6461 日本ピストンリング(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	926	938	908	928	33,500	928
2020-12-29	918	928	912	928	24,900	928
2020-12-28	935	938	911	911	64,400	911
2020-12-25	943	949	930	935	36,600	935
2020-12-24	954	956	937	943	29,100	943
2020-12-23	953	956	937	947	31,300	947
2020-12-22	969	969	952	954	29,500	954
2020-12-21	998	1,002	969	976	31,200	976
2020-12-18	987	1,000	985	998	16,700	998
2020-12-17	1,029	1,029	986	989	32,700	989
2020-12-16	1,052	1,052	1,013	1,017	20,400	1,017
2020-12-15	1,050	1,080	1,046	1,048	36,900	1,048
2020-12-14	1,042	1,062	1,039	1,044	28,600	1,044
2020-12-11	1,018	1,041	1,007	1,036	32,400	1,036
2020-12-10	1,019	1,032	1,009	1,019	49,900	1,019
2020-12-09	1,002	1,015	1,002	1,011	17,900	1,011
2020-12-08	991	1,023	991	1,002	34,400	1,002
2020-12-07	1,013	1,018	991	991	23,600	991
2020-12-04	998	1,022	993	1,013	30,100	1,013
2020-12-03	954	1,000	954	1,000	60,200	1,000
2020-12-02	954	964	950	953	26,300	953
2020-12-01	940	953	925	951	41,200	951
2020-11-30	968	969	935	935	47,800	935
2020-11-27	989	990	968	968	47,100	968
2020-11-26	983	987	974	980	25,300	980
2020-11-25	1,020	1,020	970	982	43,700	982
2020-11-24	1,020	1,021	1,004	1,004	20,500	1,004
2020-11-20	1,009	1,015	1,002	1,015	9,700	1,015
2020-11-19	1,001	1,018	999	1,009	18,500	1,009
2020-11-18	1,030	1,030	1,015	1,017	16,300	1,017
2020-11-17	1,050	1,050	1,029	1,037	13,100	1,037
2020-11-16	1,046	1,059	1,020	1,042	44,400	1,042
2020-11-13	1,083	1,092	1,064	1,076	29,400	1,076
2020-11-12	1,090	1,090	1,069	1,088	30,500	1,088
2020-11-11	1,085	1,090	1,061	1,090	65,800	1,090
2020-11-10	1,034	1,066	1,021	1,057	63,500	1,057
2020-11-09	1,012	1,028	998	1,027	45,600	1,027
2020-11-06	986	1,012	977	1,012	66,600	1,012
2020-11-05	972	984	956	972	42,300	972
2020-11-04	966	985	951	967	43,800	967
2020-11-02	966	979	957	968	23,600	968
2020-10-30	982	982	955	958	27,500	958
2020-10-29	975	986	973	983	17,800	983
2020-10-28	1,000	1,000	981	985	18,900	985
2020-10-27	996	1,006	986	1,006	18,900	1,006
2020-10-26	1,004	1,009	996	996	10,000	996
2020-10-23	1,005	1,005	992	1,004	11,800	1,004
2020-10-22	1,011	1,011	995	998	9,800	998
2020-10-21	993	1,008	993	1,003	18,100	1,003
2020-10-20	1,015	1,015	992	993	13,200	993
2020-10-19	999	1,028	992	1,028	19,400	1,028
2020-10-16	998	1,004	987	990	17,700	990
2020-10-15	1,002	1,008	998	998	13,600	998
2020-10-14	1,022	1,022	1,003	1,005	8,800	1,005
2020-10-13	1,017	1,028	1,000	1,024	12,400	1,024
2020-10-12	1,021	1,021	1,003	1,013	11,800	1,013
2020-10-09	1,010	1,021	1,000	1,021	20,400	1,021
2020-10-08	1,039	1,039	995	1,010	20,800	1,010
2020-10-07	1,026	1,038	1,023	1,031	10,400	1,031
2020-10-06	1,022	1,038	1,022	1,033	7,600	1,033
2020-10-05	1,010	1,029	1,005	1,028	12,900	1,028
2020-10-02	1,026	1,033	991	993	41,900	993
2020-09-30	1,064	1,066	1,023	1,031	17,300	1,031
2020-09-29	1,066	1,079	1,051	1,064	24,600	1,064
2020-09-28	1,030	1,075	1,025	1,075	35,100	1,075
2020-09-25	1,020	1,026	1,005	1,026	26,200	1,026
2020-09-24	1,043	1,046	1,009	1,018	26,500	1,018
2020-09-23	1,038	1,040	1,022	1,040	19,500	1,040
2020-09-18	1,047	1,048	1,032	1,038	20,700	1,038
2020-09-17	1,060	1,063	1,027	1,032	22,500	1,032
2020-09-16	1,039	1,058	1,030	1,058	21,500	1,058
2020-09-15	1,013	1,034	1,008	1,034	21,300	1,034
2020-09-14	1,012	1,025	1,009	1,013	18,600	1,013
2020-09-11	1,014	1,023	1,009	1,012	25,100	1,012
2020-09-10	1,021	1,035	1,015	1,015	23,000	1,015
2020-09-09	1,030	1,032	1,012	1,015	28,300	1,015
2020-09-08	1,058	1,058	1,030	1,032	18,400	1,032
2020-09-07	1,040	1,047	1,032	1,045	16,200	1,045
2020-09-04	1,037	1,065	1,029	1,042	40,600	1,042
2020-09-03	1,047	1,047	1,021	1,046	26,700	1,046
2020-09-02	1,055	1,057	1,034	1,036	9,100	1,036
2020-09-01	1,048	1,048	1,036	1,047	7,200	1,047
2020-08-31	1,034	1,062	1,033	1,033	18,800	1,033
2020-08-28	1,038	1,059	1,023	1,035	28,100	1,035
2020-08-27	1,063	1,063	1,040	1,055	15,300	1,055
2020-08-26	1,069	1,074	1,053	1,064	8,200	1,064
2020-08-25	1,078	1,080	1,066	1,069	20,400	1,069
2020-08-24	1,057	1,057	1,030	1,046	17,800	1,046
2020-08-21	1,057	1,062	1,055	1,055	13,800	1,055
2020-08-20	1,065	1,068	1,056	1,057	7,500	1,057
2020-08-19	1,071	1,071	1,052	1,060	22,700	1,060
2020-08-18	1,092	1,092	1,068	1,068	12,400	1,068
2020-08-17	1,101	1,111	1,089	1,092	7,500	1,092
2020-08-14	1,125	1,125	1,108	1,108	5,200	1,108
2020-08-13	1,106	1,132	1,097	1,123	13,700	1,123
2020-08-12	1,062	1,103	1,062	1,103	30,800	1,103
2020-08-11	1,112	1,123	1,051	1,051	44,000	1,051
2020-08-07	1,160	1,160	1,112	1,112	10,000	1,112
2020-08-06	1,166	1,169	1,150	1,152	5,800	1,152
2020-08-05	1,144	1,172	1,124	1,172	8,600	1,172
2020-08-04	1,149	1,172	1,147	1,155	11,100	1,155
2020-08-03	1,100	1,146	1,100	1,146	7,800	1,146
2020-07-31	1,176	1,176	1,105	1,105	11,200	1,105
2020-07-30	1,185	1,193	1,171	1,184	9,100	1,184
2020-07-29	1,223	1,223	1,191	1,193	7,700	1,193
2020-07-28	1,245	1,245	1,223	1,231	10,300	1,231
2020-07-27	1,213	1,241	1,208	1,241	7,600	1,241
2020-07-22	1,263	1,263	1,228	1,228	22,800	1,228
2020-07-21	1,222	1,236	1,211	1,235	9,700	1,235
2020-07-20	1,242	1,242	1,202	1,228	15,400	1,228
2020-07-17	1,215	1,216	1,191	1,216	7,200	1,216
2020-07-16	1,237	1,237	1,215	1,215	6,000	1,215
2020-07-15	1,239	1,239	1,213	1,239	8,100	1,239
2020-07-14	1,240	1,240	1,205	1,223	7,800	1,223
2020-07-13	1,149	1,247	1,149	1,247	17,000	1,247
2020-07-10	1,168	1,169	1,146	1,146	13,000	1,146
2020-07-09	1,186	1,197	1,165	1,177	8,100	1,177
2020-07-08	1,217	1,227	1,191	1,191	5,700	1,191
2020-07-07	1,256	1,256	1,216	1,230	8,700	1,230
2020-07-06	1,217	1,258	1,199	1,256	18,200	1,256
2020-07-03	1,172	1,191	1,171	1,191	5,400	1,191
2020-07-02	1,205	1,265	1,172	1,172	13,800	1,172
2020-07-01	1,228	1,228	1,183	1,192	14,700	1,192
2020-06-30	1,256	1,272	1,209	1,209	15,300	1,209
2020-06-29	1,262	1,268	1,225	1,256	12,400	1,256
2020-06-26	1,242	1,272	1,240	1,272	8,100	1,272
2020-06-25	1,278	1,278	1,247	1,248	19,500	1,248
2020-06-24	1,247	1,268	1,241	1,261	11,900	1,261
2020-06-23	1,243	1,246	1,225	1,245	15,200	1,245
2020-06-22	1,224	1,246	1,215	1,229	14,700	1,229
2020-06-19	1,247	1,257	1,220	1,220	15,300	1,220
2020-06-18	1,249	1,251	1,223	1,251	16,500	1,251
2020-06-17	1,270	1,271	1,247	1,262	11,000	1,262
2020-06-16	1,192	1,274	1,177	1,272	50,000	1,272
2020-06-15	1,219	1,219	1,162	1,162	15,400	1,162
2020-06-12	1,192	1,218	1,170	1,200	33,200	1,200
2020-06-11	1,241	1,241	1,194	1,213	19,900	1,213
2020-06-10	1,240	1,249	1,234	1,245	8,600	1,245
2020-06-09	1,240	1,253	1,233	1,253	11,200	1,253
2020-06-08	1,244	1,254	1,231	1,248	15,300	1,248
2020-06-05	1,211	1,238	1,205	1,231	10,600	1,231
2020-06-04	1,235	1,246	1,204	1,211	17,200	1,211
2020-06-03	1,225	1,246	1,225	1,235	14,600	1,235
2020-06-02	1,221	1,239	1,219	1,224	15,500	1,224
2020-06-01	1,228	1,228	1,195	1,211	17,000	1,211
2020-05-29	1,231	1,248	1,227	1,231	17,100	1,231
2020-05-28	1,230	1,258	1,215	1,258	40,200	1,258
2020-05-27	1,180	1,230	1,168	1,230	43,500	1,230
2020-05-26	1,148	1,178	1,148	1,178	25,100	1,178
2020-05-25	1,153	1,166	1,139	1,149	14,500	1,149
2020-05-22	1,115	1,130	1,106	1,130	11,700	1,130
2020-05-21	1,150	1,160	1,100	1,100	30,200	1,100
2020-05-20	1,130	1,176	1,108	1,141	40,600	1,141
2020-05-19	1,103	1,120	1,095	1,120	21,600	1,120
2020-05-18	1,093	1,100	1,074	1,100	17,300	1,100
2020-05-15	1,096	1,108	1,073	1,093	19,100	1,093
2020-05-14	1,157	1,157	1,085	1,088	28,900	1,088
2020-05-13	1,155	1,172	1,146	1,172	14,700	1,172
2020-05-12	1,180	1,180	1,160	1,160	7,500	1,160
2020-05-11	1,142	1,183	1,142	1,181	21,000	1,181
2020-05-08	1,115	1,142	1,115	1,142	18,400	1,142
2020-05-07	1,139	1,150	1,069	1,104	50,600	1,104
2020-05-01	1,177	1,177	1,133	1,161	19,400	1,161
2020-04-30	1,196	1,208	1,172	1,177	25,500	1,177
2020-04-28	1,202	1,204	1,181	1,181	13,500	1,181
2020-04-27	1,196	1,203	1,183	1,202	12,500	1,202
2020-04-24	1,207	1,207	1,162	1,203	23,700	1,203
2020-04-23	1,146	1,209	1,146	1,209	24,900	1,209
2020-04-22	1,145	1,151	1,116	1,141	15,900	1,141
2020-04-21	1,142	1,143	1,104	1,142	24,200	1,142
2020-04-20	1,156	1,161	1,144	1,147	9,500	1,147
2020-04-17	1,124	1,161	1,121	1,142	16,600	1,142
2020-04-16	1,086	1,124	1,080	1,124	14,600	1,124
2020-04-15	1,130	1,130	1,090	1,091	18,000	1,091
2020-04-14	1,127	1,139	1,103	1,130	17,700	1,130
2020-04-13	1,163	1,163	1,122	1,136	16,700	1,136
2020-04-10	1,151	1,174	1,146	1,173	19,600	1,173
2020-04-09	1,134	1,152	1,120	1,147	19,600	1,147
2020-04-08	1,102	1,142	1,091	1,131	24,800	1,131
2020-04-07	1,065	1,110	1,057	1,102	30,400	1,102
2020-04-06	990	1,050	980	1,047	32,800	1,047
2020-04-03	1,039	1,039	974	998	28,400	998
2020-04-02	1,050	1,067	1,014	1,028	26,200	1,028
2020-04-01	1,101	1,126	1,064	1,080	23,000	1,080
2020-03-31	1,187	1,187	1,111	1,130	20,400	1,130
2020-03-30	1,193	1,201	1,135	1,198	36,300	1,198
2020-03-27	1,268	1,270	1,204	1,270	58,800	1,270
2020-03-26	1,251	1,261	1,213	1,248	47,700	1,248
2020-03-25	1,266	1,297	1,227	1,269	48,600	1,269
2020-03-24	1,246	1,249	1,189	1,224	28,500	1,224
2020-03-23	1,156	1,206	1,105	1,201	44,600	1,201
2020-03-19	1,127	1,166	1,093	1,166	42,600	1,166
2020-03-18	1,116	1,132	1,080	1,090	33,700	1,090
2020-03-17	1,011	1,111	1,005	1,094	51,600	1,094
2020-03-16	1,059	1,102	1,055	1,061	35,000	1,061
2020-03-13	1,022	1,078	1,005	1,054	59,000	1,054
2020-03-12	1,121	1,144	1,085	1,094	47,100	1,094
2020-03-11	1,180	1,208	1,149	1,152	28,200	1,152
2020-03-10	1,083	1,184	1,052	1,176	46,300	1,176
2020-03-09	1,189	1,197	1,150	1,150	40,000	1,150
2020-03-06	1,279	1,285	1,240	1,240	31,800	1,240
2020-03-05	1,319	1,339	1,295	1,295	14,900	1,295
2020-03-04	1,298	1,313	1,279	1,301	16,900	1,301
2020-03-03	1,360	1,377	1,298	1,298	27,900	1,298
2020-03-02	1,294	1,364	1,283	1,336	26,900	1,336
2020-02-28	1,309	1,340	1,291	1,294	56,200	1,294
2020-02-27	1,404	1,404	1,368	1,369	24,200	1,369
2020-02-26	1,398	1,414	1,384	1,412	43,700	1,412
2020-02-25	1,410	1,443	1,400	1,421	55,900	1,421
2020-02-21	1,432	1,492	1,432	1,487	21,100	1,487
2020-02-20	1,435	1,441	1,415	1,432	19,900	1,432
2020-02-19	1,430	1,430	1,415	1,419	7,500	1,419
2020-02-18	1,409	1,428	1,409	1,417	13,600	1,417
2020-02-17	1,421	1,421	1,403	1,409	30,200	1,409
2020-02-14	1,439	1,449	1,424	1,449	27,200	1,449
2020-02-13	1,431	1,456	1,430	1,454	28,400	1,454
2020-02-12	1,450	1,470	1,415	1,424	51,300	1,424
2020-02-10	1,456	1,467	1,450	1,451	21,600	1,451
2020-02-07	1,489	1,489	1,444	1,480	26,900	1,480
2020-02-06	1,443	1,464	1,432	1,459	24,400	1,459
2020-02-05	1,450	1,450	1,422	1,428	37,300	1,428
2020-02-04	1,439	1,444	1,427	1,440	19,200	1,440
2020-02-03	1,452	1,453	1,434	1,438	29,700	1,438
2020-01-31	1,461	1,482	1,461	1,469	20,600	1,469
2020-01-30	1,499	1,499	1,454	1,468	19,900	1,468
2020-01-29	1,500	1,503	1,478	1,492	20,300	1,492
2020-01-28	1,469	1,499	1,461	1,498	24,600	1,498
2020-01-27	1,505	1,513	1,486	1,497	32,900	1,497
2020-01-24	1,552	1,552	1,525	1,525	20,400	1,525
2020-01-23	1,561	1,563	1,551	1,555	15,800	1,555
2020-01-22	1,586	1,587	1,566	1,567	16,800	1,567
2020-01-21	1,570	1,594	1,568	1,593	21,100	1,593
2020-01-20	1,540	1,564	1,535	1,559	16,800	1,559
2020-01-17	1,541	1,557	1,534	1,534	29,800	1,534
2020-01-16	1,552	1,561	1,545	1,546	20,500	1,546
2020-01-15	1,577	1,577	1,553	1,567	11,900	1,567
2020-01-14	1,580	1,587	1,546	1,567	21,100	1,567
2020-01-10	1,599	1,599	1,563	1,567	16,500	1,567
2020-01-09	1,570	1,603	1,570	1,591	15,500	1,591
2020-01-08	1,600	1,600	1,530	1,551	37,300	1,551
2020-01-07	1,562	1,611	1,562	1,600	25,100	1,600
2020-01-06	1,600	1,600	1,525	1,561	56,900	1,561

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