6461 日本ピストンリング(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	165	168	161	167	730,000	1,670
2012-12-27	163	164	160	162	645,000	1,620
2012-12-26	156	160	155	160	354,000	1,600
2012-12-25	154	157	154	156	470,000	1,560
2012-12-21	156	158	152	153	455,000	1,530
2012-12-20	155	155	153	154	302,000	1,540
2012-12-19	154	157	153	155	603,000	1,550
2012-12-18	149	155	148	153	962,000	1,530
2012-12-17	149	150	147	147	669,000	1,470
2012-12-14	148	148	146	148	442,000	1,480
2012-12-13	147	148	146	146	341,000	1,460
2012-12-12	145	145	144	144	172,000	1,440
2012-12-11	143	146	141	144	192,000	1,440
2012-12-10	147	147	143	143	246,000	1,430
2012-12-07	145	147	145	146	257,000	1,460
2012-12-06	147	149	146	148	487,000	1,480
2012-12-05	140	147	139	147	839,000	1,470
2012-12-04	140	141	138	138	212,000	1,380
2012-12-03	142	142	139	140	265,000	1,400
2012-11-30	143	143	140	140	265,000	1,400
2012-11-29	141	144	141	142	182,000	1,420
2012-11-28	143	143	140	141	312,000	1,410
2012-11-27	145	147	144	145	226,000	1,450
2012-11-26	148	149	144	145	623,000	1,450
2012-11-22	140	149	139	149	905,000	1,490
2012-11-21	136	139	136	139	266,000	1,390
2012-11-20	139	140	135	135	265,000	1,350
2012-11-19	135	138	134	138	323,000	1,380
2012-11-16	133	135	132	134	321,000	1,340
2012-11-15	131	134	130	134	319,000	1,340
2012-11-14	129	131	129	129	140,000	1,290
2012-11-13	127	133	126	132	611,000	1,320
2012-11-12	129	129	126	126	219,000	1,260
2012-11-09	128	130	126	128	172,000	1,280
2012-11-08	129	132	128	129	295,000	1,290
2012-11-07	136	136	132	133	266,000	1,330
2012-11-06	134	136	132	135	444,000	1,350
2012-11-05	130	134	129	132	178,000	1,320
2012-11-02	130	132	130	132	167,000	1,320
2012-11-01	129	130	127	129	129,000	1,290
2012-10-31	124	129	124	129	135,000	1,290
2012-10-30	125	127	123	123	258,000	1,230
2012-10-29	124	126	124	124	57,000	1,240
2012-10-26	128	128	124	124	182,000	1,240
2012-10-25	129	129	125	128	143,000	1,280
2012-10-24	128	129	127	127	76,000	1,270
2012-10-23	133	133	128	129	304,000	1,290
2012-10-22	130	134	129	132	199,000	1,320
2012-10-19	130	134	130	134	218,000	1,340
2012-10-18	128	131	128	130	408,000	1,300
2012-10-17	128	129	127	128	136,000	1,280
2012-10-16	127	128	125	128	172,000	1,280
2012-10-15	123	125	121	125	160,000	1,250
2012-10-12	124	125	120	122	341,000	1,220
2012-10-11	123	126	123	124	204,000	1,240
2012-10-10	123	124	123	123	133,000	1,230
2012-10-09	126	127	125	125	65,000	1,250
2012-10-05	126	127	125	127	99,000	1,270
2012-10-04	124	128	123	126	239,000	1,260
2012-10-03	123	124	121	123	267,000	1,230
2012-10-02	127	127	121	122	437,000	1,220
2012-10-01	130	130	125	127	240,000	1,270
2012-09-28	130	130	128	130	211,000	1,300
2012-09-27	128	130	127	129	279,000	1,290
2012-09-26	131	132	130	131	98,000	1,310
2012-09-25	133	134	129	132	174,000	1,320
2012-09-24	135	135	130	132	349,000	1,320
2012-09-21	136	138	135	136	320,000	1,360
2012-09-20	139	140	137	137	382,000	1,370
2012-09-19	141	142	138	139	481,000	1,390
2012-09-18	143	143	140	142	352,000	1,420
2012-09-14	141	143	139	141	561,000	1,410
2012-09-13	134	137	133	137	300,000	1,370
2012-09-12	132	136	131	134	457,000	1,340
2012-09-11	132	132	128	132	281,000	1,320
2012-09-10	131	134	129	133	265,000	1,330
2012-09-07	133	133	130	130	588,000	1,300
2012-09-06	127	129	127	129	207,000	1,290
2012-09-05	129	130	126	127	357,000	1,270
2012-09-04	132	132	128	128	299,000	1,280
2012-09-03	135	136	132	132	286,000	1,320
2012-08-31	137	137	134	136	384,000	1,360
2012-08-30	141	141	137	137	254,000	1,370
2012-08-29	141	143	138	143	233,000	1,430
2012-08-28	141	141	138	140	256,000	1,400
2012-08-27	143	143	141	141	241,000	1,410
2012-08-24	143	145	141	142	274,000	1,420
2012-08-23	144	147	142	145	325,000	1,450
2012-08-22	148	148	145	147	325,000	1,470
2012-08-21	149	152	149	150	365,000	1,500
2012-08-20	155	156	148	148	448,000	1,480
2012-08-17	155	155	153	154	221,000	1,540
2012-08-16	151	154	151	153	157,000	1,530
2012-08-15	154	154	150	151	110,000	1,510
2012-08-14	155	155	150	154	417,000	1,540
2012-08-13	161	161	153	156	536,000	1,560
2012-08-10	150	157	150	155	1,089,000	1,550
2012-08-09	144	150	144	150	287,000	1,500
2012-08-08	144	147	143	146	219,000	1,460
2012-08-07	139	144	138	143	148,000	1,430
2012-08-06	138	140	138	138	126,000	1,380
2012-08-03	137	138	136	136	128,000	1,360
2012-08-02	142	143	140	140	93,000	1,400
2012-08-01	145	145	142	142	125,000	1,420
2012-07-31	142	147	141	145	210,000	1,450
2012-07-30	145	145	142	143	95,000	1,430
2012-07-27	145	145	142	143	133,000	1,430
2012-07-26	135	142	133	141	293,000	1,410
2012-07-25	140	140	134	135	238,000	1,350
2012-07-24	137	139	134	138	185,000	1,380
2012-07-23	140	140	136	136	119,000	1,360
2012-07-20	147	147	141	141	146,000	1,410
2012-07-19	145	146	142	144	233,000	1,440
2012-07-18	145	146	141	141	100,000	1,410
2012-07-17	148	148	144	144	147,000	1,440
2012-07-13	144	149	144	146	306,000	1,460
2012-07-12	148	148	142	142	223,000	1,420
2012-07-11	150	150	147	148	168,000	1,480
2012-07-10	155	156	148	148	236,000	1,480
2012-07-09	157	158	154	154	122,000	1,540
2012-07-06	160	160	157	157	235,000	1,570
2012-07-05	159	162	158	160	275,000	1,600
2012-07-04	163	164	159	160	517,000	1,600
2012-07-03	160	162	158	162	329,000	1,620
2012-07-02	163	163	160	160	435,000	1,600
2012-06-29	157	161	156	159	351,000	1,590
2012-06-28	157	158	155	158	303,000	1,580
2012-06-27	155	159	155	159	167,000	1,590
2012-06-26	154	156	151	154	303,000	1,540
2012-06-25	160	162	155	155	370,000	1,550
2012-06-22	155	160	155	160	158,000	1,600
2012-06-21	156	159	156	158	288,000	1,580
2012-06-20	155	156	153	155	258,000	1,550
2012-06-19	154	154	151	151	146,000	1,510
2012-06-18	152	155	152	155	233,000	1,550
2012-06-15	150	151	148	148	156,000	1,480
2012-06-14	147	151	147	149	133,000	1,490
2012-06-13	151	152	148	149	145,000	1,490
2012-06-12	150	153	149	151	146,000	1,510
2012-06-11	151	153	148	153	197,000	1,530
2012-06-08	153	153	144	147	332,000	1,470
2012-06-07	153	153	150	152	229,000	1,520
2012-06-06	142	148	141	148	246,000	1,480
2012-06-05	137	142	137	141	337,000	1,410
2012-06-04	137	138	134	135	380,000	1,350
2012-06-01	147	147	142	142	187,000	1,420
2012-05-31	147	150	147	148	114,000	1,480
2012-05-30	152	152	148	152	119,000	1,520
2012-05-29	146	152	145	152	228,000	1,520
2012-05-28	150	151	145	146	250,000	1,460
2012-05-25	154	154	149	149	207,000	1,490
2012-05-24	154	156	150	153	246,000	1,530
2012-05-23	158	159	153	153	235,000	1,530
2012-05-22	158	159	156	158	253,000	1,580
2012-05-21	154	156	153	156	163,000	1,560
2012-05-18	155	157	152	154	492,000	1,540
2012-05-17	153	159	152	158	634,000	1,580
2012-05-16	157	159	153	154	421,000	1,540
2012-05-15	160	162	155	160	527,000	1,600
2012-05-14	170	172	165	165	509,000	1,650
2012-05-11	178	181	166	170	1,083,000	1,700
2012-05-10	171	182	171	180	559,000	1,800
2012-05-09	174	176	170	170	757,000	1,700
2012-05-08	167	170	167	169	176,000	1,690
2012-05-07	170	171	165	165	314,000	1,650
2012-05-02	174	175	172	175	130,000	1,750
2012-05-01	176	176	170	173	269,000	1,730
2012-04-27	179	183	174	176	601,000	1,760
2012-04-26	180	181	178	178	217,000	1,780
2012-04-25	179	182	177	179	215,000	1,790
2012-04-24	175	180	175	176	362,000	1,760
2012-04-23	182	184	178	179	245,000	1,790
2012-04-20	180	183	180	182	292,000	1,820
2012-04-19	177	182	177	179	305,000	1,790
2012-04-18	177	184	177	182	433,000	1,820
2012-04-17	178	179	174	174	309,000	1,740
2012-04-16	182	183	178	178	278,000	1,780
2012-04-13	186	187	183	184	290,000	1,840
2012-04-12	184	184	180	183	329,000	1,830
2012-04-11	177	182	170	180	849,000	1,800
2012-04-10	182	187	179	180	530,000	1,800
2012-04-09	185	187	183	183	381,000	1,830
2012-04-06	192	193	186	190	559,000	1,900
2012-04-05	192	193	189	192	453,000	1,920
2012-04-04	200	201	194	194	689,000	1,940
2012-04-03	204	204	198	200	488,000	2,000
2012-04-02	203	209	202	204	1,242,000	2,040
2012-03-30	201	201	197	201	393,000	2,010
2012-03-29	204	204	200	200	494,000	2,000
2012-03-28	204	205	201	203	719,000	2,030
2012-03-27	200	204	199	204	763,000	2,040
2012-03-26	197	199	195	195	386,000	1,950
2012-03-23	197	198	194	194	774,000	1,940
2012-03-22	200	203	197	199	787,000	1,990
2012-03-21	203	206	202	202	569,000	2,020
2012-03-19	206	208	202	203	920,000	2,030
2012-03-16	203	207	202	204	1,493,000	2,040
2012-03-15	197	207	196	205	1,924,000	2,050
2012-03-14	197	200	195	195	717,000	1,950
2012-03-13	195	196	192	192	500,000	1,920
2012-03-12	200	201	195	196	812,000	1,960
2012-03-09	197	199	193	198	997,000	1,980
2012-03-08	191	193	191	192	432,000	1,920
2012-03-07	184	190	184	190	659,000	1,900
2012-03-06	192	194	187	189	596,000	1,890
2012-03-05	195	196	189	191	526,000	1,910
2012-03-02	197	198	192	195	601,000	1,950
2012-03-01	199	202	192	194	808,000	1,940
2012-02-29	206	206	198	199	727,000	1,990
2012-02-28	203	204	198	204	1,419,000	2,040
2012-02-27	199	211	197	205	3,446,000	2,050
2012-02-24	194	197	193	195	761,000	1,950
2012-02-23	197	197	193	194	1,112,000	1,940
2012-02-22	197	198	192	197	1,239,000	1,970
2012-02-21	192	195	188	195	1,506,000	1,950
2012-02-20	194	197	188	191	4,918,000	1,910
2012-02-17	177	180	175	179	780,000	1,790
2012-02-16	177	180	171	175	1,083,000	1,750
2012-02-15	177	179	175	178	839,000	1,780
2012-02-14	173	177	173	177	353,000	1,770
2012-02-13	171	175	170	173	407,000	1,730
2012-02-10	178	178	171	172	603,000	1,720
2012-02-09	175	179	170	177	1,391,000	1,770
2012-02-08	171	175	169	175	1,207,000	1,750
2012-02-07	170	173	167	169	1,275,000	1,690
2012-02-06	166	169	164	169	635,000	1,690
2012-02-03	163	165	162	162	269,000	1,620
2012-02-02	163	167	162	165	519,000	1,650
2012-02-01	159	163	159	162	235,000	1,620
2012-01-31	162	163	160	160	336,000	1,600
2012-01-30	161	164	161	164	262,000	1,640
2012-01-27	164	165	162	162	174,000	1,620
2012-01-26	167	168	163	163	381,000	1,630
2012-01-25	166	168	164	165	790,000	1,650
2012-01-24	164	168	164	165	943,000	1,650
2012-01-23	165	165	162	164	722,000	1,640
2012-01-20	165	166	161	164	471,000	1,640
2012-01-19	158	163	158	162	867,000	1,620
2012-01-18	156	159	154	158	550,000	1,580
2012-01-17	158	158	155	155	256,000	1,550
2012-01-16	157	158	155	158	246,000	1,580
2012-01-13	156	160	154	159	338,000	1,590
2012-01-12	157	158	154	154	184,000	1,540
2012-01-11	159	159	156	157	225,000	1,570
2012-01-10	159	163	156	158	445,000	1,580
2012-01-06	154	163	153	159	921,000	1,590
2012-01-05	152	156	152	154	233,000	1,540
2012-01-04	154	155	152	154	184,000	1,540

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