6461 日本ピストンリング(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 237 | 238 | 231 | 234 | 2,474,000 | 2,340 |
2010-12-29 | 241 | 244 | 237 | 239 | 3,426,000 | 2,390 |
2010-12-28 | 233 | 242 | 232 | 241 | 6,259,000 | 2,410 |
2010-12-27 | 232 | 236 | 231 | 233 | 2,990,000 | 2,330 |
2010-12-24 | 230 | 235 | 229 | 232 | 2,342,000 | 2,320 |
2010-12-22 | 231 | 235 | 227 | 231 | 3,345,000 | 2,310 |
2010-12-21 | 237 | 238 | 232 | 232 | 3,736,000 | 2,320 |
2010-12-20 | 245 | 246 | 220 | 233 | 8,897,000 | 2,330 |
2010-12-17 | 247 | 249 | 243 | 245 | 9,585,000 | 2,450 |
2010-12-16 | 232 | 247 | 230 | 246 | 14,333,000 | 2,460 |
2010-12-15 | 233 | 234 | 227 | 230 | 5,193,000 | 2,300 |
2010-12-14 | 226 | 238 | 222 | 226 | 14,095,000 | 2,260 |
2010-12-13 | 215 | 225 | 213 | 224 | 6,141,000 | 2,240 |
2010-12-10 | 219 | 220 | 213 | 216 | 4,417,000 | 2,160 |
2010-12-09 | 225 | 225 | 215 | 216 | 4,323,000 | 2,160 |
2010-12-08 | 221 | 227 | 219 | 224 | 5,599,000 | 2,240 |
2010-12-07 | 217 | 224 | 213 | 222 | 8,788,000 | 2,220 |
2010-12-06 | 226 | 228 | 221 | 224 | 12,523,000 | 2,240 |
2010-12-03 | 218 | 226 | 211 | 224 | 17,538,000 | 2,240 |
2010-12-02 | 224 | 226 | 215 | 218 | 13,279,000 | 2,180 |
2010-12-01 | 211 | 218 | 205 | 217 | 18,347,000 | 2,170 |
2010-11-30 | 224 | 225 | 206 | 208 | 21,219,000 | 2,080 |
2010-11-29 | 218 | 228 | 218 | 225 | 15,990,000 | 2,250 |
2010-11-26 | 237 | 238 | 215 | 217 | 28,544,000 | 2,170 |
2010-11-25 | 223 | 240 | 219 | 235 | 24,801,000 | 2,350 |
2010-11-24 | 220 | 229 | 219 | 223 | 18,254,000 | 2,230 |
2010-11-22 | 215 | 225 | 214 | 225 | 14,160,000 | 2,250 |
2010-11-19 | 209 | 212 | 202 | 212 | 12,579,000 | 2,120 |
2010-11-18 | 199 | 205 | 198 | 204 | 8,394,000 | 2,040 |
2010-11-17 | 191 | 198 | 190 | 198 | 7,329,000 | 1,980 |
2010-11-16 | 194 | 195 | 190 | 193 | 7,504,000 | 1,930 |
2010-11-15 | 186 | 191 | 185 | 190 | 8,569,000 | 1,900 |
2010-11-12 | 175 | 184 | 174 | 183 | 7,346,000 | 1,830 |
2010-11-11 | 178 | 178 | 175 | 176 | 2,376,000 | 1,760 |
2010-11-10 | 179 | 181 | 173 | 177 | 6,325,000 | 1,770 |
2010-11-09 | 172 | 179 | 171 | 177 | 6,858,000 | 1,770 |
2010-11-08 | 169 | 171 | 167 | 171 | 4,624,000 | 1,710 |
2010-11-05 | 168 | 170 | 166 | 166 | 4,394,000 | 1,660 |
2010-11-04 | 165 | 167 | 163 | 165 | 3,683,000 | 1,650 |
2010-11-02 | 162 | 165 | 160 | 162 | 4,108,000 | 1,620 |
2010-11-01 | 162 | 166 | 161 | 161 | 7,044,000 | 1,610 |
2010-10-29 | 156 | 159 | 153 | 159 | 3,042,000 | 1,590 |
2010-10-28 | 157 | 163 | 154 | 156 | 5,924,000 | 1,560 |
2010-10-27 | 151 | 159 | 151 | 157 | 4,487,000 | 1,570 |
2010-10-26 | 148 | 152 | 146 | 150 | 2,725,000 | 1,500 |
2010-10-25 | 161 | 163 | 149 | 150 | 4,231,000 | 1,500 |
2010-10-22 | 158 | 163 | 155 | 160 | 4,721,000 | 1,600 |
2010-10-21 | 163 | 165 | 158 | 160 | 7,020,000 | 1,600 |
2010-10-20 | 151 | 165 | 148 | 165 | 6,502,000 | 1,650 |
2010-10-19 | 151 | 154 | 148 | 153 | 2,724,000 | 1,530 |
2010-10-18 | 151 | 153 | 148 | 150 | 1,919,000 | 1,500 |
2010-10-15 | 148 | 152 | 146 | 151 | 3,468,000 | 1,510 |
2010-10-14 | 137 | 149 | 137 | 147 | 3,745,000 | 1,470 |
2010-10-13 | 137 | 139 | 134 | 135 | 495,000 | 1,350 |
2010-10-12 | 145 | 145 | 136 | 136 | 604,000 | 1,360 |
2010-10-08 | 143 | 145 | 143 | 144 | 514,000 | 1,440 |
2010-10-07 | 141 | 147 | 140 | 145 | 1,714,000 | 1,450 |
2010-10-06 | 138 | 141 | 138 | 140 | 1,336,000 | 1,400 |
2010-10-05 | 132 | 138 | 131 | 136 | 894,000 | 1,360 |
2010-10-04 | 133 | 136 | 131 | 134 | 793,000 | 1,340 |
2010-10-01 | 135 | 136 | 132 | 133 | 639,000 | 1,330 |
2010-09-30 | 139 | 140 | 135 | 136 | 852,000 | 1,360 |
2010-09-29 | 136 | 140 | 136 | 140 | 1,263,000 | 1,400 |
2010-09-28 | 134 | 138 | 134 | 137 | 997,000 | 1,370 |
2010-09-27 | 130 | 138 | 129 | 137 | 970,000 | 1,370 |
2010-09-24 | 128 | 132 | 125 | 128 | 934,000 | 1,280 |
2010-09-22 | 132 | 133 | 131 | 131 | 313,000 | 1,310 |
2010-09-21 | 137 | 137 | 133 | 133 | 715,000 | 1,330 |
2010-09-17 | 132 | 136 | 130 | 135 | 1,488,000 | 1,350 |
2010-09-16 | 130 | 134 | 129 | 131 | 1,544,000 | 1,310 |
2010-09-15 | 130 | 132 | 126 | 128 | 1,349,000 | 1,280 |
2010-09-14 | 127 | 132 | 127 | 131 | 2,358,000 | 1,310 |
2010-09-13 | 124 | 126 | 122 | 126 | 808,000 | 1,260 |
2010-09-10 | 120 | 122 | 120 | 121 | 478,000 | 1,210 |
2010-09-09 | 117 | 119 | 117 | 119 | 182,000 | 1,190 |
2010-09-08 | 118 | 118 | 116 | 116 | 620,000 | 1,160 |
2010-09-07 | 120 | 124 | 119 | 122 | 1,080,000 | 1,220 |
2010-09-06 | 118 | 121 | 116 | 120 | 772,000 | 1,200 |
2010-09-03 | 112 | 117 | 110 | 116 | 843,000 | 1,160 |
2010-09-02 | 109 | 110 | 108 | 110 | 253,000 | 1,100 |
2010-09-01 | 107 | 110 | 107 | 108 | 298,000 | 1,080 |
2010-08-31 | 109 | 109 | 106 | 106 | 229,000 | 1,060 |
2010-08-30 | 114 | 115 | 110 | 111 | 493,000 | 1,110 |
2010-08-27 | 102 | 110 | 102 | 110 | 572,000 | 1,100 |
2010-08-26 | 108 | 108 | 104 | 104 | 328,000 | 1,040 |
2010-08-25 | 107 | 108 | 105 | 108 | 337,000 | 1,080 |
2010-08-24 | 108 | 111 | 107 | 109 | 230,000 | 1,090 |
2010-08-23 | 113 | 114 | 110 | 111 | 304,000 | 1,110 |
2010-08-20 | 114 | 116 | 113 | 113 | 334,000 | 1,130 |
2010-08-19 | 112 | 116 | 112 | 116 | 477,000 | 1,160 |
2010-08-18 | 113 | 114 | 111 | 113 | 288,000 | 1,130 |
2010-08-17 | 110 | 113 | 107 | 111 | 751,000 | 1,110 |
2010-08-16 | 116 | 116 | 112 | 113 | 675,000 | 1,130 |
2010-08-13 | 118 | 119 | 116 | 118 | 528,000 | 1,180 |
2010-08-12 | 120 | 120 | 115 | 118 | 1,160,000 | 1,180 |
2010-08-11 | 132 | 133 | 125 | 125 | 3,533,000 | 1,250 |
2010-08-10 | 126 | 129 | 124 | 127 | 1,289,000 | 1,270 |
2010-08-09 | 124 | 126 | 123 | 125 | 483,000 | 1,250 |
2010-08-06 | 120 | 124 | 119 | 123 | 820,000 | 1,230 |
2010-08-05 | 119 | 121 | 118 | 120 | 698,000 | 1,200 |
2010-08-04 | 114 | 116 | 112 | 115 | 419,000 | 1,150 |
2010-08-03 | 116 | 116 | 114 | 115 | 272,000 | 1,150 |
2010-08-02 | 117 | 120 | 113 | 114 | 818,000 | 1,140 |
2010-07-30 | 118 | 118 | 114 | 117 | 383,000 | 1,170 |
2010-07-29 | 120 | 120 | 117 | 118 | 226,000 | 1,180 |
2010-07-28 | 120 | 121 | 119 | 120 | 356,000 | 1,200 |
2010-07-27 | 123 | 123 | 117 | 119 | 693,000 | 1,190 |
2010-07-26 | 118 | 120 | 115 | 120 | 632,000 | 1,200 |
2010-07-23 | 115 | 116 | 111 | 115 | 457,000 | 1,150 |
2010-07-22 | 112 | 112 | 109 | 111 | 490,000 | 1,110 |
2010-07-21 | 119 | 121 | 113 | 113 | 513,000 | 1,130 |
2010-07-20 | 120 | 120 | 117 | 119 | 377,000 | 1,190 |
2010-07-16 | 128 | 129 | 121 | 122 | 979,000 | 1,220 |
2010-07-15 | 133 | 133 | 130 | 130 | 246,000 | 1,300 |
2010-07-14 | 129 | 133 | 129 | 133 | 495,000 | 1,330 |
2010-07-13 | 132 | 134 | 127 | 127 | 695,000 | 1,270 |
2010-07-12 | 132 | 134 | 131 | 132 | 370,000 | 1,320 |
2010-07-09 | 134 | 135 | 132 | 133 | 638,000 | 1,330 |
2010-07-08 | 142 | 142 | 137 | 137 | 632,000 | 1,370 |
2010-07-07 | 142 | 143 | 137 | 137 | 687,000 | 1,370 |
2010-07-06 | 144 | 145 | 136 | 143 | 1,172,000 | 1,430 |
2010-07-05 | 135 | 144 | 135 | 142 | 1,526,000 | 1,420 |
2010-07-02 | 135 | 137 | 133 | 134 | 570,000 | 1,340 |
2010-07-01 | 135 | 139 | 131 | 134 | 926,000 | 1,340 |
2010-06-30 | 130 | 138 | 130 | 138 | 1,243,000 | 1,380 |
2010-06-29 | 138 | 143 | 134 | 136 | 2,435,000 | 1,360 |
2010-06-28 | 150 | 156 | 137 | 138 | 4,231,000 | 1,380 |
2010-06-25 | 155 | 158 | 145 | 150 | 2,696,000 | 1,500 |
2010-06-24 | 148 | 159 | 148 | 155 | 5,227,000 | 1,550 |
2010-06-23 | 145 | 152 | 143 | 148 | 2,137,000 | 1,480 |
2010-06-22 | 145 | 155 | 144 | 148 | 4,652,000 | 1,480 |
2010-06-21 | 137 | 150 | 136 | 149 | 4,233,000 | 1,490 |
2010-06-18 | 139 | 143 | 133 | 139 | 6,635,000 | 1,390 |
2010-06-17 | 129 | 138 | 128 | 134 | 4,556,000 | 1,340 |
2010-06-16 | 128 | 129 | 127 | 128 | 458,000 | 1,280 |
2010-06-15 | 127 | 128 | 125 | 127 | 467,000 | 1,270 |
2010-06-14 | 129 | 131 | 127 | 128 | 1,277,000 | 1,280 |
2010-06-11 | 126 | 128 | 123 | 128 | 1,406,000 | 1,280 |
2010-06-10 | 118 | 126 | 118 | 124 | 1,512,000 | 1,240 |
2010-06-09 | 118 | 123 | 114 | 118 | 764,000 | 1,180 |
2010-06-08 | 113 | 118 | 112 | 117 | 272,000 | 1,170 |
2010-06-07 | 115 | 120 | 115 | 115 | 659,000 | 1,150 |
2010-06-04 | 120 | 122 | 119 | 121 | 232,000 | 1,210 |
2010-06-03 | 123 | 124 | 120 | 121 | 333,000 | 1,210 |
2010-06-02 | 119 | 125 | 119 | 120 | 878,000 | 1,200 |
2010-06-01 | 117 | 124 | 116 | 122 | 948,000 | 1,220 |
2010-05-31 | 109 | 117 | 109 | 117 | 440,000 | 1,170 |
2010-05-28 | 109 | 110 | 108 | 108 | 129,000 | 1,080 |
2010-05-27 | 104 | 108 | 103 | 107 | 187,000 | 1,070 |
2010-05-26 | 109 | 109 | 102 | 106 | 335,000 | 1,060 |
2010-05-25 | 109 | 110 | 105 | 107 | 285,000 | 1,070 |
2010-05-24 | 111 | 112 | 108 | 109 | 264,000 | 1,090 |
2010-05-21 | 105 | 112 | 105 | 111 | 452,000 | 1,110 |
2010-05-20 | 112 | 113 | 110 | 110 | 322,000 | 1,100 |
2010-05-19 | 108 | 114 | 107 | 114 | 619,000 | 1,140 |
2010-05-18 | 117 | 121 | 111 | 111 | 423,000 | 1,110 |
2010-05-17 | 121 | 123 | 110 | 117 | 1,393,000 | 1,170 |
2010-05-14 | 125 | 132 | 123 | 123 | 2,670,000 | 1,230 |
2010-05-13 | 119 | 128 | 115 | 127 | 1,132,000 | 1,270 |
2010-05-12 | 114 | 117 | 114 | 114 | 128,000 | 1,140 |
2010-05-11 | 120 | 120 | 111 | 112 | 187,000 | 1,120 |
2010-05-10 | 113 | 118 | 112 | 117 | 197,000 | 1,170 |
2010-05-07 | 112 | 116 | 108 | 113 | 374,000 | 1,130 |
2010-05-06 | 120 | 121 | 118 | 118 | 330,000 | 1,180 |
2010-04-30 | 120 | 122 | 119 | 122 | 288,000 | 1,220 |
2010-04-28 | 119 | 121 | 118 | 119 | 408,000 | 1,190 |
2010-04-27 | 123 | 124 | 122 | 123 | 261,000 | 1,230 |
2010-04-26 | 125 | 129 | 123 | 125 | 704,000 | 1,250 |
2010-04-23 | 119 | 123 | 118 | 123 | 454,000 | 1,230 |
2010-04-22 | 117 | 120 | 114 | 120 | 368,000 | 1,200 |
2010-04-21 | 114 | 117 | 114 | 117 | 239,000 | 1,170 |
2010-04-20 | 116 | 117 | 114 | 115 | 316,000 | 1,150 |
2010-04-19 | 113 | 115 | 112 | 112 | 458,000 | 1,120 |
2010-04-16 | 124 | 124 | 118 | 119 | 406,000 | 1,190 |
2010-04-15 | 124 | 125 | 121 | 124 | 715,000 | 1,240 |
2010-04-14 | 120 | 122 | 119 | 122 | 370,000 | 1,220 |
2010-04-13 | 120 | 121 | 116 | 120 | 405,000 | 1,200 |
2010-04-12 | 120 | 129 | 118 | 119 | 2,157,000 | 1,190 |
2010-04-09 | 115 | 120 | 113 | 119 | 1,369,000 | 1,190 |
2010-04-08 | 110 | 115 | 109 | 114 | 577,000 | 1,140 |
2010-04-07 | 108 | 110 | 107 | 110 | 172,000 | 1,100 |
2010-04-06 | 111 | 112 | 108 | 108 | 457,000 | 1,080 |
2010-04-05 | 110 | 111 | 108 | 111 | 301,000 | 1,110 |
2010-04-02 | 112 | 112 | 109 | 110 | 226,000 | 1,100 |
2010-04-01 | 108 | 109 | 107 | 109 | 310,000 | 1,090 |
2010-03-31 | 111 | 111 | 109 | 110 | 312,000 | 1,100 |
2010-03-30 | 112 | 113 | 110 | 111 | 453,000 | 1,110 |
2010-03-29 | 105 | 112 | 104 | 111 | 885,000 | 1,110 |
2010-03-26 | 103 | 105 | 103 | 105 | 360,000 | 1,050 |
2010-03-25 | 105 | 106 | 99 | 101 | 669,000 | 1,010 |
2010-03-24 | 108 | 110 | 103 | 106 | 1,049,000 | 1,060 |
2010-03-23 | 104 | 116 | 103 | 107 | 3,008,000 | 1,070 |
2010-03-19 | 102 | 103 | 100 | 102 | 456,000 | 1,020 |
2010-03-18 | 100 | 102 | 99 | 100 | 529,000 | 1,000 |
2010-03-17 | 96 | 105 | 95 | 101 | 2,239,000 | 1,010 |
2010-03-16 | 95 | 98 | 94 | 95 | 457,000 | 950 |
2010-03-15 | 93 | 97 | 92 | 96 | 292,000 | 960 |
2010-03-12 | 94 | 94 | 92 | 92 | 149,000 | 920 |
2010-03-11 | 93 | 94 | 92 | 94 | 101,000 | 940 |
2010-03-10 | 94 | 95 | 93 | 93 | 148,000 | 930 |
2010-03-09 | 96 | 96 | 93 | 94 | 134,000 | 940 |
2010-03-08 | 90 | 95 | 90 | 95 | 192,000 | 950 |
2010-03-05 | 88 | 89 | 88 | 89 | 79,000 | 890 |
2010-03-04 | 88 | 89 | 87 | 87 | 74,000 | 870 |
2010-03-03 | 90 | 90 | 88 | 89 | 69,000 | 890 |
2010-03-02 | 91 | 91 | 88 | 90 | 130,000 | 900 |
2010-03-01 | 88 | 92 | 88 | 91 | 153,000 | 910 |
2010-02-26 | 88 | 89 | 88 | 89 | 45,000 | 890 |
2010-02-25 | 88 | 89 | 87 | 89 | 79,000 | 890 |
2010-02-24 | 88 | 88 | 86 | 87 | 108,000 | 870 |
2010-02-23 | 89 | 89 | 87 | 89 | 93,000 | 890 |
2010-02-22 | 88 | 89 | 88 | 89 | 63,000 | 890 |
2010-02-19 | 89 | 89 | 87 | 87 | 59,000 | 870 |
2010-02-18 | 88 | 89 | 87 | 87 | 91,000 | 870 |
2010-02-17 | 88 | 89 | 87 | 88 | 37,000 | 880 |
2010-02-16 | 86 | 87 | 85 | 86 | 50,000 | 860 |
2010-02-15 | 87 | 87 | 86 | 86 | 45,000 | 860 |
2010-02-12 | 87 | 88 | 86 | 86 | 150,000 | 860 |
2010-02-10 | 88 | 90 | 86 | 88 | 248,000 | 880 |
2010-02-09 | 89 | 94 | 88 | 91 | 178,000 | 910 |
2010-02-08 | 86 | 90 | 86 | 87 | 99,000 | 870 |
2010-02-05 | 85 | 88 | 85 | 87 | 113,000 | 870 |
2010-02-04 | 88 | 88 | 86 | 87 | 236,000 | 870 |
2010-02-03 | 90 | 91 | 88 | 88 | 165,000 | 880 |
2010-02-02 | 89 | 90 | 88 | 89 | 60,000 | 890 |
2010-02-01 | 90 | 90 | 87 | 89 | 131,000 | 890 |
2010-01-29 | 92 | 93 | 91 | 91 | 61,000 | 910 |
2010-01-28 | 91 | 93 | 91 | 93 | 52,000 | 930 |
2010-01-27 | 92 | 93 | 90 | 90 | 75,000 | 900 |
2010-01-26 | 95 | 95 | 93 | 93 | 65,000 | 930 |
2010-01-25 | 93 | 95 | 93 | 95 | 76,000 | 950 |
2010-01-22 | 94 | 95 | 93 | 95 | 67,000 | 950 |
2010-01-21 | 92 | 96 | 92 | 95 | 190,000 | 950 |
2010-01-20 | 97 | 97 | 93 | 94 | 136,000 | 940 |
2010-01-19 | 97 | 98 | 96 | 96 | 65,000 | 960 |
2010-01-18 | 96 | 97 | 95 | 97 | 79,000 | 970 |
2010-01-15 | 97 | 98 | 96 | 97 | 152,000 | 970 |
2010-01-14 | 95 | 97 | 95 | 97 | 146,000 | 970 |
2010-01-13 | 94 | 97 | 93 | 95 | 240,000 | 950 |
2010-01-12 | 93 | 95 | 93 | 95 | 141,000 | 950 |
2010-01-08 | 90 | 93 | 90 | 93 | 269,000 | 930 |
2010-01-07 | 89 | 90 | 89 | 90 | 128,000 | 900 |
2010-01-06 | 88 | 89 | 87 | 89 | 58,000 | 890 |
2010-01-05 | 90 | 90 | 87 | 88 | 70,000 | 880 |
2010-01-04 | 89 | 90 | 88 | 88 | 60,000 | 880 |
分割・併合履歴 : [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株