6461 日本ピストンリング(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,866	1,889	1,856	1,863	12,600	1,863
2018-12-27	1,844	1,917	1,820	1,898	21,000	1,898
2018-12-26	1,727	1,771	1,706	1,771	22,800	1,771
2018-12-25	1,779	1,779	1,682	1,687	69,600	1,687
2018-12-21	1,813	1,819	1,737	1,787	57,000	1,787
2018-12-20	1,933	1,933	1,811	1,811	38,200	1,811
2018-12-19	1,920	1,959	1,920	1,933	14,700	1,933
2018-12-18	1,939	1,945	1,907	1,921	17,900	1,921
2018-12-17	2,005	2,005	1,926	1,937	20,400	1,937
2018-12-14	2,000	2,000	1,955	1,965	21,500	1,965
2018-12-13	1,977	2,034	1,960	2,018	17,600	2,018
2018-12-12	1,936	1,989	1,936	1,962	15,700	1,962
2018-12-11	1,978	1,999	1,926	1,936	20,300	1,936
2018-12-10	2,019	2,019	1,956	1,962	22,400	1,962
2018-12-07	2,041	2,049	2,007	2,011	13,400	2,011
2018-12-06	2,046	2,066	2,036	2,054	14,800	2,054
2018-12-05	2,074	2,074	2,041	2,046	14,700	2,046
2018-12-04	2,112	2,113	2,074	2,075	10,000	2,075
2018-12-03	2,112	2,125	2,101	2,111	6,700	2,111
2018-11-30	2,109	2,118	2,055	2,086	20,700	2,086
2018-11-29	2,105	2,125	2,077	2,117	14,700	2,117
2018-11-28	2,124	2,126	2,077	2,079	17,500	2,079
2018-11-27	2,150	2,150	2,102	2,111	15,000	2,111
2018-11-26	2,083	2,135	2,083	2,133	10,300	2,133
2018-11-22	2,070	2,093	2,037	2,090	19,300	2,090
2018-11-21	2,044	2,050	2,021	2,044	20,300	2,044
2018-11-20	2,050	2,082	2,035	2,074	18,100	2,074
2018-11-19	2,048	2,066	2,033	2,064	9,600	2,064
2018-11-16	2,042	2,076	2,037	2,048	28,700	2,048
2018-11-15	2,046	2,052	2,031	2,048	17,900	2,048
2018-11-14	2,065	2,084	2,040	2,046	27,100	2,046
2018-11-13	2,112	2,112	2,044	2,069	31,500	2,069
2018-11-12	2,105	2,155	2,105	2,145	18,600	2,145
2018-11-09	2,130	2,189	2,130	2,155	43,500	2,155
2018-11-08	2,136	2,159	2,112	2,152	28,900	2,152
2018-11-07	2,099	2,142	2,081	2,118	25,000	2,118
2018-11-06	2,139	2,139	2,090	2,095	15,300	2,095
2018-11-05	2,090	2,145	2,070	2,129	32,900	2,129
2018-11-02	2,090	2,125	2,073	2,108	33,400	2,108
2018-11-01	2,107	2,117	2,083	2,097	19,800	2,097
2018-10-31	2,065	2,142	2,065	2,123	25,500	2,123
2018-10-30	2,046	2,097	2,041	2,064	20,100	2,064
2018-10-29	2,043	2,098	2,043	2,057	17,800	2,057
2018-10-26	2,070	2,084	2,033	2,058	27,400	2,058
2018-10-25	2,118	2,118	2,046	2,057	46,100	2,057
2018-10-24	2,122	2,176	2,107	2,163	25,300	2,163
2018-10-23	2,194	2,198	2,108	2,114	37,600	2,114
2018-10-22	2,219	2,241	2,191	2,231	11,600	2,231
2018-10-19	2,203	2,228	2,186	2,224	16,900	2,224
2018-10-18	2,201	2,221	2,200	2,208	29,600	2,208
2018-10-17	2,228	2,228	2,196	2,220	27,600	2,220
2018-10-16	2,217	2,220	2,183	2,191	18,100	2,191
2018-10-15	2,200	2,237	2,177	2,212	19,000	2,212
2018-10-12	2,194	2,239	2,183	2,219	19,400	2,219
2018-10-11	2,197	2,202	2,182	2,189	24,800	2,189
2018-10-10	2,241	2,248	2,219	2,226	15,800	2,226
2018-10-09	2,262	2,275	2,232	2,242	18,200	2,242
2018-10-05	2,322	2,340	2,298	2,312	24,200	2,312
2018-10-04	2,320	2,345	2,291	2,336	18,300	2,336
2018-10-03	2,340	2,344	2,298	2,298	17,700	2,298
2018-10-02	2,345	2,371	2,338	2,341	14,300	2,341
2018-10-01	2,366	2,379	2,341	2,345	15,300	2,345
2018-09-28	2,390	2,400	2,378	2,389	17,200	2,389
2018-09-27	2,353	2,400	2,341	2,365	23,200	2,365
2018-09-26	2,325	2,375	2,311	2,369	15,000	2,369
2018-09-25	2,338	2,356	2,317	2,356	33,400	2,356
2018-09-21	2,288	2,320	2,268	2,313	38,200	2,313
2018-09-20	2,310	2,311	2,260	2,269	16,500	2,269
2018-09-19	2,324	2,325	2,290	2,299	14,700	2,299
2018-09-18	2,282	2,313	2,282	2,300	15,000	2,300
2018-09-14	2,269	2,308	2,269	2,295	23,200	2,295
2018-09-13	2,238	2,270	2,236	2,269	12,700	2,269
2018-09-12	2,230	2,250	2,214	2,241	17,300	2,241
2018-09-11	2,249	2,260	2,235	2,254	10,700	2,254
2018-09-10	2,217	2,278	2,204	2,261	17,000	2,261
2018-09-07	2,195	2,239	2,182	2,232	13,600	2,232
2018-09-06	2,179	2,207	2,179	2,196	11,700	2,196
2018-09-05	2,196	2,208	2,175	2,179	14,800	2,179
2018-09-04	2,206	2,220	2,201	2,211	6,200	2,211
2018-09-03	2,250	2,250	2,201	2,206	16,300	2,206
2018-08-31	2,270	2,271	2,248	2,250	9,100	2,250
2018-08-30	2,280	2,288	2,263	2,276	12,600	2,276
2018-08-29	2,253	2,282	2,253	2,279	10,000	2,279
2018-08-28	2,270	2,283	2,261	2,280	17,000	2,280
2018-08-27	2,249	2,286	2,249	2,270	9,000	2,270
2018-08-24	2,269	2,277	2,245	2,249	9,800	2,249
2018-08-23	2,271	2,300	2,236	2,236	13,700	2,236
2018-08-22	2,212	2,272	2,212	2,255	12,600	2,255
2018-08-21	2,267	2,267	2,217	2,219	9,600	2,219
2018-08-20	2,310	2,310	2,260	2,267	8,000	2,267
2018-08-17	2,298	2,318	2,282	2,310	6,200	2,310
2018-08-16	2,306	2,318	2,294	2,298	10,800	2,298
2018-08-15	2,351	2,364	2,328	2,356	10,200	2,356
2018-08-14	2,343	2,360	2,324	2,359	20,500	2,359
2018-08-13	2,364	2,364	2,296	2,341	23,900	2,341
2018-08-10	2,382	2,404	2,360	2,371	32,900	2,371
2018-08-09	2,399	2,414	2,346	2,382	76,700	2,382
2018-08-08	2,239	2,425	2,236	2,425	86,100	2,425
2018-08-07	2,224	2,239	2,214	2,225	5,900	2,225
2018-08-06	2,228	2,250	2,224	2,233	8,700	2,233
2018-08-03	2,264	2,264	2,226	2,234	9,400	2,234
2018-08-02	2,275	2,283	2,248	2,261	13,800	2,261
2018-08-01	2,220	2,277	2,203	2,276	37,700	2,276
2018-07-31	2,228	2,228	2,185	2,195	20,200	2,195
2018-07-30	2,214	2,227	2,201	2,226	14,700	2,226
2018-07-27	2,200	2,209	2,184	2,208	16,900	2,208
2018-07-26	2,188	2,205	2,186	2,193	15,800	2,193
2018-07-25	2,211	2,211	2,183	2,185	17,200	2,185
2018-07-24	2,187	2,196	2,171	2,188	10,000	2,188
2018-07-23	2,181	2,197	2,180	2,184	6,800	2,184
2018-07-20	2,227	2,227	2,194	2,201	16,300	2,201
2018-07-19	2,205	2,229	2,196	2,224	16,400	2,224
2018-07-18	2,167	2,205	2,167	2,200	12,900	2,200
2018-07-17	2,166	2,183	2,156	2,163	12,600	2,163
2018-07-13	2,168	2,173	2,150	2,166	11,500	2,166
2018-07-12	2,168	2,169	2,149	2,155	6,600	2,155
2018-07-11	2,182	2,182	2,129	2,157	11,400	2,157
2018-07-10	2,200	2,215	2,183	2,186	23,300	2,186
2018-07-09	2,156	2,199	2,136	2,178	27,400	2,178
2018-07-06	2,127	2,176	2,127	2,168	16,800	2,168
2018-07-05	2,161	2,165	2,123	2,127	20,500	2,127
2018-07-04	2,171	2,178	2,159	2,168	25,700	2,168
2018-07-03	2,214	2,229	2,174	2,184	18,800	2,184
2018-07-02	2,268	2,271	2,220	2,222	17,100	2,222
2018-06-29	2,258	2,286	2,258	2,270	10,100	2,270
2018-06-28	2,291	2,298	2,260	2,277	16,100	2,277
2018-06-27	2,290	2,299	2,268	2,274	10,100	2,274
2018-06-26	2,256	2,297	2,253	2,289	17,100	2,289
2018-06-25	2,309	2,333	2,278	2,287	20,700	2,287
2018-06-22	2,237	2,362	2,223	2,325	90,000	2,325
2018-06-21	2,268	2,273	2,250	2,258	9,600	2,258
2018-06-20	2,273	2,273	2,218	2,268	23,100	2,268
2018-06-19	2,293	2,315	2,259	2,271	16,300	2,271
2018-06-18	2,348	2,348	2,286	2,289	20,400	2,289
2018-06-15	2,346	2,350	2,324	2,339	17,300	2,339
2018-06-14	2,325	2,348	2,305	2,334	18,100	2,334
2018-06-13	2,274	2,339	2,261	2,325	31,200	2,325
2018-06-12	2,342	2,342	2,272	2,276	15,700	2,276
2018-06-11	2,318	2,349	2,288	2,340	20,000	2,340
2018-06-08	2,308	2,329	2,295	2,321	24,900	2,321
2018-06-07	2,278	2,315	2,278	2,300	26,000	2,300
2018-06-06	2,250	2,285	2,235	2,278	34,500	2,278
2018-06-05	2,262	2,262	2,231	2,245	23,700	2,245
2018-06-04	2,227	2,270	2,227	2,266	14,300	2,266
2018-06-01	2,200	2,229	2,181	2,212	11,800	2,212
2018-05-31	2,214	2,214	2,171	2,213	25,100	2,213
2018-05-30	2,200	2,200	2,165	2,177	22,400	2,177
2018-05-29	2,243	2,257	2,207	2,215	20,100	2,215
2018-05-28	2,247	2,257	2,241	2,242	13,000	2,242
2018-05-25	2,304	2,304	2,244	2,246	27,500	2,246
2018-05-24	2,364	2,364	2,285	2,294	34,700	2,294
2018-05-23	2,352	2,370	2,337	2,369	20,800	2,369
2018-05-22	2,399	2,408	2,362	2,365	8,200	2,365
2018-05-21	2,399	2,428	2,399	2,402	19,400	2,402
2018-05-18	2,370	2,405	2,368	2,399	30,800	2,399
2018-05-17	2,372	2,387	2,365	2,379	24,000	2,379
2018-05-16	2,339	2,383	2,324	2,381	24,000	2,381
2018-05-15	2,337	2,377	2,337	2,340	34,300	2,340
2018-05-14	2,350	2,368	2,293	2,337	59,500	2,337
2018-05-11	2,263	2,364	2,223	2,351	103,100	2,351
2018-05-10	2,259	2,266	2,240	2,240	17,900	2,240
2018-05-09	2,263	2,265	2,250	2,254	20,500	2,254
2018-05-08	2,261	2,294	2,255	2,256	27,100	2,256
2018-05-07	2,241	2,268	2,241	2,268	19,800	2,268
2018-05-02	2,210	2,245	2,201	2,238	22,800	2,238
2018-05-01	2,207	2,214	2,194	2,203	14,900	2,203
2018-04-27	2,259	2,259	2,193	2,198	32,100	2,198
2018-04-26	2,259	2,270	2,248	2,259	12,100	2,259
2018-04-25	2,254	2,271	2,234	2,257	11,100	2,257
2018-04-24	2,270	2,285	2,252	2,253	19,800	2,253
2018-04-23	2,260	2,284	2,259	2,266	10,000	2,266
2018-04-20	2,273	2,278	2,250	2,262	19,000	2,262
2018-04-19	2,263	2,287	2,258	2,258	26,200	2,258
2018-04-18	2,235	2,283	2,225	2,273	29,900	2,273
2018-04-17	2,271	2,275	2,227	2,235	13,100	2,235
2018-04-16	2,272	2,287	2,240	2,271	23,100	2,271
2018-04-13	2,262	2,301	2,262	2,277	51,900	2,277
2018-04-12	2,279	2,284	2,251	2,261	22,400	2,261
2018-04-11	2,247	2,316	2,242	2,289	56,000	2,289
2018-04-10	2,222	2,251	2,208	2,240	25,500	2,240
2018-04-09	2,241	2,261	2,216	2,234	31,600	2,234
2018-04-06	2,302	2,306	2,263	2,264	16,000	2,264
2018-04-05	2,330	2,331	2,287	2,291	24,400	2,291
2018-04-04	2,229	2,330	2,229	2,325	88,800	2,325
2018-04-03	2,192	2,221	2,170	2,205	42,700	2,205
2018-03-30	2,200	2,242	2,170	2,214	61,700	2,214
2018-03-29	2,247	2,248	2,171	2,192	39,200	2,192
2018-03-28	2,248	2,248	2,216	2,244	25,600	2,244
2018-03-27	2,261	2,325	2,261	2,319	53,000	2,319
2018-03-26	2,230	2,248	2,204	2,245	30,400	2,245
2018-03-23	2,275	2,275	2,232	2,244	45,700	2,244
2018-03-22	2,316	2,321	2,293	2,319	36,900	2,319
2018-03-20	2,293	2,334	2,293	2,323	21,300	2,323
2018-03-19	2,368	2,368	2,294	2,312	34,400	2,312
2018-03-16	2,361	2,368	2,352	2,354	27,100	2,354
2018-03-15	2,377	2,382	2,332	2,361	44,800	2,361
2018-03-14	2,357	2,397	2,356	2,386	24,500	2,386
2018-03-13	2,375	2,389	2,337	2,384	27,500	2,384
2018-03-12	2,340	2,380	2,332	2,375	36,500	2,375
2018-03-09	2,308	2,326	2,286	2,293	33,400	2,293
2018-03-08	2,334	2,334	2,292	2,298	48,100	2,298
2018-03-07	2,340	2,340	2,295	2,324	41,200	2,324
2018-03-06	2,340	2,392	2,337	2,346	58,900	2,346
2018-03-05	2,373	2,380	2,321	2,349	48,500	2,349
2018-03-02	2,381	2,399	2,371	2,392	51,900	2,392
2018-03-01	2,458	2,458	2,400	2,431	78,100	2,431
2018-02-28	2,483	2,495	2,471	2,474	36,700	2,474
2018-02-27	2,464	2,490	2,457	2,482	53,400	2,482
2018-02-26	2,447	2,464	2,424	2,451	33,800	2,451
2018-02-23	2,408	2,432	2,403	2,429	44,100	2,429
2018-02-22	2,385	2,418	2,350	2,408	73,400	2,408
2018-02-21	2,404	2,421	2,377	2,384	48,400	2,384
2018-02-20	2,370	2,414	2,355	2,397	67,200	2,397
2018-02-19	2,328	2,365	2,328	2,365	55,200	2,365
2018-02-16	2,284	2,324	2,281	2,318	38,000	2,318
2018-02-15	2,275	2,302	2,254	2,271	48,600	2,271
2018-02-14	2,320	2,350	2,263	2,279	71,300	2,279
2018-02-13	2,263	2,345	2,236	2,314	140,300	2,314
2018-02-09	2,120	2,274	2,101	2,213	126,100	2,213
2018-02-08	2,182	2,202	2,161	2,174	55,600	2,174
2018-02-07	2,248	2,255	2,180	2,180	101,500	2,180
2018-02-06	2,200	2,204	2,124	2,169	116,100	2,169
2018-02-05	2,284	2,286	2,261	2,274	49,900	2,274
2018-02-02	2,303	2,310	2,283	2,306	42,300	2,306
2018-02-01	2,258	2,292	2,258	2,285	29,900	2,285
2018-01-31	2,269	2,284	2,255	2,255	48,800	2,255
2018-01-30	2,300	2,309	2,269	2,282	59,300	2,282
2018-01-29	2,298	2,327	2,293	2,309	42,500	2,309
2018-01-26	2,305	2,307	2,282	2,295	46,100	2,295
2018-01-25	2,320	2,320	2,289	2,305	48,900	2,305
2018-01-24	2,288	2,352	2,284	2,320	116,800	2,320
2018-01-23	2,263	2,282	2,254	2,282	44,100	2,282
2018-01-22	2,240	2,261	2,237	2,255	43,200	2,255
2018-01-19	2,235	2,241	2,227	2,237	30,900	2,237
2018-01-18	2,262	2,266	2,227	2,232	88,100	2,232
2018-01-17	2,278	2,278	2,254	2,258	53,800	2,258
2018-01-16	2,275	2,283	2,267	2,282	34,200	2,282
2018-01-15	2,295	2,295	2,271	2,274	33,300	2,274
2018-01-12	2,295	2,295	2,270	2,276	35,500	2,276
2018-01-11	2,303	2,306	2,254	2,294	58,800	2,294
2018-01-10	2,309	2,322	2,308	2,309	52,600	2,309
2018-01-09	2,306	2,317	2,298	2,309	66,600	2,309
2018-01-05	2,297	2,305	2,291	2,301	60,800	2,301
2018-01-04	2,275	2,292	2,270	2,288	37,100	2,288

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