6461 日本ピストンリング(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 91 | 91 | 88 | 88 | 101,000 | 880 |
2009-12-29 | 88 | 90 | 88 | 89 | 95,000 | 890 |
2009-12-28 | 87 | 92 | 87 | 88 | 410,000 | 880 |
2009-12-25 | 86 | 86 | 84 | 86 | 164,000 | 860 |
2009-12-24 | 84 | 85 | 84 | 85 | 118,000 | 850 |
2009-12-22 | 84 | 84 | 83 | 83 | 172,000 | 830 |
2009-12-21 | 84 | 85 | 83 | 84 | 67,000 | 840 |
2009-12-18 | 86 | 86 | 84 | 84 | 75,000 | 840 |
2009-12-17 | 86 | 86 | 84 | 86 | 80,000 | 860 |
2009-12-16 | 86 | 87 | 85 | 86 | 119,000 | 860 |
2009-12-15 | 88 | 88 | 86 | 86 | 39,000 | 860 |
2009-12-14 | 88 | 88 | 86 | 88 | 109,000 | 880 |
2009-12-11 | 85 | 88 | 85 | 88 | 153,000 | 880 |
2009-12-10 | 90 | 90 | 85 | 85 | 131,000 | 850 |
2009-12-09 | 86 | 88 | 86 | 87 | 85,000 | 870 |
2009-12-08 | 90 | 91 | 87 | 87 | 152,000 | 870 |
2009-12-07 | 93 | 93 | 90 | 90 | 88,000 | 900 |
2009-12-04 | 92 | 92 | 90 | 91 | 62,000 | 910 |
2009-12-03 | 89 | 92 | 87 | 92 | 116,000 | 920 |
2009-12-02 | 88 | 89 | 87 | 89 | 60,000 | 890 |
2009-12-01 | 87 | 88 | 84 | 88 | 53,000 | 880 |
2009-11-30 | 84 | 86 | 83 | 85 | 74,000 | 850 |
2009-11-27 | 82 | 85 | 81 | 84 | 77,000 | 840 |
2009-11-26 | 84 | 85 | 82 | 83 | 65,000 | 830 |
2009-11-25 | 92 | 92 | 83 | 86 | 175,000 | 860 |
2009-11-24 | 82 | 82 | 80 | 82 | 43,000 | 820 |
2009-11-20 | 85 | 85 | 80 | 80 | 89,000 | 800 |
2009-11-19 | 81 | 81 | 78 | 81 | 98,000 | 810 |
2009-11-18 | 86 | 87 | 82 | 82 | 51,000 | 820 |
2009-11-17 | 89 | 89 | 84 | 86 | 96,000 | 860 |
2009-11-16 | 92 | 92 | 89 | 89 | 72,000 | 890 |
2009-11-13 | 90 | 92 | 89 | 92 | 86,000 | 920 |
2009-11-12 | 93 | 94 | 91 | 91 | 113,000 | 910 |
2009-11-11 | 94 | 96 | 93 | 93 | 135,000 | 930 |
2009-11-10 | 96 | 97 | 95 | 95 | 99,000 | 950 |
2009-11-09 | 97 | 97 | 95 | 96 | 32,000 | 960 |
2009-11-06 | 97 | 97 | 94 | 96 | 66,000 | 960 |
2009-11-05 | 97 | 97 | 95 | 97 | 51,000 | 970 |
2009-11-04 | 98 | 98 | 95 | 97 | 61,000 | 970 |
2009-11-02 | 96 | 97 | 95 | 96 | 43,000 | 960 |
2009-10-30 | 99 | 99 | 98 | 98 | 60,000 | 980 |
2009-10-29 | 99 | 99 | 96 | 97 | 135,000 | 970 |
2009-10-28 | 103 | 103 | 98 | 101 | 110,000 | 1,010 |
2009-10-27 | 103 | 105 | 102 | 103 | 129,000 | 1,030 |
2009-10-26 | 104 | 106 | 103 | 106 | 107,000 | 1,060 |
2009-10-23 | 102 | 104 | 102 | 104 | 90,000 | 1,040 |
2009-10-22 | 103 | 104 | 101 | 103 | 112,000 | 1,030 |
2009-10-21 | 102 | 105 | 101 | 105 | 170,000 | 1,050 |
2009-10-20 | 104 | 104 | 100 | 104 | 135,000 | 1,040 |
2009-10-19 | 101 | 104 | 101 | 104 | 92,000 | 1,040 |
2009-10-16 | 105 | 106 | 104 | 105 | 136,000 | 1,050 |
2009-10-15 | 103 | 107 | 103 | 107 | 123,000 | 1,070 |
2009-10-14 | 98 | 103 | 97 | 103 | 141,000 | 1,030 |
2009-10-13 | 97 | 99 | 97 | 99 | 73,000 | 990 |
2009-10-09 | 95 | 97 | 95 | 95 | 79,000 | 950 |
2009-10-08 | 97 | 97 | 95 | 95 | 56,000 | 950 |
2009-10-07 | 95 | 96 | 93 | 96 | 84,000 | 960 |
2009-10-06 | 92 | 93 | 91 | 93 | 104,000 | 930 |
2009-10-05 | 90 | 92 | 88 | 90 | 317,000 | 900 |
2009-10-02 | 97 | 98 | 95 | 95 | 274,000 | 950 |
2009-10-01 | 103 | 103 | 101 | 102 | 111,000 | 1,020 |
2009-09-30 | 102 | 104 | 102 | 104 | 74,000 | 1,040 |
2009-09-29 | 103 | 103 | 100 | 103 | 91,000 | 1,030 |
2009-09-28 | 104 | 104 | 101 | 102 | 105,000 | 1,020 |
2009-09-25 | 112 | 112 | 107 | 108 | 80,000 | 1,080 |
2009-09-24 | 108 | 110 | 107 | 110 | 108,000 | 1,100 |
2009-09-18 | 111 | 111 | 107 | 107 | 157,000 | 1,070 |
2009-09-17 | 108 | 111 | 106 | 110 | 270,000 | 1,100 |
2009-09-16 | 103 | 112 | 102 | 107 | 536,000 | 1,070 |
2009-09-15 | 104 | 104 | 102 | 103 | 75,000 | 1,030 |
2009-09-14 | 106 | 106 | 102 | 103 | 176,000 | 1,030 |
2009-09-11 | 112 | 112 | 106 | 107 | 360,000 | 1,070 |
2009-09-10 | 106 | 110 | 106 | 110 | 172,000 | 1,100 |
2009-09-09 | 111 | 111 | 107 | 107 | 89,000 | 1,070 |
2009-09-08 | 109 | 111 | 109 | 111 | 33,000 | 1,110 |
2009-09-07 | 110 | 111 | 110 | 110 | 89,000 | 1,100 |
2009-09-04 | 110 | 110 | 105 | 107 | 184,000 | 1,070 |
2009-09-03 | 112 | 113 | 111 | 111 | 82,000 | 1,110 |
2009-09-02 | 115 | 115 | 111 | 112 | 125,000 | 1,120 |
2009-09-01 | 113 | 115 | 112 | 114 | 74,000 | 1,140 |
2009-08-31 | 116 | 118 | 113 | 114 | 207,000 | 1,140 |
2009-08-28 | 117 | 117 | 115 | 116 | 99,000 | 1,160 |
2009-08-27 | 116 | 118 | 114 | 117 | 183,000 | 1,170 |
2009-08-26 | 115 | 118 | 114 | 118 | 181,000 | 1,180 |
2009-08-25 | 120 | 120 | 115 | 115 | 176,000 | 1,150 |
2009-08-24 | 118 | 119 | 118 | 119 | 143,000 | 1,190 |
2009-08-21 | 118 | 118 | 113 | 116 | 233,000 | 1,160 |
2009-08-20 | 115 | 119 | 112 | 119 | 217,000 | 1,190 |
2009-08-19 | 114 | 115 | 112 | 113 | 123,000 | 1,130 |
2009-08-18 | 111 | 114 | 110 | 112 | 281,000 | 1,120 |
2009-08-17 | 117 | 117 | 114 | 115 | 90,000 | 1,150 |
2009-08-14 | 116 | 118 | 116 | 117 | 107,000 | 1,170 |
2009-08-13 | 115 | 118 | 114 | 116 | 205,000 | 1,160 |
2009-08-12 | 118 | 118 | 114 | 114 | 292,000 | 1,140 |
2009-08-11 | 120 | 121 | 118 | 119 | 480,000 | 1,190 |
2009-08-10 | 119 | 124 | 116 | 123 | 897,000 | 1,230 |
2009-08-07 | 116 | 120 | 116 | 118 | 285,000 | 1,180 |
2009-08-06 | 114 | 119 | 114 | 118 | 304,000 | 1,180 |
2009-08-05 | 112 | 116 | 112 | 116 | 450,000 | 1,160 |
2009-08-04 | 112 | 121 | 112 | 115 | 2,207,000 | 1,150 |
2009-08-03 | 107 | 109 | 105 | 108 | 316,000 | 1,080 |
2009-07-31 | 106 | 106 | 104 | 104 | 152,000 | 1,040 |
2009-07-30 | 103 | 107 | 103 | 107 | 191,000 | 1,070 |
2009-07-29 | 102 | 105 | 102 | 104 | 100,000 | 1,040 |
2009-07-28 | 105 | 105 | 102 | 103 | 119,000 | 1,030 |
2009-07-27 | 105 | 105 | 103 | 104 | 180,000 | 1,040 |
2009-07-24 | 105 | 105 | 102 | 103 | 230,000 | 1,030 |
2009-07-23 | 101 | 104 | 101 | 104 | 454,000 | 1,040 |
2009-07-22 | 102 | 102 | 99 | 100 | 130,000 | 1,000 |
2009-07-21 | 100 | 101 | 99 | 100 | 122,000 | 1,000 |
2009-07-17 | 102 | 102 | 98 | 98 | 256,000 | 980 |
2009-07-16 | 103 | 104 | 99 | 100 | 353,000 | 1,000 |
2009-07-15 | 100 | 109 | 100 | 102 | 2,276,000 | 1,020 |
2009-07-14 | 95 | 97 | 92 | 96 | 340,000 | 960 |
2009-07-13 | 102 | 102 | 90 | 90 | 477,000 | 900 |
2009-07-10 | 104 | 106 | 101 | 101 | 202,000 | 1,010 |
2009-07-09 | 105 | 108 | 103 | 103 | 446,000 | 1,030 |
2009-07-08 | 109 | 110 | 105 | 105 | 409,000 | 1,050 |
2009-07-07 | 117 | 118 | 113 | 113 | 389,000 | 1,130 |
2009-07-06 | 121 | 121 | 116 | 116 | 456,000 | 1,160 |
2009-07-03 | 118 | 122 | 117 | 122 | 238,000 | 1,220 |
2009-07-02 | 123 | 124 | 118 | 120 | 425,000 | 1,200 |
2009-07-01 | 119 | 125 | 117 | 123 | 625,000 | 1,230 |
2009-06-30 | 120 | 121 | 118 | 119 | 323,000 | 1,190 |
2009-06-29 | 125 | 125 | 117 | 118 | 958,000 | 1,180 |
2009-06-26 | 126 | 128 | 122 | 123 | 924,000 | 1,230 |
2009-06-25 | 126 | 134 | 123 | 125 | 4,803,000 | 1,250 |
2009-06-24 | 127 | 128 | 122 | 125 | 1,330,000 | 1,250 |
2009-06-23 | 122 | 129 | 120 | 125 | 3,220,000 | 1,250 |
2009-06-22 | 129 | 133 | 120 | 124 | 12,091,000 | 1,240 |
2009-06-19 | 109 | 128 | 107 | 120 | 16,738,000 | 1,200 |
2009-06-18 | 105 | 105 | 103 | 105 | 230,000 | 1,050 |
2009-06-17 | 101 | 105 | 101 | 105 | 277,000 | 1,050 |
2009-06-16 | 105 | 107 | 102 | 104 | 354,000 | 1,040 |
2009-06-15 | 109 | 110 | 107 | 107 | 257,000 | 1,070 |
2009-06-12 | 111 | 111 | 108 | 108 | 400,000 | 1,080 |
2009-06-11 | 113 | 113 | 109 | 110 | 530,000 | 1,100 |
2009-06-10 | 108 | 116 | 107 | 113 | 1,408,000 | 1,130 |
2009-06-09 | 110 | 111 | 106 | 107 | 1,107,000 | 1,070 |
2009-06-08 | 103 | 111 | 103 | 109 | 1,688,000 | 1,090 |
2009-06-05 | 102 | 103 | 101 | 101 | 232,000 | 1,010 |
2009-06-04 | 101 | 102 | 100 | 100 | 361,000 | 1,000 |
2009-06-03 | 102 | 103 | 101 | 103 | 272,000 | 1,030 |
2009-06-02 | 103 | 105 | 102 | 102 | 343,000 | 1,020 |
2009-06-01 | 103 | 103 | 99 | 101 | 365,000 | 1,010 |
2009-05-29 | 105 | 105 | 102 | 102 | 256,000 | 1,020 |
2009-05-28 | 104 | 106 | 103 | 105 | 733,000 | 1,050 |
2009-05-27 | 99 | 108 | 99 | 106 | 1,482,000 | 1,060 |
2009-05-26 | 98 | 98 | 96 | 96 | 207,000 | 960 |
2009-05-25 | 97 | 98 | 97 | 97 | 122,000 | 970 |
2009-05-22 | 97 | 97 | 96 | 96 | 83,000 | 960 |
2009-05-21 | 99 | 99 | 97 | 97 | 39,000 | 970 |
2009-05-20 | 98 | 99 | 97 | 99 | 227,000 | 990 |
2009-05-19 | 100 | 100 | 97 | 97 | 183,000 | 970 |
2009-05-18 | 97 | 98 | 96 | 96 | 249,000 | 960 |
2009-05-15 | 99 | 101 | 99 | 99 | 207,000 | 990 |
2009-05-14 | 101 | 101 | 100 | 100 | 311,000 | 1,000 |
2009-05-13 | 106 | 106 | 102 | 104 | 343,000 | 1,040 |
2009-05-12 | 110 | 111 | 104 | 107 | 963,000 | 1,070 |
2009-05-11 | 103 | 115 | 102 | 113 | 3,252,000 | 1,130 |
2009-05-08 | 99 | 100 | 98 | 100 | 212,000 | 1,000 |
2009-05-07 | 99 | 100 | 98 | 100 | 231,000 | 1,000 |
2009-05-01 | 97 | 97 | 95 | 95 | 193,000 | 950 |
2009-04-30 | 97 | 98 | 95 | 97 | 222,000 | 970 |
2009-04-28 | 97 | 100 | 96 | 96 | 187,000 | 960 |
2009-04-27 | 101 | 102 | 98 | 99 | 238,000 | 990 |
2009-04-24 | 103 | 105 | 101 | 101 | 212,000 | 1,010 |
2009-04-23 | 106 | 106 | 100 | 102 | 509,000 | 1,020 |
2009-04-22 | 97 | 106 | 97 | 103 | 1,097,000 | 1,030 |
2009-04-21 | 96 | 98 | 96 | 97 | 150,000 | 970 |
2009-04-20 | 97 | 100 | 97 | 99 | 188,000 | 990 |
2009-04-17 | 101 | 103 | 97 | 98 | 293,000 | 980 |
2009-04-16 | 101 | 103 | 99 | 101 | 273,000 | 1,010 |
2009-04-15 | 103 | 104 | 100 | 100 | 218,000 | 1,000 |
2009-04-14 | 105 | 105 | 101 | 103 | 358,000 | 1,030 |
2009-04-13 | 105 | 106 | 101 | 104 | 765,000 | 1,040 |
2009-04-10 | 108 | 108 | 101 | 102 | 487,000 | 1,020 |
2009-04-09 | 102 | 103 | 100 | 102 | 804,000 | 1,020 |
2009-04-08 | 104 | 104 | 95 | 95 | 1,364,000 | 950 |
2009-04-07 | 107 | 111 | 104 | 104 | 1,782,000 | 1,040 |
2009-04-06 | 102 | 120 | 102 | 106 | 11,258,000 | 1,060 |
2009-04-03 | 90 | 113 | 90 | 104 | 12,196,000 | 1,040 |
2009-04-02 | 77 | 95 | 76 | 87 | 2,888,000 | 870 |
2009-04-01 | 73 | 75 | 73 | 75 | 85,000 | 750 |
2009-03-31 | 75 | 76 | 70 | 72 | 350,000 | 720 |
2009-03-30 | 81 | 84 | 77 | 77 | 249,000 | 770 |
2009-03-27 | 77 | 80 | 77 | 79 | 213,000 | 790 |
2009-03-26 | 79 | 81 | 75 | 76 | 210,000 | 760 |
2009-03-25 | 79 | 83 | 77 | 77 | 497,000 | 770 |
2009-03-24 | 76 | 80 | 74 | 77 | 448,000 | 770 |
2009-03-23 | 72 | 73 | 70 | 73 | 204,000 | 730 |
2009-03-19 | 72 | 79 | 70 | 73 | 1,610,000 | 730 |
2009-03-18 | 67 | 69 | 66 | 68 | 153,000 | 680 |
2009-03-17 | 65 | 66 | 64 | 65 | 285,000 | 650 |
2009-03-16 | 64 | 66 | 64 | 65 | 201,000 | 650 |
2009-03-13 | 65 | 67 | 64 | 64 | 300,000 | 640 |
2009-03-12 | 63 | 67 | 62 | 67 | 242,000 | 670 |
2009-03-11 | 66 | 66 | 64 | 64 | 115,000 | 640 |
2009-03-10 | 65 | 66 | 64 | 65 | 129,000 | 650 |
2009-03-09 | 66 | 66 | 65 | 66 | 59,000 | 660 |
2009-03-06 | 65 | 66 | 63 | 65 | 197,000 | 650 |
2009-03-05 | 64 | 67 | 63 | 66 | 277,000 | 660 |
2009-03-04 | 62 | 63 | 61 | 62 | 160,000 | 620 |
2009-03-03 | 63 | 64 | 63 | 63 | 108,000 | 630 |
2009-03-02 | 64 | 65 | 63 | 64 | 54,000 | 640 |
2009-02-27 | 65 | 66 | 62 | 64 | 257,000 | 640 |
2009-02-26 | 65 | 66 | 64 | 66 | 117,000 | 660 |
2009-02-25 | 69 | 69 | 62 | 63 | 237,000 | 630 |
2009-02-24 | 62 | 67 | 62 | 65 | 496,000 | 650 |
2009-02-23 | 73 | 75 | 67 | 67 | 301,000 | 670 |
2009-02-20 | 83 | 83 | 76 | 77 | 136,000 | 770 |
2009-02-19 | 80 | 83 | 80 | 82 | 184,000 | 820 |
2009-02-18 | 78 | 79 | 77 | 77 | 87,000 | 770 |
2009-02-17 | 83 | 83 | 80 | 80 | 65,000 | 800 |
2009-02-16 | 82 | 84 | 81 | 83 | 99,000 | 830 |
2009-02-13 | 80 | 82 | 80 | 82 | 59,000 | 820 |
2009-02-12 | 80 | 81 | 80 | 81 | 77,000 | 810 |
2009-02-10 | 82 | 82 | 80 | 81 | 145,000 | 810 |
2009-02-09 | 82 | 83 | 82 | 82 | 34,000 | 820 |
2009-02-06 | 83 | 85 | 82 | 82 | 81,000 | 820 |
2009-02-05 | 84 | 85 | 83 | 85 | 68,000 | 850 |
2009-02-04 | 80 | 84 | 80 | 84 | 153,000 | 840 |
2009-02-03 | 81 | 81 | 80 | 81 | 225,000 | 810 |
2009-02-02 | 81 | 82 | 80 | 82 | 206,000 | 820 |
2009-01-30 | 85 | 86 | 82 | 86 | 207,000 | 860 |
2009-01-29 | 83 | 86 | 82 | 86 | 204,000 | 860 |
2009-01-28 | 84 | 84 | 82 | 82 | 131,000 | 820 |
2009-01-27 | 83 | 84 | 83 | 84 | 117,000 | 840 |
2009-01-26 | 83 | 84 | 82 | 83 | 95,000 | 830 |
2009-01-23 | 84 | 85 | 83 | 83 | 110,000 | 830 |
2009-01-22 | 85 | 85 | 83 | 84 | 74,000 | 840 |
2009-01-21 | 84 | 85 | 84 | 84 | 175,000 | 840 |
2009-01-20 | 88 | 88 | 85 | 86 | 158,000 | 860 |
2009-01-19 | 88 | 90 | 86 | 87 | 186,000 | 870 |
2009-01-16 | 86 | 87 | 85 | 86 | 226,000 | 860 |
2009-01-15 | 86 | 87 | 85 | 85 | 240,000 | 850 |
2009-01-14 | 88 | 89 | 88 | 88 | 95,000 | 880 |
2009-01-13 | 90 | 90 | 87 | 89 | 237,000 | 890 |
2009-01-09 | 92 | 94 | 91 | 91 | 195,000 | 910 |
2009-01-08 | 92 | 93 | 91 | 92 | 376,000 | 920 |
2009-01-07 | 95 | 99 | 93 | 95 | 1,045,000 | 950 |
2009-01-06 | 92 | 92 | 91 | 92 | 141,000 | 920 |
2009-01-05 | 91 | 93 | 90 | 91 | 111,000 | 910 |
分割・併合履歴 : [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株