6461 日本ピストンリング(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,036	2,058	2,019	2,045	19,000	2,045
2016-12-29	2,063	2,072	2,042	2,053	27,900	2,053
2016-12-28	2,069	2,078	2,048	2,069	27,000	2,069
2016-12-27	2,071	2,100	2,063	2,068	42,400	2,068
2016-12-26	2,089	2,096	2,064	2,071	24,000	2,071
2016-12-22	2,132	2,135	2,098	2,108	37,700	2,108
2016-12-21	2,137	2,140	2,095	2,133	64,200	2,133
2016-12-20	2,100	2,145	2,098	2,139	90,700	2,139
2016-12-19	2,065	2,100	2,053	2,092	47,400	2,092
2016-12-16	2,072	2,100	2,064	2,082	74,200	2,082
2016-12-15	1,980	2,078	1,980	2,077	161,300	2,077
2016-12-14	1,989	1,990	1,951	1,972	30,500	1,972
2016-12-13	1,955	1,990	1,930	1,988	40,300	1,988
2016-12-12	2,000	2,000	1,965	1,965	51,600	1,965
2016-12-09	1,999	2,000	1,977	1,998	40,900	1,998
2016-12-08	1,992	1,992	1,959	1,990	33,100	1,990
2016-12-07	1,970	1,980	1,958	1,971	30,200	1,971
2016-12-06	1,957	1,970	1,945	1,954	74,700	1,954
2016-12-05	1,911	1,940	1,897	1,936	25,000	1,936
2016-12-02	1,910	1,932	1,902	1,930	31,800	1,930
2016-12-01	1,893	1,917	1,882	1,910	46,200	1,910
2016-11-30	1,835	1,873	1,834	1,870	51,300	1,870
2016-11-29	1,823	1,823	1,813	1,819	22,100	1,819
2016-11-28	1,800	1,828	1,800	1,823	44,600	1,823
2016-11-25	1,790	1,809	1,781	1,790	35,500	1,790
2016-11-24	1,781	1,796	1,773	1,784	18,400	1,784
2016-11-22	1,755	1,770	1,750	1,766	32,200	1,766
2016-11-21	1,733	1,758	1,732	1,750	36,000	1,750
2016-11-18	1,715	1,745	1,715	1,741	24,000	1,741
2016-11-17	1,698	1,700	1,683	1,697	14,500	1,697
2016-11-16	1,676	1,709	1,676	1,704	30,700	1,704
2016-11-15	1,690	1,700	1,587	1,684	72,000	1,684
2016-11-14	1,608	1,680	1,608	1,680	42,600	1,680
2016-11-11	1,601	1,629	1,585	1,593	28,000	1,593
2016-11-10	1,584	1,596	1,554	1,590	29,000	1,590
2016-11-09	1,629	1,637	1,498	1,507	51,800	1,507
2016-11-08	1,545	1,630	1,531	1,630	53,000	1,630
2016-11-07	1,530	1,552	1,530	1,540	19,800	1,540
2016-11-04	1,526	1,530	1,501	1,510	55,200	1,510
2016-11-02	1,566	1,578	1,548	1,550	31,500	1,550
2016-11-01	1,594	1,600	1,579	1,581	27,800	1,581
2016-10-31	1,600	1,607	1,585	1,597	44,000	1,597
2016-10-28	1,583	1,595	1,582	1,594	56,100	1,594
2016-10-27	1,576	1,584	1,570	1,582	15,600	1,582
2016-10-26	1,565	1,578	1,565	1,577	20,600	1,577
2016-10-25	1,572	1,574	1,566	1,573	18,200	1,573
2016-10-24	1,563	1,570	1,557	1,567	13,000	1,567
2016-10-21	1,570	1,573	1,552	1,558	22,200	1,558
2016-10-20	1,560	1,570	1,556	1,568	10,800	1,568
2016-10-19	1,559	1,560	1,551	1,554	12,700	1,554
2016-10-17	1,558	1,572	1,554	1,563	7,300	1,563
2016-10-13	1,561	1,573	1,553	1,560	7,300	1,560
2016-10-12	1,563	1,575	1,558	1,561	16,000	1,561
2016-10-11	1,570	1,577	1,557	1,565	15,400	1,565
2016-10-07	1,565	1,565	1,558	1,562	7,100	1,562
2016-10-06	1,560	1,567	1,560	1,563	17,300	1,563
2016-10-05	1,552	1,558	1,543	1,547	19,700	1,547
2016-10-04	1,549	1,555	1,536	1,542	22,400	1,542
2016-10-03	1,545	1,556	1,531	1,534	11,500	1,534
2016-09-30	1,516	1,543	1,516	1,526	12,400	1,526
2016-09-29	1,516	1,549	1,514	1,538	35,000	1,538
2016-09-28	1,534	1,544	1,509	1,515	10,700	1,515
2016-09-27	1,530	1,548	1,501	1,548	19,400	1,548
2016-09-26	1,535	1,541	1,527	1,527	10,800	1,527
2016-09-23	1,547	1,548	1,527	1,536	22,000	1,536
2016-09-21	1,498	1,541	1,490	1,530	19,500	1,530
2016-09-20	1,508	1,515	1,495	1,497	14,000	1,497
2016-09-16	1,473	1,502	1,473	1,502	8,000	1,502
2016-09-15	1,495	1,495	1,450	1,473	11,600	1,473
2016-09-14	1,492	1,526	1,489	1,491	17,000	1,491
2016-09-13	1,491	1,498	1,480	1,488	10,300	1,488
2016-09-12	1,493	1,506	1,480	1,489	10,600	1,489
2016-09-09	1,508	1,510	1,492	1,505	10,700	1,505
2016-09-08	1,489	1,510	1,471	1,500	16,800	1,500
2016-09-07	1,490	1,502	1,483	1,496	11,800	1,496
2016-09-06	1,490	1,507	1,490	1,497	14,600	1,497
2016-09-05	1,480	1,490	1,475	1,488	20,400	1,488
2016-09-02	1,476	1,487	1,466	1,471	19,800	1,471
2016-09-01	1,467	1,485	1,467	1,475	8,600	1,475
2016-08-31	1,460	1,473	1,452	1,467	18,700	1,467
2016-08-30	1,436	1,456	1,434	1,451	8,400	1,451
2016-08-29	1,425	1,439	1,422	1,435	12,400	1,435
2016-08-26	1,437	1,437	1,405	1,405	16,700	1,405
2016-08-25	1,448	1,448	1,429	1,439	8,400	1,439
2016-08-24	1,436	1,448	1,427	1,430	4,700	1,430
2016-08-23	1,433	1,445	1,427	1,427	6,800	1,427
2016-08-22	1,430	1,450	1,430	1,444	6,300	1,444
2016-08-19	1,428	1,450	1,428	1,438	6,800	1,438
2016-08-18	1,453	1,456	1,420	1,420	23,300	1,420
2016-08-17	1,420	1,477	1,420	1,475	16,900	1,475
2016-08-16	1,439	1,459	1,421	1,422	11,700	1,422
2016-08-15	1,460	1,471	1,430	1,432	14,300	1,432
2016-08-12	1,474	1,474	1,463	1,463	5,900	1,463
2016-08-10	1,451	1,480	1,451	1,468	21,100	1,468
2016-08-09	1,387	1,436	1,386	1,434	15,100	1,434
2016-08-08	1,410	1,419	1,390	1,399	18,000	1,399
2016-08-05	1,427	1,457	1,407	1,410	10,300	1,410
2016-08-04	1,390	1,427	1,386	1,427	12,700	1,427
2016-08-03	1,420	1,420	1,385	1,389	11,400	1,389
2016-08-02	1,454	1,455	1,421	1,422	10,700	1,422
2016-08-01	1,456	1,467	1,450	1,454	10,700	1,454
2016-07-29	1,486	1,486	1,437	1,470	11,400	1,470
2016-07-28	1,485	1,485	1,458	1,476	6,000	1,476
2016-07-27	1,444	1,490	1,444	1,489	25,800	1,489
2016-07-26	1,470	1,470	1,439	1,442	12,100	1,442
2016-07-25	1,475	1,485	1,467	1,478	16,700	1,478
2016-07-22	1,440	1,462	1,440	1,459	7,700	1,459
2016-07-21	1,450	1,466	1,439	1,460	18,000	1,460
2016-07-20	1,439	1,444	1,421	1,443	15,400	1,443
2016-07-19	1,440	1,455	1,433	1,447	20,000	1,447
2016-07-15	1,433	1,470	1,433	1,440	21,300	1,440
2016-07-14	1,450	1,452	1,425	1,443	13,300	1,443
2016-07-13	1,441	1,469	1,440	1,454	26,800	1,454
2016-07-12	1,385	1,434	1,385	1,425	25,400	1,425
2016-07-11	1,354	1,371	1,335	1,361	19,000	1,361
2016-07-08	1,354	1,354	1,325	1,325	15,000	1,325
2016-07-07	1,342	1,352	1,330	1,336	10,500	1,336
2016-07-06	1,366	1,366	1,340	1,345	25,200	1,345
2016-07-05	1,376	1,381	1,371	1,374	7,600	1,374
2016-07-04	1,376	1,387	1,372	1,380	13,500	1,380
2016-07-01	1,374	1,448	1,370	1,372	16,800	1,372
2016-06-30	1,422	1,422	1,372	1,372	19,400	1,372
2016-06-29	1,417	1,417	1,382	1,395	10,700	1,395
2016-06-28	1,375	1,420	1,357	1,372	17,200	1,372
2016-06-27	1,373	1,406	1,362	1,373	25,200	1,373
2016-06-24	1,460	1,463	1,336	1,377	33,000	1,377
2016-06-23	1,431	1,443	1,425	1,443	26,400	1,443
2016-06-22	1,430	1,433	1,418	1,428	10,400	1,428
2016-06-21	1,430	1,454	1,428	1,442	6,700	1,442
2016-06-20	1,448	1,448	1,420	1,443	19,000	1,443
2016-06-17	1,380	1,409	1,364	1,393	29,000	1,393
2016-06-16	1,414	1,414	1,353	1,355	24,700	1,355
2016-06-15	1,405	1,431	1,400	1,400	20,600	1,400
2016-06-14	1,432	1,448	1,408	1,408	34,200	1,408
2016-06-13	1,491	1,491	1,448	1,448	20,300	1,448
2016-06-10	1,508	1,508	1,484	1,500	29,500	1,500
2016-06-09	1,511	1,511	1,501	1,507	7,700	1,507
2016-06-08	1,516	1,522	1,499	1,518	20,600	1,518
2016-06-07	1,510	1,531	1,466	1,516	14,700	1,516
2016-06-06	1,517	1,522	1,502	1,508	15,500	1,508
2016-06-03	1,572	1,596	1,547	1,551	13,700	1,551
2016-06-02	1,606	1,606	1,577	1,580	12,800	1,580
2016-06-01	1,610	1,636	1,594	1,623	15,700	1,623
2016-05-31	1,565	1,615	1,565	1,611	36,700	1,611
2016-05-30	1,550	1,579	1,546	1,574	16,400	1,574
2016-05-27	1,556	1,563	1,531	1,541	21,800	1,541
2016-05-26	1,584	1,589	1,557	1,562	14,800	1,562
2016-05-25	1,594	1,594	1,570	1,576	11,200	1,576
2016-05-24	1,579	1,579	1,566	1,568	6,000	1,568
2016-05-23	1,576	1,590	1,548	1,584	15,800	1,584
2016-05-20	1,582	1,597	1,572	1,586	12,500	1,586
2016-05-19	1,587	1,589	1,563	1,583	17,000	1,583
2016-05-18	1,589	1,594	1,572	1,583	20,500	1,583
2016-05-17	1,546	1,594	1,533	1,589	32,900	1,589
2016-05-16	1,500	1,548	1,484	1,546	41,200	1,546
2016-05-13	1,480	1,515	1,441	1,462	28,000	1,462
2016-05-12	1,434	1,490	1,432	1,489	21,700	1,489
2016-05-11	1,461	1,476	1,455	1,458	14,600	1,458
2016-05-10	1,418	1,466	1,418	1,461	19,600	1,461
2016-05-09	1,425	1,443	1,416	1,418	10,400	1,418
2016-05-06	1,407	1,434	1,390	1,421	29,200	1,421
2016-05-02	1,406	1,447	1,406	1,411	24,800	1,411
2016-04-28	1,530	1,550	1,463	1,470	30,500	1,470
2016-04-27	1,512	1,527	1,504	1,517	19,800	1,517
2016-04-26	1,523	1,530	1,501	1,509	17,800	1,509
2016-04-25	1,553	1,553	1,525	1,539	22,500	1,539
2016-04-22	1,460	1,528	1,460	1,526	40,000	1,526
2016-04-21	1,468	1,490	1,461	1,478	23,000	1,478
2016-04-20	1,465	1,465	1,443	1,447	23,200	1,447
2016-04-19	1,431	1,463	1,425	1,442	22,400	1,442
2016-04-18	1,416	1,416	1,382	1,404	13,800	1,404
2016-04-15	1,432	1,451	1,432	1,446	15,700	1,446
2016-04-14	1,429	1,470	1,427	1,461	27,600	1,461
2016-04-13	1,389	1,415	1,372	1,414	34,900	1,414
2016-04-12	1,330	1,385	1,330	1,368	22,300	1,368
2016-04-11	1,334	1,337	1,303	1,333	27,200	1,333
2016-04-08	1,307	1,353	1,301	1,337	16,700	1,337
2016-04-07	1,331	1,363	1,320	1,322	18,800	1,322
2016-04-06	1,342	1,359	1,321	1,332	30,900	1,332
2016-04-05	1,387	1,392	1,337	1,349	40,300	1,349
2016-04-04	1,421	1,440	1,382	1,391	25,300	1,391
2016-04-01	1,460	1,461	1,413	1,415	41,600	1,415
2016-03-31	1,478	1,491	1,467	1,471	34,900	1,471
2016-03-30	1,531	1,531	1,477	1,477	41,300	1,477
2016-03-29	1,544	1,579	1,513	1,532	68,200	1,532
2016-03-28	1,599	1,611	1,573	1,599	129,800	1,599
2016-03-25	1,599	1,599	1,579	1,591	22,200	1,591
2016-03-24	1,575	1,598	1,558	1,593	36,800	1,593
2016-03-23	1,583	1,601	1,575	1,581	31,500	1,581
2016-03-22	1,550	1,592	1,550	1,585	27,400	1,585
2016-03-18	1,566	1,566	1,531	1,540	33,800	1,540
2016-03-17	1,574	1,604	1,558	1,568	20,600	1,568
2016-03-16	1,581	1,591	1,559	1,559	25,700	1,559
2016-03-15	1,616	1,616	1,580	1,590	21,800	1,590
2016-03-14	1,586	1,623	1,586	1,602	19,400	1,602
2016-03-11	1,533	1,571	1,533	1,562	22,600	1,562
2016-03-10	1,518	1,551	1,518	1,551	21,300	1,551
2016-03-09	1,516	1,517	1,494	1,503	28,300	1,503
2016-03-08	1,559	1,566	1,513	1,528	39,000	1,528
2016-03-07	1,561	1,576	1,560	1,562	25,100	1,562
2016-03-04	1,545	1,554	1,535	1,554	23,600	1,554
2016-03-03	1,515	1,540	1,509	1,536	17,100	1,536
2016-03-02	1,484	1,516	1,484	1,515	21,600	1,515
2016-03-01	1,491	1,496	1,440	1,455	42,800	1,455
2016-02-29	1,493	1,560	1,483	1,489	54,800	1,489
2016-02-26	1,468	1,493	1,446	1,448	49,700	1,448
2016-02-25	1,500	1,500	1,429	1,456	62,800	1,456
2016-02-24	1,482	1,493	1,458	1,471	24,100	1,471
2016-02-23	1,525	1,532	1,483	1,485	28,500	1,485
2016-02-22	1,518	1,532	1,497	1,503	28,200	1,503
2016-02-19	1,555	1,564	1,518	1,535	23,400	1,535
2016-02-18	1,541	1,573	1,530	1,554	19,500	1,554
2016-02-17	1,501	1,545	1,483	1,530	43,700	1,530
2016-02-16	1,476	1,530	1,476	1,493	28,800	1,493
2016-02-15	1,420	1,502	1,420	1,469	46,800	1,469
2016-02-12	1,372	1,414	1,357	1,375	57,000	1,375
2016-02-10	1,600	1,621	1,451	1,462	57,100	1,462
2016-02-09	1,700	1,712	1,531	1,611	39,600	1,611
2016-02-08	1,721	1,781	1,721	1,741	17,800	1,741
2016-02-05	1,758	1,763	1,705	1,722	16,400	1,722
2016-02-04	1,775	1,789	1,766	1,774	17,600	1,774
2016-02-03	1,801	1,849	1,766	1,790	25,000	1,790
2016-02-02	1,899	1,899	1,840	1,854	26,300	1,854
2016-02-01	1,897	1,900	1,880	1,890	19,900	1,890
2016-01-29	1,827	1,863	1,793	1,855	19,500	1,855
2016-01-28	1,817	1,836	1,794	1,827	20,200	1,827
2016-01-27	1,820	1,846	1,801	1,812	15,700	1,812
2016-01-26	1,797	1,805	1,787	1,788	16,200	1,788
2016-01-25	1,860	1,860	1,787	1,821	24,400	1,821
2016-01-22	1,753	1,833	1,751	1,786	38,100	1,786
2016-01-21	1,761	1,787	1,725	1,726	49,300	1,726
2016-01-20	1,835	1,835	1,776	1,779	33,500	1,779
2016-01-19	1,816	1,851	1,809	1,835	10,900	1,835
2016-01-18	1,801	1,840	1,801	1,826	19,700	1,826
2016-01-15	1,930	1,946	1,856	1,867	28,900	1,867
2016-01-14	1,906	1,922	1,880	1,919	24,400	1,919
2016-01-13	1,908	1,963	1,908	1,959	18,600	1,959
2016-01-12	1,960	1,966	1,900	1,900	36,100	1,900
2016-01-08	1,950	1,984	1,950	1,953	24,100	1,953
2016-01-07	1,995	2,014	1,976	1,980	20,100	1,980
2016-01-06	2,049	2,051	1,994	2,025	49,100	2,025
2016-01-05	1,980	2,051	1,980	2,041	44,500	2,041
2016-01-04	2,060	2,060	1,990	1,990	21,400	1,990

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