008-05-09 | 172 | 172 | 168 | 168 | 107,000 | 1,680 |
| 2008-05-08 | 167 | 173 | 167 | 171 | 337,000 | 1,710 |
| 2008-05-07 | 166 | 169 | 164 | 168 | 218,000 | 1,680 |
| 2008-05-02 | 167 | 167 | 164 | 165 | 67,000 | 1,650 |
| 2008-05-01 | 166 | 167 | 164 | 164 | 122,000 | 1,640 |
| 2008-04-30 | 169 | 169 | 165 | 167 | 111,000 | 1,670 |
| 2008-04-28 | 165 | 168 | 165 | 167 | 157,000 | 1,670 |
| 2008-04-25 | 165 | 165 | 162 | 164 | 158,000 | 1,640 |
| 2008-04-24 | 162 | 165 | 160 | 161 | 105,000 | 1,610 |
| 2008-04-23 | 163 | 165 | 162 | 162 | 81,000 | 1,620 |
| 2008-04-22 | 163 | 165 | 163 | 164 | 56,000 | 1,640 |
| 2008-04-21 | 169 | 169 | 165 | 165 | 180,000 | 1,650 |
| 2008-04-18 | 167 | 168 | 163 | 167 | 136,000 | 1,670 |
| 2008-04-17 | 167 | 168 | 165 | 167 | 228,000 | 1,670 |
| 2008-04-16 | 161 | 170 | 161 | 165 | 465,000 | 1,650 |
| 2008-04-15 | 160 | 162 | 159 | 159 | 96,000 | 1,590 |
| 2008-04-14 | 159 | 160 | 157 | 159 | 144,000 | 1,590 |
| 2008-04-11 | 158 | 166 | 158 | 164 | 183,000 | 1,640 |
| 2008-04-10 | 165 | 165 | 160 | 160 | 230,000 | 1,600 |
| 2008-04-09 | 161 | 176 | 161 | 166 | 2,287,000 | 1,660 |
| 2008-04-08 | 155 | 162 | 155 | 161 | 196,000 | 1,610 |
| 2008-04-07 | 158 | 160 | 155 | 157 | 164,000 | 1,570 |
| 2008-04-04 | 159 | 160 | 157 | 157 | 117,000 | 1,570 |
| 2008-04-03 | 159 | 160 | 158 | 159 | 82,000 | 1,590 |
| 2008-04-02 | 161 | 162 | 158 | 159 | 167,000 | 1,590 |
| 2008-04-01 | 151 | 159 | 150 | 159 | 161,000 | 1,590 |
| 2008-03-31 | 150 | 151 | 149 | 149 | 134,000 | 1,490 |
| 2008-03-28 | 151 | 153 | 149 | 151 | 269,000 | 1,510 |
| 2008-03-27 | 151 | 156 | 151 | 153 | 189,000 | 1,530 |
| 2008-03-26 | 154 | 158 | 154 | 156 | 147,000 | 1,560 |
| 2008-03-25 | 162 | 162 | 159 | 161 | 215,000 | 1,610 |
| 2008-03-24 | 156 | 159 | 155 | 157 | 227,000 | 1,570 |
| 2008-03-21 | 149 | 155 | 147 | 155 | 190,000 | 1,550 |
| 2008-03-19 | 153 | 153 | 146 | 149 | 181,000 | 1,490 |
| 2008-03-18 | 146 | 147 | 140 | 145 | 212,000 | 1,450 |
| 2008-03-17 | 146 | 146 | 141 | 144 | 303,000 | 1,440 |
| 2008-03-14 | 157 | 157 | 150 | 151 | 323,000 | 1,510 |
| 2008-03-13 | 156 | 158 | 156 | 156 | 96,000 | 1,560 |
| 2008-03-12 | 163 | 164 | 158 | 158 | 212,000 | 1,580 |
| 2008-03-11 | 155 | 159 | 152 | 159 | 139,000 | 1,590 |
| 2008-03-10 | 162 | 162 | 155 | 155 | 173,000 | 1,550 |
| 2008-03-07 | 162 | 162 | 159 | 159 | 107,000 | 1,590 |
| 2008-03-06 | 161 | 165 | 161 | 164 | 129,000 | 1,640 |
| 2008-03-05 | 162 | 162 | 159 | 159 | 260,000 | 1,590 |
| 2008-03-04 | 166 | 166 | 163 | 163 | 201,000 | 1,630 |
| 2008-03-03 | 161 | 162 | 160 | 161 | 194,000 | 1,610 |
| 2008-02-29 | 167 | 169 | 166 | 166 | 289,000 | 1,660 |
| 2008-02-28 | 169 | 170 | 167 | 169 | 165,000 | 1,690 |
| 2008-02-27 | 170 | 173 | 170 | 171 | 125,000 | 1,710 |
| 2008-02-26 | 174 | 174 | 169 | 169 | 211,000 | 1,690 |
| 2008-02-25 | 171 | 173 | 171 | 173 | 184,000 | 1,730 |
| 2008-02-22 | 166 | 170 | 166 | 169 | 137,000 | 1,690 |
| 2008-02-21 | 164 | 169 | 164 | 169 | 147,000 | 1,690 |
| 2008-02-20 | 163 | 167 | 163 | 164 | 187,000 | 1,640 |
| 2008-02-19 | 167 | 167 | 163 | 165 | 151,000 | 1,650 |
| 2008-02-18 | 159 | 164 | 159 | 163 | 169,000 | 1,630 |
| 2008-02-15 | 153 | 159 | 153 | 158 | 223,000 | 1,580 |
| 2008-02-14 | 157 | 159 | 154 | 157 | 245,000 | 1,570 |
| 2008-02-13 | 151 | 156 | 151 | 152 | 208,000 | 1,520 |
| 2008-02-12 | 157 | 158 | 150 | 150 | 771,000 | 1,500 |
| 2008-02-08 | 161 | 167 | 161 | 162 | 188,000 | 1,620 |
| 2008-02-07 | 163 | 165 | 161 | 164 | 247,000 | 1,640 |
| 2008-02-06 | 167 | 167 | 164 | 164 | 279,000 | 1,640 |
| 2008-02-05 | 172 | 172 | 170 | 172 | 216,000 | 1,720 |
| 2008-02-04 | 170 | 172 | 169 | 172 | 207,000 | 1,720 |
| 2008-02-01 | 170 | 171 | 167 | 170 | 227,000 | 1,700 |
| 2008-01-31 | 156 | 169 | 156 | 168 | 686,000 | 1,680 |
| 2008-01-30 | 159 | 160 | 157 | 158 | 388,000 | 1,580 |
| 2008-01-29 | 160 | 161 | 154 | 157 | 1,045,000 | 1,570 |
| 2008-01-28 | 157 | 164 | 155 | 157 | 892,000 | 1,570 |
| 2008-01-25 | 155 | 160 | 154 | 159 | 380,000 | 1,590 |
| 2008-01-24 | 149 | 154 | 146 | 152 | 713,000 | 1,520 |
| 2008-01-23 | 143 | 151 | 142 | 144 | 487,000 | 1,440 |
| 2008-01-22 | 139 | 143 | 139 | 139 | 400,000 | 1,390 |
| 2008-01-21 | 156 | 156 | 146 | 147 | 618,000 | 1,470 |
| 2008-01-18 | 140 | 152 | 140 | 152 | 901,000 | 1,520 |
| 2008-01-17 | 145 | 149 | 141 | 147 | 1,487,000 | 1,470 |
| 2008-01-16 | 145 | 149 | 143 | 145 | 593,000 | 1,450 |
| 2008-01-15 | 165 | 165 | 155 | 155 | 430,000 | 1,550 |
| 2008-01-11 | 166 | 167 | 165 | 165 | 300,000 | 1,650 |
| 2008-01-10 | 172 | 172 | 167 | 167 | 136,000 | 1,670 |
| 2008-01-09 | 166 | 170 | 166 | 169 | 277,000 | 1,690 |
| 2008-01-08 | 170 | 172 | 169 | 170 | 209,000 | 1,700 |
| 2008-01-07 | 171 | 172 | 168 | 171 | 211,000 | 1,710 |
| 2008-01-04 | 177 | 177 | 170 | 171 | 256,000 | 1,710 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
