6461 日本ピストンリング(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 2,055 | 2,069 | 2,036 | 2,056 | 15,100 | 2,056 |
2015-12-29 | 1,976 | 2,032 | 1,971 | 2,030 | 21,900 | 2,030 |
2015-12-28 | 1,930 | 1,994 | 1,929 | 1,987 | 14,000 | 1,987 |
2015-12-25 | 1,975 | 1,975 | 1,928 | 1,931 | 35,200 | 1,931 |
2015-12-24 | 2,017 | 2,025 | 1,978 | 1,984 | 29,600 | 1,984 |
2015-12-22 | 2,009 | 2,017 | 2,003 | 2,005 | 22,600 | 2,005 |
2015-12-21 | 2,017 | 2,028 | 2,008 | 2,019 | 12,000 | 2,019 |
2015-12-18 | 2,039 | 2,067 | 2,030 | 2,031 | 28,100 | 2,031 |
2015-12-17 | 2,083 | 2,090 | 2,057 | 2,066 | 24,600 | 2,066 |
2015-12-16 | 2,030 | 2,075 | 2,030 | 2,074 | 27,700 | 2,074 |
2015-12-15 | 2,072 | 2,072 | 2,028 | 2,028 | 12,400 | 2,028 |
2015-12-14 | 2,024 | 2,070 | 2,020 | 2,051 | 22,000 | 2,051 |
2015-12-11 | 2,080 | 2,109 | 2,080 | 2,097 | 25,600 | 2,097 |
2015-12-10 | 2,054 | 2,089 | 2,041 | 2,074 | 40,100 | 2,074 |
2015-12-09 | 2,100 | 2,100 | 2,044 | 2,053 | 41,400 | 2,053 |
2015-12-08 | 2,125 | 2,128 | 2,093 | 2,104 | 27,500 | 2,104 |
2015-12-07 | 2,125 | 2,146 | 2,119 | 2,125 | 30,000 | 2,125 |
2015-12-04 | 2,113 | 2,130 | 2,089 | 2,125 | 33,000 | 2,125 |
2015-12-03 | 2,116 | 2,146 | 2,116 | 2,142 | 22,300 | 2,142 |
2015-12-02 | 2,140 | 2,151 | 2,111 | 2,150 | 32,300 | 2,150 |
2015-12-01 | 2,053 | 2,150 | 2,050 | 2,140 | 60,300 | 2,140 |
2015-11-30 | 2,085 | 2,090 | 2,065 | 2,071 | 20,800 | 2,071 |
2015-11-27 | 2,125 | 2,130 | 2,095 | 2,101 | 10,700 | 2,101 |
2015-11-26 | 2,136 | 2,136 | 2,100 | 2,104 | 20,700 | 2,104 |
2015-11-25 | 2,144 | 2,144 | 2,122 | 2,123 | 10,900 | 2,123 |
2015-11-24 | 2,136 | 2,140 | 2,127 | 2,139 | 10,400 | 2,139 |
2015-11-20 | 2,127 | 2,127 | 2,090 | 2,122 | 15,600 | 2,122 |
2015-11-19 | 2,130 | 2,144 | 2,121 | 2,131 | 16,600 | 2,131 |
2015-11-18 | 2,153 | 2,155 | 2,096 | 2,114 | 20,300 | 2,114 |
2015-11-17 | 2,132 | 2,153 | 2,132 | 2,149 | 17,300 | 2,149 |
2015-11-16 | 2,060 | 2,117 | 2,056 | 2,090 | 14,000 | 2,090 |
2015-11-13 | 2,140 | 2,151 | 2,126 | 2,126 | 20,800 | 2,126 |
2015-11-12 | 2,180 | 2,182 | 2,149 | 2,172 | 22,300 | 2,172 |
2015-11-11 | 2,150 | 2,197 | 2,150 | 2,188 | 32,600 | 2,188 |
2015-11-10 | 2,158 | 2,186 | 2,150 | 2,170 | 34,800 | 2,170 |
2015-11-09 | 2,125 | 2,197 | 2,117 | 2,197 | 54,300 | 2,197 |
2015-11-06 | 2,175 | 2,175 | 2,124 | 2,135 | 21,000 | 2,135 |
2015-11-05 | 2,112 | 2,167 | 2,094 | 2,155 | 43,800 | 2,155 |
2015-11-04 | 2,075 | 2,112 | 2,075 | 2,112 | 36,500 | 2,112 |
2015-11-02 | 2,038 | 2,050 | 2,031 | 2,046 | 19,200 | 2,046 |
2015-10-30 | 1,988 | 2,029 | 1,988 | 2,021 | 23,600 | 2,021 |
2015-10-29 | 1,980 | 2,020 | 1,980 | 1,986 | 43,100 | 1,986 |
2015-10-28 | 2,000 | 2,000 | 1,962 | 1,982 | 13,200 | 1,982 |
2015-10-27 | 2,014 | 2,014 | 1,978 | 1,990 | 10,300 | 1,990 |
2015-10-26 | 2,014 | 2,061 | 2,011 | 2,019 | 16,300 | 2,019 |
2015-10-23 | 1,998 | 2,007 | 1,970 | 1,998 | 23,700 | 1,998 |
2015-10-22 | 1,975 | 1,991 | 1,966 | 1,984 | 8,200 | 1,984 |
2015-10-21 | 1,948 | 1,990 | 1,939 | 1,988 | 18,300 | 1,988 |
2015-10-20 | 1,991 | 1,991 | 1,951 | 1,957 | 7,600 | 1,957 |
2015-10-19 | 1,990 | 1,997 | 1,955 | 1,981 | 13,000 | 1,981 |
2015-10-16 | 2,000 | 2,000 | 1,967 | 1,987 | 18,200 | 1,987 |
2015-10-15 | 1,938 | 1,990 | 1,938 | 1,980 | 12,100 | 1,980 |
2015-10-14 | 1,976 | 1,987 | 1,912 | 1,949 | 25,200 | 1,949 |
2015-10-13 | 2,013 | 2,013 | 1,975 | 2,003 | 19,100 | 2,003 |
2015-10-09 | 1,952 | 1,999 | 1,952 | 1,999 | 22,800 | 1,999 |
2015-10-08 | 1,950 | 1,965 | 1,926 | 1,930 | 16,300 | 1,930 |
2015-10-07 | 1,938 | 1,961 | 1,918 | 1,961 | 20,500 | 1,961 |
2015-10-06 | 1,958 | 1,965 | 1,930 | 1,938 | 24,000 | 1,938 |
2015-10-05 | 1,879 | 1,940 | 1,879 | 1,929 | 22,100 | 1,929 |
2015-10-02 | 1,818 | 1,885 | 1,804 | 1,859 | 18,900 | 1,859 |
2015-10-01 | 1,800 | 1,868 | 1,800 | 1,858 | 20,200 | 1,858 |
2015-09-30 | 1,755 | 1,792 | 1,753 | 1,761 | 32,700 | 1,761 |
2015-09-29 | 1,753 | 1,780 | 1,750 | 1,751 | 32,400 | 1,751 |
2015-09-28 | 1,797 | 1,804 | 1,758 | 1,784 | 29,000 | 1,784 |
2015-09-25 | 180 | 183 | 178 | 182 | 526,000 | 1,820 |
2015-09-24 | 183 | 185 | 179 | 180 | 336,000 | 1,800 |
2015-09-18 | 188 | 190 | 187 | 187 | 224,000 | 1,870 |
2015-09-17 | 192 | 193 | 191 | 193 | 147,000 | 1,930 |
2015-09-16 | 186 | 191 | 186 | 191 | 313,000 | 1,910 |
2015-09-15 | 186 | 190 | 184 | 184 | 307,000 | 1,840 |
2015-09-14 | 193 | 194 | 186 | 187 | 264,000 | 1,870 |
2015-09-11 | 195 | 195 | 191 | 191 | 359,000 | 1,910 |
2015-09-10 | 195 | 198 | 191 | 195 | 209,000 | 1,950 |
2015-09-09 | 196 | 202 | 196 | 199 | 412,000 | 1,990 |
2015-09-08 | 190 | 195 | 187 | 192 | 182,000 | 1,920 |
2015-09-07 | 185 | 194 | 185 | 190 | 301,000 | 1,900 |
2015-09-04 | 194 | 194 | 188 | 190 | 239,000 | 1,900 |
2015-09-03 | 196 | 198 | 192 | 192 | 257,000 | 1,920 |
2015-09-02 | 190 | 198 | 190 | 194 | 293,000 | 1,940 |
2015-09-01 | 206 | 206 | 195 | 195 | 312,000 | 1,950 |
2015-08-31 | 203 | 206 | 200 | 204 | 273,000 | 2,040 |
2015-08-28 | 198 | 205 | 197 | 203 | 368,000 | 2,030 |
2015-08-27 | 203 | 203 | 193 | 194 | 412,000 | 1,940 |
2015-08-26 | 187 | 199 | 184 | 198 | 424,000 | 1,980 |
2015-08-25 | 181 | 195 | 179 | 182 | 738,000 | 1,820 |
2015-08-24 | 205 | 205 | 193 | 194 | 631,000 | 1,940 |
2015-08-21 | 212 | 216 | 210 | 211 | 278,000 | 2,110 |
2015-08-20 | 222 | 222 | 217 | 219 | 219,000 | 2,190 |
2015-08-19 | 225 | 225 | 222 | 222 | 124,000 | 2,220 |
2015-08-18 | 228 | 230 | 225 | 226 | 264,000 | 2,260 |
2015-08-17 | 226 | 233 | 223 | 232 | 554,000 | 2,320 |
2015-08-14 | 221 | 225 | 220 | 224 | 196,000 | 2,240 |
2015-08-13 | 222 | 224 | 218 | 222 | 181,000 | 2,220 |
2015-08-12 | 230 | 230 | 222 | 223 | 496,000 | 2,230 |
2015-08-11 | 229 | 232 | 227 | 232 | 516,000 | 2,320 |
2015-08-10 | 230 | 231 | 225 | 230 | 813,000 | 2,300 |
2015-08-07 | 215 | 238 | 213 | 231 | 2,013,000 | 2,310 |
2015-08-06 | 214 | 215 | 212 | 215 | 303,000 | 2,150 |
2015-08-05 | 214 | 215 | 212 | 214 | 226,000 | 2,140 |
2015-08-04 | 215 | 215 | 212 | 214 | 168,000 | 2,140 |
2015-08-03 | 215 | 215 | 212 | 214 | 191,000 | 2,140 |
2015-07-31 | 210 | 214 | 210 | 214 | 268,000 | 2,140 |
2015-07-30 | 210 | 215 | 210 | 212 | 389,000 | 2,120 |
2015-07-29 | 215 | 215 | 208 | 208 | 358,000 | 2,080 |
2015-07-28 | 214 | 216 | 211 | 213 | 340,000 | 2,130 |
2015-07-27 | 216 | 219 | 216 | 216 | 213,000 | 2,160 |
2015-07-24 | 222 | 222 | 217 | 220 | 269,000 | 2,200 |
2015-07-23 | 216 | 220 | 216 | 220 | 235,000 | 2,200 |
2015-07-22 | 215 | 218 | 215 | 216 | 242,000 | 2,160 |
2015-07-21 | 219 | 219 | 217 | 217 | 114,000 | 2,170 |
2015-07-17 | 222 | 223 | 216 | 217 | 379,000 | 2,170 |
2015-07-16 | 220 | 222 | 220 | 221 | 236,000 | 2,210 |
2015-07-15 | 224 | 224 | 219 | 222 | 319,000 | 2,220 |
2015-07-14 | 223 | 224 | 221 | 222 | 210,000 | 2,220 |
2015-07-13 | 214 | 217 | 214 | 217 | 200,000 | 2,170 |
2015-07-10 | 215 | 215 | 211 | 212 | 338,000 | 2,120 |
2015-07-09 | 208 | 214 | 203 | 213 | 636,000 | 2,130 |
2015-07-08 | 225 | 225 | 216 | 216 | 500,000 | 2,160 |
2015-07-07 | 225 | 226 | 224 | 224 | 447,000 | 2,240 |
2015-07-06 | 228 | 228 | 223 | 223 | 446,000 | 2,230 |
2015-07-03 | 230 | 231 | 227 | 228 | 409,000 | 2,280 |
2015-07-02 | 234 | 234 | 229 | 231 | 371,000 | 2,310 |
2015-07-01 | 232 | 237 | 230 | 232 | 532,000 | 2,320 |
2015-06-30 | 226 | 231 | 226 | 230 | 359,000 | 2,300 |
2015-06-29 | 229 | 231 | 228 | 228 | 417,000 | 2,280 |
2015-06-26 | 238 | 238 | 235 | 235 | 335,000 | 2,350 |
2015-06-25 | 239 | 239 | 236 | 236 | 322,000 | 2,360 |
2015-06-24 | 237 | 240 | 237 | 239 | 326,000 | 2,390 |
2015-06-23 | 237 | 237 | 235 | 236 | 373,000 | 2,360 |
2015-06-22 | 234 | 236 | 233 | 235 | 597,000 | 2,350 |
2015-06-19 | 240 | 240 | 235 | 236 | 531,000 | 2,360 |
2015-06-18 | 237 | 239 | 233 | 234 | 477,000 | 2,340 |
2015-06-17 | 241 | 242 | 236 | 236 | 332,000 | 2,360 |
2015-06-16 | 242 | 244 | 239 | 240 | 415,000 | 2,400 |
2015-06-15 | 244 | 244 | 242 | 244 | 178,000 | 2,440 |
2015-06-12 | 244 | 245 | 242 | 243 | 382,000 | 2,430 |
2015-06-11 | 247 | 247 | 243 | 245 | 440,000 | 2,450 |
2015-06-10 | 244 | 247 | 244 | 244 | 308,000 | 2,440 |
2015-06-09 | 250 | 251 | 246 | 246 | 1,086,000 | 2,460 |
2015-06-08 | 256 | 257 | 254 | 254 | 434,000 | 2,540 |
2015-06-05 | 254 | 257 | 253 | 256 | 767,000 | 2,560 |
2015-06-04 | 253 | 255 | 252 | 254 | 595,000 | 2,540 |
2015-06-03 | 250 | 253 | 250 | 251 | 634,000 | 2,510 |
2015-06-02 | 248 | 252 | 248 | 250 | 770,000 | 2,500 |
2015-06-01 | 246 | 249 | 246 | 247 | 359,000 | 2,470 |
2015-05-29 | 246 | 248 | 245 | 248 | 365,000 | 2,480 |
2015-05-28 | 246 | 249 | 246 | 248 | 765,000 | 2,480 |
2015-05-27 | 241 | 245 | 241 | 245 | 404,000 | 2,450 |
2015-05-26 | 241 | 244 | 241 | 242 | 300,000 | 2,420 |
2015-05-25 | 243 | 244 | 241 | 242 | 264,000 | 2,420 |
2015-05-22 | 242 | 244 | 240 | 243 | 243,000 | 2,430 |
2015-05-21 | 244 | 244 | 240 | 242 | 326,000 | 2,420 |
2015-05-20 | 241 | 244 | 240 | 244 | 383,000 | 2,440 |
2015-05-19 | 242 | 242 | 240 | 240 | 292,000 | 2,400 |
2015-05-18 | 239 | 245 | 239 | 242 | 413,000 | 2,420 |
2015-05-15 | 240 | 241 | 239 | 240 | 397,000 | 2,400 |
2015-05-14 | 235 | 239 | 233 | 239 | 552,000 | 2,390 |
2015-05-13 | 236 | 238 | 235 | 238 | 370,000 | 2,380 |
2015-05-12 | 234 | 236 | 233 | 236 | 428,000 | 2,360 |
2015-05-11 | 243 | 243 | 233 | 233 | 926,000 | 2,330 |
2015-05-08 | 242 | 247 | 236 | 238 | 961,000 | 2,380 |
2015-05-07 | 240 | 241 | 237 | 239 | 280,000 | 2,390 |
2015-05-01 | 243 | 244 | 238 | 239 | 619,000 | 2,390 |
2015-04-30 | 245 | 246 | 244 | 246 | 418,000 | 2,460 |
2015-04-28 | 246 | 248 | 245 | 246 | 297,000 | 2,460 |
2015-04-27 | 245 | 248 | 245 | 246 | 370,000 | 2,460 |
2015-04-24 | 244 | 246 | 243 | 244 | 285,000 | 2,440 |
2015-04-23 | 244 | 247 | 242 | 243 | 429,000 | 2,430 |
2015-04-22 | 247 | 247 | 243 | 244 | 243,000 | 2,440 |
2015-04-21 | 244 | 247 | 243 | 247 | 349,000 | 2,470 |
2015-04-20 | 245 | 245 | 242 | 242 | 261,000 | 2,420 |
2015-04-17 | 249 | 249 | 245 | 245 | 618,000 | 2,450 |
2015-04-16 | 246 | 249 | 244 | 249 | 406,000 | 2,490 |
2015-04-15 | 250 | 250 | 245 | 245 | 398,000 | 2,450 |
2015-04-14 | 244 | 250 | 244 | 250 | 523,000 | 2,500 |
2015-04-13 | 243 | 244 | 242 | 244 | 183,000 | 2,440 |
2015-04-10 | 244 | 244 | 242 | 243 | 332,000 | 2,430 |
2015-04-09 | 244 | 244 | 243 | 243 | 157,000 | 2,430 |
2015-04-08 | 245 | 245 | 242 | 242 | 383,000 | 2,420 |
2015-04-07 | 243 | 245 | 242 | 244 | 336,000 | 2,440 |
2015-04-06 | 243 | 244 | 240 | 241 | 288,000 | 2,410 |
2015-04-03 | 246 | 246 | 242 | 245 | 278,000 | 2,450 |
2015-04-02 | 244 | 246 | 242 | 245 | 291,000 | 2,450 |
2015-04-01 | 246 | 247 | 241 | 242 | 543,000 | 2,420 |
2015-03-31 | 246 | 248 | 245 | 246 | 410,000 | 2,460 |
2015-03-30 | 248 | 248 | 241 | 244 | 717,000 | 2,440 |
2015-03-27 | 250 | 253 | 245 | 248 | 1,072,000 | 2,480 |
2015-03-26 | 260 | 260 | 256 | 257 | 708,000 | 2,570 |
2015-03-25 | 262 | 263 | 260 | 260 | 616,000 | 2,600 |
2015-03-24 | 263 | 264 | 260 | 262 | 504,000 | 2,620 |
2015-03-23 | 262 | 263 | 259 | 263 | 576,000 | 2,630 |
2015-03-20 | 262 | 262 | 259 | 259 | 440,000 | 2,590 |
2015-03-19 | 262 | 262 | 259 | 260 | 626,000 | 2,600 |
2015-03-18 | 260 | 262 | 259 | 262 | 524,000 | 2,620 |
2015-03-17 | 264 | 264 | 258 | 259 | 944,000 | 2,590 |
2015-03-16 | 263 | 263 | 259 | 262 | 811,000 | 2,620 |
2015-03-13 | 262 | 263 | 260 | 261 | 1,036,000 | 2,610 |
2015-03-12 | 260 | 261 | 258 | 259 | 596,000 | 2,590 |
2015-03-11 | 257 | 260 | 257 | 259 | 488,000 | 2,590 |
2015-03-10 | 261 | 263 | 257 | 259 | 1,192,000 | 2,590 |
2015-03-09 | 261 | 261 | 258 | 258 | 491,000 | 2,580 |
2015-03-06 | 258 | 260 | 256 | 258 | 922,000 | 2,580 |
2015-03-05 | 259 | 261 | 258 | 258 | 697,000 | 2,580 |
2015-03-04 | 261 | 262 | 259 | 259 | 997,000 | 2,590 |
2015-03-03 | 260 | 267 | 260 | 263 | 2,020,000 | 2,630 |
2015-03-02 | 260 | 262 | 258 | 260 | 919,000 | 2,600 |
2015-02-27 | 262 | 264 | 257 | 258 | 1,075,000 | 2,580 |
2015-02-26 | 260 | 266 | 260 | 263 | 1,419,000 | 2,630 |
2015-02-25 | 264 | 264 | 258 | 259 | 1,267,000 | 2,590 |
2015-02-24 | 257 | 263 | 255 | 263 | 2,212,000 | 2,630 |
2015-02-23 | 258 | 259 | 254 | 255 | 644,000 | 2,550 |
2015-02-20 | 260 | 260 | 256 | 258 | 548,000 | 2,580 |
2015-02-19 | 255 | 260 | 255 | 256 | 1,277,000 | 2,560 |
2015-02-18 | 253 | 261 | 250 | 255 | 3,569,000 | 2,550 |
2015-02-17 | 250 | 254 | 247 | 252 | 1,103,000 | 2,520 |
2015-02-16 | 248 | 250 | 247 | 249 | 348,000 | 2,490 |
2015-02-13 | 245 | 251 | 245 | 247 | 986,000 | 2,470 |
2015-02-12 | 252 | 252 | 242 | 244 | 1,090,000 | 2,440 |
2015-02-10 | 247 | 250 | 247 | 248 | 658,000 | 2,480 |
2015-02-09 | 245 | 249 | 243 | 248 | 807,000 | 2,480 |
2015-02-06 | 243 | 247 | 239 | 242 | 745,000 | 2,420 |
2015-02-05 | 239 | 243 | 239 | 242 | 471,000 | 2,420 |
2015-02-04 | 238 | 240 | 236 | 238 | 459,000 | 2,380 |
2015-02-03 | 240 | 240 | 235 | 236 | 307,000 | 2,360 |
2015-02-02 | 236 | 239 | 235 | 238 | 282,000 | 2,380 |
2015-01-30 | 243 | 243 | 238 | 239 | 483,000 | 2,390 |
2015-01-29 | 242 | 243 | 240 | 242 | 316,000 | 2,420 |
2015-01-28 | 241 | 244 | 241 | 243 | 250,000 | 2,430 |
2015-01-27 | 243 | 244 | 239 | 242 | 425,000 | 2,420 |
2015-01-26 | 238 | 242 | 238 | 242 | 243,000 | 2,420 |
2015-01-23 | 238 | 240 | 237 | 240 | 256,000 | 2,400 |
2015-01-22 | 237 | 238 | 234 | 236 | 303,000 | 2,360 |
2015-01-21 | 240 | 242 | 235 | 235 | 525,000 | 2,350 |
2015-01-20 | 239 | 242 | 238 | 241 | 375,000 | 2,410 |
2015-01-19 | 239 | 240 | 236 | 238 | 327,000 | 2,380 |
2015-01-16 | 238 | 240 | 234 | 237 | 532,000 | 2,370 |
2015-01-15 | 238 | 244 | 237 | 241 | 647,000 | 2,410 |
2015-01-14 | 243 | 244 | 237 | 237 | 572,000 | 2,370 |
2015-01-13 | 244 | 245 | 239 | 245 | 547,000 | 2,450 |
2015-01-09 | 251 | 251 | 243 | 243 | 462,000 | 2,430 |
2015-01-08 | 250 | 251 | 247 | 249 | 720,000 | 2,490 |
2015-01-07 | 242 | 249 | 242 | 246 | 498,000 | 2,460 |
2015-01-06 | 248 | 249 | 244 | 244 | 741,000 | 2,440 |
2015-01-05 | 251 | 254 | 249 | 253 | 600,000 | 2,530 |
分割・併合履歴 : [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株