6461 日本ピストンリング(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,609	1,612	1,592	1,604	15,500	1,604
2019-12-27	1,577	1,613	1,575	1,609	22,200	1,609
2019-12-26	1,575	1,582	1,565	1,580	16,700	1,580
2019-12-25	1,607	1,607	1,570	1,572	41,600	1,572
2019-12-24	1,560	1,590	1,556	1,584	34,000	1,584
2019-12-23	1,565	1,575	1,558	1,558	22,900	1,558
2019-12-20	1,575	1,578	1,560	1,565	26,700	1,565
2019-12-19	1,563	1,570	1,550	1,569	25,300	1,569
2019-12-18	1,540	1,567	1,536	1,563	38,200	1,563
2019-12-17	1,542	1,567	1,535	1,541	41,200	1,541
2019-12-16	1,508	1,545	1,500	1,532	41,600	1,532
2019-12-13	1,488	1,509	1,485	1,493	39,100	1,493
2019-12-12	1,485	1,485	1,475	1,475	8,100	1,475
2019-12-11	1,489	1,493	1,476	1,485	10,800	1,485
2019-12-10	1,478	1,489	1,463	1,488	23,900	1,488
2019-12-09	1,460	1,466	1,455	1,457	13,000	1,457
2019-12-06	1,455	1,458	1,445	1,449	10,400	1,449
2019-12-05	1,458	1,463	1,450	1,450	9,300	1,450
2019-12-04	1,426	1,458	1,411	1,458	21,500	1,458
2019-12-03	1,432	1,442	1,424	1,433	9,000	1,433
2019-12-02	1,420	1,444	1,420	1,441	18,400	1,441
2019-11-29	1,450	1,451	1,431	1,433	11,100	1,433
2019-11-28	1,465	1,466	1,450	1,450	9,200	1,450
2019-11-27	1,466	1,468	1,457	1,465	10,400	1,465
2019-11-26	1,474	1,477	1,460	1,460	12,400	1,460
2019-11-25	1,460	1,474	1,458	1,466	25,700	1,466
2019-11-22	1,439	1,460	1,439	1,453	20,000	1,453
2019-11-21	1,415	1,429	1,393	1,429	20,200	1,429
2019-11-20	1,438	1,438	1,413	1,417	25,700	1,417
2019-11-19	1,463	1,463	1,437	1,441	18,600	1,441
2019-11-18	1,462	1,470	1,440	1,463	25,200	1,463
2019-11-15	1,432	1,460	1,432	1,451	24,400	1,451
2019-11-14	1,450	1,485	1,433	1,435	51,200	1,435
2019-11-13	1,428	1,455	1,422	1,445	39,500	1,445
2019-11-12	1,429	1,451	1,421	1,440	24,400	1,440
2019-11-11	1,421	1,443	1,420	1,429	27,300	1,429
2019-11-08	1,420	1,423	1,402	1,408	29,800	1,408
2019-11-07	1,419	1,419	1,401	1,409	12,900	1,409
2019-11-06	1,406	1,419	1,406	1,417	20,800	1,417
2019-11-05	1,398	1,414	1,384	1,406	45,200	1,406
2019-11-01	1,367	1,380	1,346	1,380	17,000	1,380
2019-10-31	1,369	1,379	1,359	1,377	19,900	1,377
2019-10-30	1,363	1,369	1,335	1,369	36,000	1,369
2019-10-29	1,347	1,363	1,347	1,363	24,100	1,363
2019-10-28	1,340	1,344	1,331	1,342	17,800	1,342
2019-10-25	1,334	1,335	1,323	1,329	17,100	1,329
2019-10-24	1,325	1,334	1,324	1,326	17,500	1,326
2019-10-23	1,309	1,322	1,308	1,320	16,700	1,320
2019-10-21	1,312	1,312	1,301	1,309	15,900	1,309
2019-10-18	1,300	1,308	1,291	1,301	12,500	1,301
2019-10-17	1,300	1,300	1,284	1,287	17,900	1,287
2019-10-16	1,309	1,316	1,293	1,302	25,500	1,302
2019-10-15	1,280	1,299	1,278	1,296	35,000	1,296
2019-10-11	1,267	1,277	1,258	1,273	15,600	1,273
2019-10-10	1,258	1,262	1,239	1,258	11,900	1,258
2019-10-09	1,249	1,258	1,238	1,256	11,500	1,256
2019-10-08	1,262	1,262	1,248	1,256	7,600	1,256
2019-10-07	1,250	1,256	1,241	1,242	13,600	1,242
2019-10-04	1,246	1,252	1,236	1,247	20,100	1,247
2019-10-03	1,266	1,268	1,242	1,244	34,800	1,244
2019-10-02	1,290	1,290	1,275	1,285	19,800	1,285
2019-10-01	1,276	1,298	1,276	1,293	18,300	1,293
2019-09-30	1,304	1,308	1,259	1,264	42,900	1,264
2019-09-27	1,338	1,345	1,304	1,316	29,500	1,316
2019-09-26	1,356	1,377	1,352	1,359	32,300	1,359
2019-09-25	1,353	1,356	1,342	1,354	19,200	1,354
2019-09-24	1,336	1,353	1,329	1,353	38,600	1,353
2019-09-20	1,327	1,344	1,327	1,341	14,900	1,341
2019-09-19	1,314	1,338	1,314	1,335	24,000	1,335
2019-09-18	1,339	1,339	1,300	1,301	55,600	1,301
2019-09-17	1,336	1,345	1,323	1,339	28,100	1,339
2019-09-13	1,325	1,340	1,314	1,337	46,300	1,337
2019-09-12	1,330	1,345	1,321	1,339	30,300	1,339
2019-09-11	1,293	1,317	1,293	1,316	28,000	1,316
2019-09-10	1,267	1,294	1,266	1,293	32,200	1,293
2019-09-09	1,235	1,264	1,234	1,264	26,900	1,264
2019-09-06	1,223	1,234	1,223	1,231	16,600	1,231
2019-09-05	1,221	1,235	1,215	1,217	32,800	1,217
2019-09-04	1,227	1,227	1,207	1,211	19,300	1,211
2019-09-03	1,228	1,237	1,228	1,231	11,200	1,231
2019-09-02	1,230	1,231	1,214	1,224	11,400	1,224
2019-08-30	1,202	1,228	1,202	1,227	17,000	1,227
2019-08-29	1,202	1,209	1,194	1,198	10,100	1,198
2019-08-28	1,198	1,200	1,189	1,194	14,800	1,194
2019-08-27	1,200	1,218	1,198	1,198	22,100	1,198
2019-08-26	1,201	1,210	1,189	1,193	21,100	1,193
2019-08-23	1,220	1,227	1,205	1,222	15,500	1,222
2019-08-22	1,221	1,233	1,220	1,220	25,500	1,220
2019-08-21	1,210	1,232	1,204	1,225	21,600	1,225
2019-08-20	1,234	1,234	1,219	1,229	22,600	1,229
2019-08-19	1,213	1,229	1,199	1,226	19,900	1,226
2019-08-16	1,189	1,206	1,183	1,203	11,500	1,203
2019-08-15	1,168	1,190	1,159	1,189	31,000	1,189
2019-08-14	1,205	1,211	1,186	1,198	40,900	1,198
2019-08-13	1,251	1,251	1,178	1,184	77,100	1,184
2019-08-09	1,300	1,312	1,244	1,277	42,300	1,277
2019-08-08	1,314	1,320	1,303	1,307	14,400	1,307
2019-08-07	1,324	1,326	1,305	1,318	17,100	1,318
2019-08-06	1,309	1,326	1,286	1,324	21,100	1,324
2019-08-05	1,350	1,350	1,312	1,328	30,400	1,328
2019-08-02	1,381	1,381	1,344	1,354	36,400	1,354
2019-08-01	1,389	1,400	1,380	1,396	15,100	1,396
2019-07-31	1,409	1,413	1,387	1,390	21,100	1,390
2019-07-30	1,409	1,419	1,404	1,410	17,500	1,410
2019-07-29	1,421	1,421	1,400	1,404	14,400	1,404
2019-07-26	1,431	1,431	1,407	1,414	10,900	1,414
2019-07-25	1,447	1,447	1,429	1,445	15,900	1,445
2019-07-24	1,432	1,444	1,414	1,437	24,000	1,437
2019-07-23	1,410	1,430	1,408	1,428	17,200	1,428
2019-07-22	1,403	1,412	1,403	1,407	8,000	1,407
2019-07-19	1,369	1,406	1,369	1,402	17,400	1,402
2019-07-18	1,400	1,400	1,369	1,369	29,700	1,369
2019-07-17	1,420	1,421	1,400	1,400	17,500	1,400
2019-07-16	1,421	1,430	1,415	1,420	13,000	1,420
2019-07-12	1,416	1,426	1,408	1,420	13,900	1,420
2019-07-11	1,401	1,422	1,397	1,410	18,500	1,410
2019-07-10	1,423	1,423	1,400	1,400	31,100	1,400
2019-07-09	1,449	1,454	1,417	1,420	19,000	1,420
2019-07-08	1,461	1,465	1,449	1,449	11,600	1,449
2019-07-05	1,448	1,467	1,446	1,458	17,400	1,458
2019-07-04	1,442	1,459	1,442	1,448	16,700	1,448
2019-07-03	1,440	1,450	1,424	1,449	25,900	1,449
2019-07-02	1,424	1,434	1,417	1,431	16,800	1,431
2019-07-01	1,406	1,427	1,402	1,416	28,500	1,416
2019-06-28	1,405	1,409	1,389	1,390	18,500	1,390
2019-06-27	1,377	1,412	1,377	1,407	12,000	1,407
2019-06-26	1,392	1,399	1,375	1,377	15,900	1,377
2019-06-25	1,437	1,437	1,395	1,399	17,200	1,399
2019-06-24	1,434	1,434	1,411	1,413	15,500	1,413
2019-06-21	1,382	1,438	1,370	1,434	55,800	1,434
2019-06-20	1,408	1,408	1,373	1,373	25,300	1,373
2019-06-19	1,374	1,397	1,373	1,391	25,700	1,391
2019-06-18	1,378	1,385	1,348	1,351	16,500	1,351
2019-06-17	1,375	1,380	1,365	1,375	14,900	1,375
2019-06-14	1,370	1,380	1,365	1,371	11,300	1,371
2019-06-13	1,376	1,377	1,356	1,364	15,300	1,364
2019-06-12	1,396	1,404	1,381	1,381	15,500	1,381
2019-06-11	1,398	1,409	1,389	1,396	11,300	1,396
2019-06-10	1,409	1,409	1,390	1,394	12,100	1,394
2019-06-07	1,365	1,399	1,352	1,385	23,700	1,385
2019-06-06	1,379	1,385	1,366	1,366	10,600	1,366
2019-06-05	1,349	1,385	1,344	1,381	33,800	1,381
2019-06-04	1,315	1,338	1,315	1,334	39,700	1,334
2019-06-03	1,322	1,336	1,309	1,313	40,800	1,313
2019-05-31	1,367	1,370	1,339	1,339	57,700	1,339
2019-05-30	1,371	1,392	1,367	1,376	9,600	1,376
2019-05-29	1,388	1,388	1,370	1,371	27,100	1,371
2019-05-28	1,402	1,402	1,386	1,387	11,400	1,387
2019-05-27	1,374	1,399	1,374	1,395	14,400	1,395
2019-05-24	1,372	1,402	1,360	1,402	23,400	1,402
2019-05-23	1,373	1,380	1,362	1,376	18,900	1,376
2019-05-22	1,373	1,381	1,363	1,370	32,700	1,370
2019-05-21	1,370	1,384	1,350	1,373	18,800	1,373
2019-05-20	1,385	1,385	1,356	1,378	21,200	1,378
2019-05-17	1,365	1,377	1,352	1,368	40,300	1,368
2019-05-16	1,378	1,378	1,349	1,353	35,700	1,353
2019-05-15	1,363	1,377	1,337	1,369	30,500	1,369
2019-05-14	1,345	1,369	1,322	1,363	52,500	1,363
2019-05-13	1,436	1,436	1,366	1,373	80,600	1,373
2019-05-10	1,483	1,502	1,430	1,455	47,600	1,455
2019-05-09	1,535	1,538	1,483	1,483	43,600	1,483
2019-05-08	1,576	1,576	1,533	1,537	32,700	1,537
2019-05-07	1,610	1,610	1,577	1,578	24,600	1,578
2019-04-26	1,617	1,617	1,600	1,606	28,000	1,606
2019-04-25	1,616	1,621	1,606	1,617	24,000	1,617
2019-04-24	1,633	1,641	1,608	1,616	32,500	1,616
2019-04-23	1,642	1,650	1,626	1,627	18,400	1,627
2019-04-22	1,637	1,651	1,627	1,649	24,100	1,649
2019-04-19	1,640	1,645	1,624	1,631	46,200	1,631
2019-04-18	1,630	1,646	1,621	1,639	31,700	1,639
2019-04-17	1,603	1,627	1,603	1,623	37,600	1,623
2019-04-16	1,613	1,613	1,585	1,602	30,700	1,602
2019-04-15	1,595	1,616	1,593	1,614	27,000	1,614
2019-04-12	1,595	1,596	1,570	1,572	16,100	1,572
2019-04-11	1,599	1,599	1,575	1,588	27,200	1,588
2019-04-10	1,597	1,612	1,590	1,604	18,200	1,604
2019-04-09	1,592	1,603	1,592	1,597	15,400	1,597
2019-04-08	1,616	1,616	1,590	1,599	27,600	1,599
2019-04-05	1,600	1,610	1,600	1,607	14,700	1,607
2019-04-04	1,605	1,615	1,594	1,595	25,000	1,595
2019-04-03	1,578	1,620	1,578	1,605	31,100	1,605
2019-04-02	1,626	1,626	1,583	1,587	44,300	1,587
2019-04-01	1,580	1,624	1,580	1,607	33,000	1,607
2019-03-29	1,567	1,590	1,552	1,573	27,700	1,573
2019-03-28	1,593	1,593	1,552	1,556	33,800	1,556
2019-03-27	1,592	1,616	1,591	1,610	26,200	1,610
2019-03-26	1,616	1,643	1,603	1,643	45,400	1,643
2019-03-25	1,619	1,625	1,597	1,609	47,400	1,609
2019-03-22	1,592	1,633	1,592	1,628	46,200	1,628
2019-03-20	1,582	1,610	1,575	1,590	37,500	1,590
2019-03-19	1,590	1,614	1,570	1,574	52,100	1,574
2019-03-18	1,564	1,579	1,562	1,573	24,200	1,573
2019-03-15	1,566	1,584	1,558	1,558	45,000	1,558
2019-03-14	1,582	1,590	1,567	1,567	26,700	1,567
2019-03-13	1,618	1,621	1,578	1,578	50,300	1,578
2019-03-12	1,623	1,635	1,611	1,618	35,800	1,618
2019-03-11	1,615	1,628	1,604	1,615	27,300	1,615
2019-03-08	1,661	1,661	1,601	1,602	71,700	1,602
2019-03-07	1,696	1,696	1,670	1,674	44,200	1,674
2019-03-06	1,701	1,717	1,686	1,696	31,600	1,696
2019-03-05	1,709	1,715	1,698	1,704	12,100	1,704
2019-03-04	1,703	1,717	1,703	1,711	32,600	1,711
2019-03-01	1,698	1,704	1,686	1,692	32,300	1,692
2019-02-28	1,700	1,714	1,679	1,696	41,500	1,696
2019-02-27	1,698	1,725	1,690	1,690	38,900	1,690
2019-02-26	1,698	1,702	1,692	1,701	10,700	1,701
2019-02-25	1,713	1,713	1,695	1,697	16,600	1,697
2019-02-22	1,693	1,706	1,689	1,694	17,900	1,694
2019-02-21	1,692	1,703	1,689	1,693	35,300	1,693
2019-02-20	1,720	1,722	1,691	1,691	36,900	1,691
2019-02-19	1,724	1,729	1,713	1,715	15,600	1,715
2019-02-18	1,728	1,735	1,718	1,725	24,500	1,725
2019-02-15	1,694	1,719	1,684	1,718	22,900	1,718
2019-02-14	1,740	1,743	1,686	1,702	57,200	1,702
2019-02-13	1,815	1,836	1,733	1,744	52,400	1,744
2019-02-12	1,759	1,801	1,759	1,797	19,000	1,797
2019-02-08	1,769	1,791	1,751	1,759	18,100	1,759
2019-02-07	1,773	1,793	1,759	1,788	16,200	1,788
2019-02-06	1,812	1,812	1,782	1,783	24,800	1,783
2019-02-05	1,791	1,812	1,784	1,797	13,100	1,797
2019-02-04	1,745	1,788	1,744	1,788	19,900	1,788
2019-02-01	1,764	1,769	1,727	1,728	23,000	1,728
2019-01-31	1,760	1,773	1,749	1,755	19,900	1,755
2019-01-30	1,788	1,790	1,752	1,753	23,100	1,753
2019-01-29	1,769	1,798	1,752	1,795	14,400	1,795
2019-01-28	1,797	1,798	1,770	1,772	14,200	1,772
2019-01-25	1,805	1,818	1,791	1,796	16,800	1,796
2019-01-24	1,767	1,798	1,750	1,798	15,600	1,798
2019-01-23	1,760	1,783	1,752	1,767	13,200	1,767
2019-01-22	1,785	1,785	1,770	1,773	7,700	1,773
2019-01-21	1,800	1,801	1,783	1,784	14,200	1,784
2019-01-18	1,801	1,813	1,767	1,772	24,600	1,772
2019-01-17	1,771	1,798	1,766	1,778	25,900	1,778
2019-01-16	1,804	1,818	1,765	1,770	22,800	1,770
2019-01-15	1,781	1,826	1,780	1,804	15,000	1,804
2019-01-11	1,827	1,844	1,792	1,800	21,200	1,800
2019-01-10	1,850	1,855	1,820	1,837	23,800	1,837
2019-01-09	1,901	1,909	1,864	1,866	11,800	1,866
2019-01-08	1,908	1,920	1,890	1,897	12,200	1,897
2019-01-07	1,892	1,925	1,878	1,910	18,200	1,910
2019-01-04	1,825	1,854	1,772	1,852	15,600	1,852

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