日本ピストンリング(6461)の株価時系列情報
日本ピストンリング(6461)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/09/27 | 1,851 | 1,900 | 1,851 | 1,900 | 80,300 |
| 2023/09/26 | 1,902 | 1,904 | 1,864 | 1,882 | 41,800 |
| 2023/09/25 | 1,870 | 1,923 | 1,870 | 1,900 | 68,800 |
| 2023/09/22 | 1,840 | 1,860 | 1,828 | 1,847 | 79,000 |
| 2023/09/21 | 1,835 | 1,849 | 1,820 | 1,831 | 65,500 |
| 2023/09/20 | 1,802 | 1,845 | 1,780 | 1,802 | 65,200 |
| 2023/09/19 | 1,780 | 1,802 | 1,767 | 1,801 | 70,500 |
| 2023/09/15 | 1,751 | 1,785 | 1,751 | 1,775 | 63,900 |
| 2023/09/14 | 1,730 | 1,749 | 1,720 | 1,749 | 42,600 |
| 2023/09/13 | 1,705 | 1,731 | 1,705 | 1,719 | 47,900 |
| 2023/09/12 | 1,685 | 1,717 | 1,685 | 1,712 | 38,900 |
| 2023/09/11 | 1,688 | 1,714 | 1,683 | 1,686 | 17,400 |
| 2023/09/08 | 1,685 | 1,711 | 1,685 | 1,687 | 31,000 |
| 2023/09/07 | 1,700 | 1,720 | 1,694 | 1,711 | 40,900 |
| 2023/09/06 | 1,696 | 1,719 | 1,696 | 1,710 | 41,000 |
| 2023/09/05 | 1,690 | 1,702 | 1,686 | 1,702 | 20,000 |
| 2023/09/04 | 1,707 | 1,707 | 1,691 | 1,692 | 49,000 |
| 2023/09/01 | 1,679 | 1,707 | 1,679 | 1,703 | 36,500 |
| 2023/08/31 | 1,643 | 1,688 | 1,643 | 1,676 | 26,700 |
| 2023/08/30 | 1,641 | 1,653 | 1,631 | 1,646 | 35,300 |
| 2023/08/29 | 1,642 | 1,644 | 1,626 | 1,635 | 24,200 |
| 2023/08/28 | 1,602 | 1,618 | 1,602 | 1,611 | 17,300 |
| 2023/08/25 | 1,601 | 1,605 | 1,598 | 1,602 | 17,800 |
| 2023/08/24 | 1,620 | 1,631 | 1,614 | 1,617 | 20,700 |
| 2023/08/23 | 1,586 | 1,618 | 1,582 | 1,616 | 13,100 |
| 2023/08/22 | 1,581 | 1,597 | 1,577 | 1,586 | 9,800 |
| 2023/08/21 | 1,572 | 1,606 | 1,572 | 1,574 | 16,100 |
| 2023/08/18 | 1,589 | 1,607 | 1,585 | 1,592 | 19,500 |
| 2023/08/17 | 1,605 | 1,611 | 1,570 | 1,604 | 24,700 |
| 2023/08/16 | 1,635 | 1,643 | 1,614 | 1,614 | 33,300 |
| 2023/08/15 | 1,660 | 1,664 | 1,642 | 1,642 | 15,500 |
| 2023/08/14 | 1,698 | 1,698 | 1,634 | 1,644 | 52,100 |
| 2023/08/10 | 1,613 | 1,749 | 1,533 | 1,663 | 154,100 |
| 2023/08/09 | 1,625 | 1,644 | 1,610 | 1,624 | 22,800 |
| 2023/08/08 | 1,640 | 1,665 | 1,640 | 1,644 | 14,400 |
| 2023/08/07 | 1,621 | 1,651 | 1,609 | 1,638 | 14,400 |
| 2023/08/04 | 1,611 | 1,643 | 1,611 | 1,623 | 22,200 |
| 2023/08/03 | 1,663 | 1,674 | 1,630 | 1,636 | 85,000 |
| 2023/08/02 | 1,696 | 1,711 | 1,662 | 1,672 | 51,600 |
| 2023/08/01 | 1,710 | 1,718 | 1,703 | 1,710 | 18,100 |
| 2023/07/31 | 1,710 | 1,715 | 1,698 | 1,710 | 54,400 |
| 2023/07/28 | 1,680 | 1,700 | 1,668 | 1,700 | 96,500 |
| 2023/07/27 | 1,679 | 1,696 | 1,662 | 1,680 | 27,900 |
| 2023/07/26 | 1,696 | 1,696 | 1,676 | 1,679 | 26,600 |
| 2023/07/25 | 1,690 | 1,700 | 1,683 | 1,696 | 32,500 |
| 2023/07/24 | 1,678 | 1,700 | 1,678 | 1,687 | 26,900 |
| 2023/07/21 | 1,666 | 1,682 | 1,658 | 1,677 | 15,700 |
| 2023/07/20 | 1,693 | 1,707 | 1,667 | 1,667 | 44,800 |
| 2023/07/19 | 1,628 | 1,684 | 1,628 | 1,684 | 42,000 |
| 2023/07/18 | 1,610 | 1,652 | 1,610 | 1,626 | 35,100 |
| 2023/07/14 | 1,642 | 1,643 | 1,603 | 1,610 | 41,900 |
| 2023/07/13 | 1,621 | 1,647 | 1,604 | 1,639 | 39,400 |
| 2023/07/12 | 1,688 | 1,700 | 1,631 | 1,631 | 68,600 |
| 2023/07/11 | 1,704 | 1,728 | 1,672 | 1,675 | 72,900 |
| 2023/07/10 | 1,696 | 1,721 | 1,692 | 1,693 | 72,800 |
| 2023/07/07 | 1,720 | 1,737 | 1,685 | 1,720 | 64,400 |
| 2023/07/06 | 1,737 | 1,780 | 1,711 | 1,725 | 95,700 |
| 2023/07/05 | 1,700 | 1,729 | 1,685 | 1,727 | 92,000 |
| 2023/07/04 | 1,650 | 1,710 | 1,645 | 1,672 | 132,300 |
| 2023/07/03 | 1,600 | 1,625 | 1,589 | 1,623 | 91,700 |
| 2023/06/30 | 1,580 | 1,599 | 1,570 | 1,574 | 91,800 |
| 2023/06/29 | 1,580 | 1,585 | 1,568 | 1,580 | 72,500 |
| 2023/06/28 | 1,533 | 1,568 | 1,533 | 1,562 | 81,200 |
| 2023/06/27 | 1,526 | 1,535 | 1,515 | 1,533 | 34,200 |
| 2023/06/26 | 1,500 | 1,529 | 1,499 | 1,515 | 42,300 |
| 2023/06/23 | 1,507 | 1,523 | 1,490 | 1,497 | 52,500 |
| 2023/06/22 | 1,537 | 1,537 | 1,510 | 1,510 | 31,300 |
| 2023/06/21 | 1,498 | 1,521 | 1,491 | 1,512 | 30,300 |
| 2023/06/20 | 1,501 | 1,512 | 1,491 | 1,498 | 32,000 |
| 2023/06/19 | 1,483 | 1,517 | 1,482 | 1,496 | 63,800 |
| 2023/06/16 | 1,456 | 1,479 | 1,456 | 1,479 | 57,500 |
| 2023/06/15 | 1,458 | 1,461 | 1,446 | 1,453 | 30,600 |
| 2023/06/14 | 1,450 | 1,473 | 1,447 | 1,453 | 46,500 |
| 2023/06/13 | 1,434 | 1,450 | 1,434 | 1,442 | 34,700 |
| 2023/06/12 | 1,426 | 1,450 | 1,423 | 1,434 | 33,000 |
| 2023/06/09 | 1,404 | 1,415 | 1,399 | 1,410 | 33,100 |
| 2023/06/08 | 1,391 | 1,404 | 1,386 | 1,386 | 23,400 |
| 2023/06/07 | 1,401 | 1,418 | 1,391 | 1,391 | 34,000 |
| 2023/06/06 | 1,396 | 1,407 | 1,392 | 1,392 | 30,800 |
| 2023/06/05 | 1,385 | 1,413 | 1,385 | 1,395 | 53,100 |
| 2023/06/02 | 1,366 | 1,386 | 1,366 | 1,379 | 19,100 |
| 2023/06/01 | 1,356 | 1,372 | 1,356 | 1,368 | 13,500 |
| 2023/05/31 | 1,388 | 1,398 | 1,356 | 1,356 | 40,200 |
| 2023/05/30 | 1,409 | 1,417 | 1,388 | 1,394 | 41,100 |
| 2023/05/29 | 1,423 | 1,440 | 1,412 | 1,412 | 51,500 |
| 2023/05/26 | 1,430 | 1,445 | 1,426 | 1,427 | 37,000 |
| 2023/05/25 | 1,433 | 1,438 | 1,428 | 1,428 | 29,000 |
| 2023/05/24 | 1,408 | 1,433 | 1,400 | 1,433 | 136,500 |
| 2023/05/23 | 1,415 | 1,420 | 1,379 | 1,385 | 50,800 |
| 2023/05/22 | 1,393 | 1,417 | 1,393 | 1,410 | 53,500 |
| 2023/05/19 | 1,383 | 1,405 | 1,380 | 1,386 | 43,100 |
| 2023/05/18 | 1,380 | 1,384 | 1,368 | 1,383 | 36,400 |
| 2023/05/17 | 1,383 | 1,386 | 1,372 | 1,374 | 27,300 |
| 2023/05/16 | 1,398 | 1,401 | 1,383 | 1,383 | 45,800 |
| 2023/05/15 | 1,396 | 1,411 | 1,384 | 1,398 | 51,400 |
| 2023/05/12 | 1,360 | 1,410 | 1,359 | 1,389 | 70,800 |
| 2023/05/11 | 1,371 | 1,371 | 1,361 | 1,361 | 22,500 |
| 2023/05/10 | 1,377 | 1,382 | 1,371 | 1,371 | 22,700 |
| 2023/05/09 | 1,358 | 1,377 | 1,358 | 1,376 | 19,800 |
| 2023/05/08 | 1,348 | 1,360 | 1,348 | 1,358 | 12,200 |
| 2023/05/02 | 1,344 | 1,353 | 1,341 | 1,345 | 15,000 |
| 2023/05/01 | 1,359 | 1,365 | 1,345 | 1,351 | 54,600 |
| 2023/04/28 | 1,352 | 1,356 | 1,345 | 1,346 | 27,600 |
| 2023/04/27 | 1,333 | 1,350 | 1,333 | 1,337 | 87,800 |
| 2023/04/26 | 1,342 | 1,343 | 1,332 | 1,336 | 23,400 |
| 2023/04/25 | 1,346 | 1,353 | 1,342 | 1,347 | 17,600 |
| 2023/04/24 | 1,360 | 1,360 | 1,340 | 1,347 | 26,400 |
| 2023/04/21 | 1,358 | 1,360 | 1,349 | 1,354 | 24,000 |
| 2023/04/20 | 1,342 | 1,357 | 1,335 | 1,354 | 21,500 |
| 2023/04/19 | 1,345 | 1,347 | 1,338 | 1,342 | 17,300 |
| 2023/04/18 | 1,349 | 1,349 | 1,341 | 1,345 | 14,200 |
| 2023/04/17 | 1,349 | 1,353 | 1,341 | 1,349 | 20,900 |
| 2023/04/14 | 1,349 | 1,349 | 1,340 | 1,346 | 18,800 |
| 2023/04/13 | 1,344 | 1,346 | 1,336 | 1,345 | 20,500 |
| 2023/04/12 | 1,340 | 1,347 | 1,340 | 1,344 | 23,700 |
| 2023/04/11 | 1,333 | 1,340 | 1,327 | 1,339 | 26,700 |
| 2023/04/10 | 1,330 | 1,330 | 1,316 | 1,330 | 23,000 |
| 2023/04/07 | 1,308 | 1,319 | 1,308 | 1,314 | 19,600 |
| 2023/04/06 | 1,321 | 1,327 | 1,303 | 1,308 | 33,400 |
| 2023/04/05 | 1,350 | 1,350 | 1,316 | 1,319 | 34,900 |
| 2023/04/04 | 1,356 | 1,357 | 1,341 | 1,350 | 23,900 |
| 2023/04/03 | 1,347 | 1,369 | 1,344 | 1,355 | 36,600 |
| 2023/03/31 | 1,339 | 1,344 | 1,335 | 1,342 | 21,000 |
| 2023/03/30 | 1,322 | 1,343 | 1,320 | 1,331 | 28,100 |
| 2023/03/29 | 1,373 | 1,380 | 1,370 | 1,378 | 54,500 |
| 2023/03/28 | 1,388 | 1,394 | 1,372 | 1,373 | 22,800 |
| 2023/03/27 | 1,366 | 1,390 | 1,356 | 1,389 | 54,000 |
| 2023/03/24 | 1,347 | 1,351 | 1,340 | 1,345 | 16,200 |
| 2023/03/23 | 1,340 | 1,351 | 1,330 | 1,349 | 22,700 |
| 2023/03/22 | 1,346 | 1,348 | 1,338 | 1,342 | 24,000 |
| 2023/03/20 | 1,334 | 1,349 | 1,316 | 1,324 | 30,200 |
| 2023/03/17 | 1,354 | 1,354 | 1,333 | 1,339 | 15,000 |
| 2023/03/16 | 1,330 | 1,347 | 1,315 | 1,339 | 32,000 |
| 2023/03/15 | 1,336 | 1,365 | 1,335 | 1,364 | 33,000 |
| 2023/03/14 | 1,335 | 1,335 | 1,303 | 1,321 | 44,200 |
| 2023/03/13 | 1,360 | 1,361 | 1,338 | 1,360 | 54,600 |
| 2023/03/10 | 1,397 | 1,408 | 1,378 | 1,381 | 50,400 |
| 2023/03/09 | 1,395 | 1,414 | 1,390 | 1,414 | 53,600 |
| 2023/03/08 | 1,366 | 1,391 | 1,366 | 1,391 | 25,900 |
| 2023/03/07 | 1,381 | 1,384 | 1,375 | 1,379 | 23,900 |
| 2023/03/06 | 1,375 | 1,387 | 1,372 | 1,383 | 40,800 |
| 2023/03/03 | 1,378 | 1,378 | 1,361 | 1,375 | 24,500 |
| 2023/03/02 | 1,385 | 1,386 | 1,364 | 1,369 | 33,500 |
| 2023/03/01 | 1,369 | 1,385 | 1,368 | 1,385 | 31,100 |
| 2023/02/28 | 1,396 | 1,398 | 1,356 | 1,358 | 59,300 |
| 2023/02/27 | 1,353 | 1,380 | 1,352 | 1,380 | 42,600 |
| 2023/02/24 | 1,347 | 1,351 | 1,342 | 1,345 | 45,100 |
| 2023/02/22 | 1,328 | 1,347 | 1,323 | 1,344 | 38,700 |
| 2023/02/21 | 1,319 | 1,345 | 1,316 | 1,337 | 48,100 |
| 2023/02/20 | 1,305 | 1,319 | 1,297 | 1,319 | 40,600 |
| 2023/02/17 | 1,283 | 1,295 | 1,282 | 1,290 | 25,000 |
| 2023/02/16 | 1,286 | 1,292 | 1,285 | 1,288 | 26,200 |
| 2023/02/15 | 1,290 | 1,293 | 1,281 | 1,283 | 38,900 |
| 2023/02/14 | 1,283 | 1,284 | 1,274 | 1,278 | 15,000 |
| 2023/02/13 | 1,265 | 1,281 | 1,258 | 1,274 | 50,200 |
| 2023/02/10 | 1,261 | 1,270 | 1,259 | 1,268 | 37,900 |
| 2023/02/09 | 1,260 | 1,262 | 1,258 | 1,262 | 13,900 |
| 2023/02/08 | 1,269 | 1,273 | 1,263 | 1,263 | 16,500 |
| 2023/02/07 | 1,260 | 1,273 | 1,260 | 1,270 | 28,300 |
| 2023/02/06 | 1,269 | 1,272 | 1,264 | 1,264 | 23,600 |
| 2023/02/03 | 1,261 | 1,268 | 1,258 | 1,268 | 23,600 |
| 2023/02/02 | 1,258 | 1,264 | 1,252 | 1,255 | 18,000 |
| 2023/02/01 | 1,270 | 1,270 | 1,258 | 1,258 | 21,400 |
| 2023/01/31 | 1,273 | 1,273 | 1,258 | 1,260 | 34,800 |
| 2023/01/30 | 1,266 | 1,275 | 1,264 | 1,272 | 75,300 |
| 2023/01/27 | 1,244 | 1,255 | 1,242 | 1,255 | 34,700 |
| 2023/01/26 | 1,240 | 1,245 | 1,240 | 1,242 | 22,200 |
| 2023/01/25 | 1,230 | 1,235 | 1,224 | 1,235 | 29,500 |
| 2023/01/24 | 1,230 | 1,235 | 1,229 | 1,233 | 28,400 |
| 2023/01/23 | 1,230 | 1,232 | 1,224 | 1,230 | 26,000 |
| 2023/01/20 | 1,221 | 1,227 | 1,217 | 1,226 | 14,800 |
| 2023/01/19 | 1,226 | 1,226 | 1,218 | 1,221 | 15,800 |
| 2023/01/18 | 1,222 | 1,230 | 1,220 | 1,228 | 25,200 |
| 2023/01/17 | 1,226 | 1,234 | 1,221 | 1,221 | 29,700 |
| 2023/01/16 | 1,211 | 1,217 | 1,208 | 1,217 | 22,500 |
| 2023/01/13 | 1,211 | 1,225 | 1,211 | 1,218 | 18,000 |
| 2023/01/12 | 1,225 | 1,228 | 1,215 | 1,218 | 24,700 |
| 2023/01/11 | 1,213 | 1,228 | 1,213 | 1,227 | 17,400 |
| 2023/01/10 | 1,212 | 1,215 | 1,209 | 1,212 | 18,500 |
| 2023/01/06 | 1,205 | 1,213 | 1,204 | 1,208 | 22,900 |
| 2023/01/05 | 1,215 | 1,218 | 1,206 | 1,207 | 20,300 |
| 2023/01/04 | 1,221 | 1,225 | 1,213 | 1,213 | 18,100 |