6461 日本ピストンリング(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	148	152	148	152	457,000	1,520
2011-12-29	145	146	143	145	342,000	1,450
2011-12-28	151	151	145	145	444,000	1,450
2011-12-27	152	154	150	151	393,000	1,510
2011-12-26	156	156	154	156	103,000	1,560
2011-12-22	153	156	152	155	270,000	1,550
2011-12-21	160	162	154	154	294,000	1,540
2011-12-20	150	159	149	157	496,000	1,570
2011-12-19	155	155	149	149	492,000	1,490
2011-12-16	163	164	157	158	506,000	1,580
2011-12-15	160	169	159	163	1,054,000	1,630
2011-12-14	170	172	163	164	1,873,000	1,640
2011-12-13	157	167	157	164	1,534,000	1,640
2011-12-12	154	159	152	157	991,000	1,570
2011-12-09	150	152	148	152	401,000	1,520
2011-12-08	149	151	148	150	292,000	1,500
2011-12-07	146	150	146	149	329,000	1,490
2011-12-06	149	149	145	145	167,000	1,450
2011-12-05	147	149	147	148	196,000	1,480
2011-12-02	144	148	144	147	235,000	1,470
2011-12-01	144	147	143	146	606,000	1,460
2011-11-30	139	140	137	139	370,000	1,390
2011-11-29	137	141	136	141	468,000	1,410
2011-11-28	132	136	132	135	238,000	1,350
2011-11-25	131	134	131	132	165,000	1,320
2011-11-24	131	133	131	131	182,000	1,310
2011-11-22	130	136	130	135	152,000	1,350
2011-11-21	135	135	132	134	193,000	1,340
2011-11-18	138	138	134	137	413,000	1,370
2011-11-17	141	141	135	139	397,000	1,390
2011-11-16	144	145	140	142	409,000	1,420
2011-11-15	146	147	144	144	266,000	1,440
2011-11-14	151	152	147	149	246,000	1,490
2011-11-11	150	151	147	149	425,000	1,490
2011-11-10	148	153	145	153	394,000	1,530
2011-11-09	147	150	147	150	125,000	1,500
2011-11-08	149	152	146	146	290,000	1,460
2011-11-07	146	147	146	147	134,000	1,470
2011-11-04	151	153	146	147	423,000	1,470
2011-11-02	149	149	144	145	221,000	1,450
2011-11-01	152	153	151	151	63,000	1,510
2011-10-31	153	155	152	153	227,000	1,530
2011-10-28	157	157	151	152	297,000	1,520
2011-10-27	153	156	151	155	164,000	1,550
2011-10-26	153	154	151	154	101,000	1,540
2011-10-25	155	158	151	153	191,000	1,530
2011-10-24	149	154	149	154	183,000	1,540
2011-10-21	146	149	146	146	173,000	1,460
2011-10-20	150	150	145	147	322,000	1,470
2011-10-19	154	155	151	151	191,000	1,510
2011-10-18	153	155	153	153	155,000	1,530
2011-10-17	157	158	156	157	143,000	1,570
2011-10-14	155	158	152	154	225,000	1,540
2011-10-13	162	166	156	157	494,000	1,570
2011-10-12	158	164	158	163	232,000	1,630
2011-10-11	158	163	157	162	344,000	1,620
2011-10-07	153	156	151	151	270,000	1,510
2011-10-06	151	156	151	151	265,000	1,510
2011-10-05	161	162	146	150	508,000	1,500
2011-10-04	155	163	153	161	524,000	1,610
2011-10-03	158	160	157	160	243,000	1,600
2011-09-30	161	163	156	161	469,000	1,610
2011-09-29	146	163	145	163	901,000	1,630
2011-09-28	144	150	144	150	278,000	1,500
2011-09-27	141	144	140	144	268,000	1,440
2011-09-26	146	146	134	134	346,000	1,340
2011-09-22	145	146	143	145	309,000	1,450
2011-09-21	148	150	148	148	131,000	1,480
2011-09-20	152	152	149	149	145,000	1,490
2011-09-16	152	154	150	153	240,000	1,530
2011-09-15	150	152	148	149	113,000	1,490
2011-09-14	151	153	148	148	287,000	1,480
2011-09-13	152	154	149	154	179,000	1,540
2011-09-12	150	152	148	150	144,000	1,500
2011-09-09	154	156	152	152	193,000	1,520
2011-09-08	156	157	152	154	245,000	1,540
2011-09-07	155	155	149	153	334,000	1,530
2011-09-06	157	157	150	150	211,000	1,500
2011-09-05	158	160	156	158	134,000	1,580
2011-09-02	162	163	160	161	321,000	1,610
2011-09-01	161	165	160	165	486,000	1,650
2011-08-31	163	164	160	162	228,000	1,620
2011-08-30	164	166	160	164	428,000	1,640
2011-08-29	161	164	159	160	422,000	1,600
2011-08-26	154	165	154	164	746,000	1,640
2011-08-25	150	156	150	153	504,000	1,530
2011-08-24	153	154	145	147	672,000	1,470
2011-08-23	141	150	139	148	1,110,000	1,480
2011-08-22	150	153	133	140	1,284,000	1,400
2011-08-19	157	158	152	152	721,000	1,520
2011-08-18	166	166	159	160	799,000	1,600
2011-08-17	167	168	165	166	401,000	1,660
2011-08-16	170	171	168	169	228,000	1,690
2011-08-15	173	174	168	168	451,000	1,680
2011-08-12	175	176	170	171	298,000	1,710
2011-08-11	172	175	171	172	375,000	1,720
2011-08-10	176	181	174	175	1,482,000	1,750
2011-08-09	166	176	155	172	1,872,000	1,720
2011-08-08	173	178	170	171	1,263,000	1,710
2011-08-05	171	180	169	178	1,203,000	1,780
2011-08-04	177	185	173	181	1,155,000	1,810
2011-08-03	179	180	177	177	408,000	1,770
2011-08-02	181	185	181	183	292,000	1,830
2011-08-01	183	186	183	183	328,000	1,830
2011-07-29	181	182	179	180	586,000	1,800
2011-07-28	185	186	182	183	593,000	1,830
2011-07-27	185	190	183	190	689,000	1,900
2011-07-26	189	189	186	187	286,000	1,870
2011-07-25	188	189	186	188	348,000	1,880
2011-07-22	190	191	188	190	450,000	1,900
2011-07-21	187	191	186	190	1,407,000	1,900
2011-07-20	184	188	183	187	1,213,000	1,870
2011-07-19	180	184	179	183	451,000	1,830
2011-07-15	178	182	178	182	436,000	1,820
2011-07-14	182	183	179	180	614,000	1,800
2011-07-13	181	185	180	182	890,000	1,820
2011-07-12	181	183	181	182	681,000	1,820
2011-07-11	184	186	182	185	485,000	1,850
2011-07-08	188	189	185	186	557,000	1,860
2011-07-07	185	187	184	186	579,000	1,860
2011-07-06	187	188	185	188	751,000	1,880
2011-07-05	190	190	186	187	669,000	1,870
2011-07-04	192	193	188	189	1,171,000	1,890
2011-07-01	193	194	189	189	1,167,000	1,890
2011-06-30	197	197	188	189	2,391,000	1,890
2011-06-29	189	195	186	192	2,802,000	1,920
2011-06-28	188	190	185	186	1,300,000	1,860
2011-06-27	186	188	184	186	882,000	1,860
2011-06-24	185	190	184	186	3,307,000	1,860
2011-06-23	174	184	173	182	2,226,000	1,820
2011-06-22	172	176	171	175	739,000	1,750
2011-06-21	171	174	168	171	829,000	1,710
2011-06-20	171	172	169	170	366,000	1,700
2011-06-17	177	179	165	168	1,520,000	1,680
2011-06-16	174	181	173	176	1,545,000	1,760
2011-06-15	178	179	175	179	1,010,000	1,790
2011-06-14	169	175	168	175	946,000	1,750
2011-06-13	162	169	161	167	532,000	1,670
2011-06-10	168	168	164	165	514,000	1,650
2011-06-09	162	166	162	166	343,000	1,660
2011-06-08	165	165	162	164	425,000	1,640
2011-06-07	159	166	159	165	674,000	1,650
2011-06-06	164	164	161	162	517,000	1,620
2011-06-03	169	169	165	165	478,000	1,650
2011-06-02	168	170	166	167	865,000	1,670
2011-06-01	177	177	172	173	961,000	1,730
2011-05-31	174	175	172	175	747,000	1,750
2011-05-30	171	176	171	173	369,000	1,730
2011-05-27	170	178	168	174	996,000	1,740
2011-05-26	169	171	168	169	423,000	1,690
2011-05-25	169	174	166	168	1,019,000	1,680
2011-05-24	165	169	165	166	627,000	1,660
2011-05-23	173	173	166	168	725,000	1,680
2011-05-20	173	177	173	173	400,000	1,730
2011-05-19	177	179	173	173	424,000	1,730
2011-05-18	168	179	168	177	1,007,000	1,770
2011-05-17	172	174	169	169	759,000	1,690
2011-05-16	170	175	170	175	673,000	1,750
2011-05-13	178	178	171	174	1,546,000	1,740
2011-05-12	182	189	175	178	3,820,000	1,780
2011-05-11	181	183	180	183	1,049,000	1,830
2011-05-10	175	182	175	181	1,310,000	1,810
2011-05-09	184	185	178	179	1,289,000	1,790
2011-05-06	180	183	179	183	871,000	1,830
2011-05-02	181	186	179	185	2,158,000	1,850
2011-04-28	178	182	176	179	1,823,000	1,790
2011-04-27	174	181	174	178	1,955,000	1,780
2011-04-26	178	180	174	174	1,368,000	1,740
2011-04-25	181	181	173	176	1,492,000	1,760
2011-04-22	174	182	172	180	4,198,000	1,800
2011-04-21	182	183	175	177	4,692,000	1,770
2011-04-20	190	191	178	181	12,398,000	1,810
2011-04-19	182	191	181	190	21,943,000	1,900
2011-04-18	170	186	168	185	29,363,000	1,850
2011-04-15	156	164	155	163	2,035,000	1,630
2011-04-14	150	156	150	154	750,000	1,540
2011-04-13	148	152	148	150	646,000	1,500
2011-04-12	154	156	149	150	808,000	1,500
2011-04-11	156	161	155	158	515,000	1,580
2011-04-08	147	157	146	154	714,000	1,540
2011-04-07	148	152	147	149	642,000	1,490
2011-04-06	152	154	144	149	1,126,000	1,490
2011-04-05	157	158	150	152	954,000	1,520
2011-04-04	167	168	159	159	776,000	1,590
2011-04-01	170	171	166	166	595,000	1,660
2011-03-31	171	172	163	170	979,000	1,700
2011-03-30	161	170	161	169	934,000	1,690
2011-03-29	157	164	155	160	823,000	1,600
2011-03-28	153	161	150	158	1,149,000	1,580
2011-03-25	166	168	153	154	1,332,000	1,540
2011-03-24	171	174	163	163	1,079,000	1,630
2011-03-23	171	177	170	173	1,205,000	1,730
2011-03-22	180	182	173	175	2,345,000	1,750
2011-03-18	153	164	153	164	1,462,000	1,640
2011-03-17	139	157	138	150	2,078,000	1,500
2011-03-16	150	154	136	149	2,837,000	1,490
2011-03-15	160	163	119	125	4,599,000	1,250
2011-03-14	188	199	169	169	5,067,000	1,690
2011-03-11	214	221	214	217	1,371,000	2,170
2011-03-10	225	225	217	218	1,066,000	2,180
2011-03-09	224	227	223	224	576,000	2,240
2011-03-08	222	225	222	223	721,000	2,230
2011-03-07	226	229	224	225	805,000	2,250
2011-03-04	235	236	228	229	1,620,000	2,290
2011-03-03	231	232	226	230	1,555,000	2,300
2011-03-02	229	234	228	229	1,478,000	2,290
2011-03-01	234	236	233	236	1,420,000	2,360
2011-02-28	224	233	221	232	1,847,000	2,320
2011-02-25	223	226	221	225	1,452,000	2,250
2011-02-24	233	233	223	223	2,194,000	2,230
2011-02-23	234	240	233	236	1,837,000	2,360
2011-02-22	244	244	236	240	2,235,000	2,400
2011-02-21	241	246	241	245	2,183,000	2,450
2011-02-18	244	246	242	244	1,339,000	2,440
2011-02-17	245	252	242	244	7,544,000	2,440
2011-02-16	245	248	244	245	3,482,000	2,450
2011-02-15	246	246	240	242	2,923,000	2,420
2011-02-14	244	247	242	246	4,391,000	2,460
2011-02-10	241	248	235	239	9,151,000	2,390
2011-02-09	247	247	236	240	4,197,000	2,400
2011-02-08	242	248	239	248	6,094,000	2,480
2011-02-07	239	240	234	240	4,320,000	2,400
2011-02-04	232	236	230	235	3,314,000	2,350
2011-02-03	233	234	229	229	1,794,000	2,290
2011-02-02	228	232	226	232	3,851,000	2,320
2011-02-01	224	228	224	226	2,570,000	2,260
2011-01-31	213	225	212	223	2,730,000	2,230
2011-01-28	227	227	221	221	1,934,000	2,210
2011-01-27	225	229	222	225	2,652,000	2,250
2011-01-26	220	228	218	225	3,096,000	2,250
2011-01-25	214	224	214	222	4,366,000	2,220
2011-01-24	214	216	211	213	3,546,000	2,130
2011-01-21	228	230	214	216	6,418,000	2,160
2011-01-20	228	237	224	230	5,642,000	2,300
2011-01-19	233	234	226	228	8,416,000	2,280
2011-01-18	251	252	236	240	7,342,000	2,400
2011-01-17	254	259	245	248	3,660,000	2,480
2011-01-14	254	258	250	253	2,211,000	2,530
2011-01-13	259	259	249	253	2,076,000	2,530
2011-01-12	262	265	252	252	4,763,000	2,520
2011-01-11	256	263	253	259	4,410,000	2,590
2011-01-07	245	260	244	258	9,990,000	2,580
2011-01-06	242	247	240	245	3,402,000	2,450
2011-01-05	234	241	233	239	2,875,000	2,390
2011-01-04	235	237	228	235	2,347,000	2,350

分割・併合履歴： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株