6461 日本ピストンリング(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-271,8511,9001,8511,90080,3001,900
2023-09-261,9021,9041,8641,88241,8001,882
2023-09-251,8701,9231,8701,90068,8001,900
2023-09-221,8401,8601,8281,84779,0001,847
2023-09-211,8351,8491,8201,83165,5001,831
2023-09-201,8021,8451,7801,80265,2001,802
2023-09-191,7801,8021,7671,80170,5001,801
2023-09-151,7511,7851,7511,77563,9001,775
2023-09-141,7301,7491,7201,74942,6001,749
2023-09-131,7051,7311,7051,71947,9001,719
2023-09-121,6851,7171,6851,71238,9001,712
2023-09-111,6881,7141,6831,68617,4001,686
2023-09-081,6851,7111,6851,68731,0001,687
2023-09-071,7001,7201,6941,71140,9001,711
2023-09-061,6961,7191,6961,71041,0001,710
2023-09-051,6901,7021,6861,70220,0001,702
2023-09-041,7071,7071,6911,69249,0001,692
2023-09-011,6791,7071,6791,70336,5001,703
2023-08-311,6431,6881,6431,67626,7001,676
2023-08-301,6411,6531,6311,64635,3001,646
2023-08-291,6421,6441,6261,63524,2001,635
2023-08-281,6021,6181,6021,61117,3001,611
2023-08-251,6011,6051,5981,60217,8001,602
2023-08-241,6201,6311,6141,61720,7001,617
2023-08-231,5861,6181,5821,61613,1001,616
2023-08-221,5811,5971,5771,5869,8001,586
2023-08-211,5721,6061,5721,57416,1001,574
2023-08-181,5891,6071,5851,59219,5001,592
2023-08-171,6051,6111,5701,60424,7001,604
2023-08-161,6351,6431,6141,61433,3001,614
2023-08-151,6601,6641,6421,64215,5001,642
2023-08-141,6981,6981,6341,64452,1001,644
2023-08-101,6131,7491,5331,663154,1001,663
2023-08-091,6251,6441,6101,62422,8001,624
2023-08-081,6401,6651,6401,64414,4001,644
2023-08-071,6211,6511,6091,63814,4001,638
2023-08-041,6111,6431,6111,62322,2001,623
2023-08-031,6631,6741,6301,63685,0001,636
2023-08-021,6961,7111,6621,67251,6001,672
2023-08-011,7101,7181,7031,71018,1001,710
2023-07-311,7101,7151,6981,71054,4001,710
2023-07-281,6801,7001,6681,70096,5001,700
2023-07-271,6791,6961,6621,68027,9001,680
2023-07-261,6961,6961,6761,67926,6001,679
2023-07-251,6901,7001,6831,69632,5001,696
2023-07-241,6781,7001,6781,68726,9001,687
2023-07-211,6661,6821,6581,67715,7001,677
2023-07-201,6931,7071,6671,66744,8001,667
2023-07-191,6281,6841,6281,68442,0001,684
2023-07-181,6101,6521,6101,62635,1001,626
2023-07-141,6421,6431,6031,61041,9001,610
2023-07-131,6211,6471,6041,63939,4001,639
2023-07-121,6881,7001,6311,63168,6001,631
2023-07-111,7041,7281,6721,67572,9001,675
2023-07-101,6961,7211,6921,69372,8001,693
2023-07-071,7201,7371,6851,72064,4001,720
2023-07-061,7371,7801,7111,72595,7001,725
2023-07-051,7001,7291,6851,72792,0001,727
2023-07-041,6501,7101,6451,672132,3001,672
2023-07-031,6001,6251,5891,62391,7001,623
2023-06-301,5801,5991,5701,57491,8001,574
2023-06-291,5801,5851,5681,58072,5001,580
2023-06-281,5331,5681,5331,56281,2001,562
2023-06-271,5261,5351,5151,53334,2001,533
2023-06-261,5001,5291,4991,51542,3001,515
2023-06-231,5071,5231,4901,49752,5001,497
2023-06-221,5371,5371,5101,51031,3001,510
2023-06-211,4981,5211,4911,51230,3001,512
2023-06-201,5011,5121,4911,49832,0001,498
2023-06-191,4831,5171,4821,49663,8001,496
2023-06-161,4561,4791,4561,47957,5001,479
2023-06-151,4581,4611,4461,45330,6001,453
2023-06-141,4501,4731,4471,45346,5001,453
2023-06-131,4341,4501,4341,44234,7001,442
2023-06-121,4261,4501,4231,43433,0001,434
2023-06-091,4041,4151,3991,41033,1001,410
2023-06-081,3911,4041,3861,38623,4001,386
2023-06-071,4011,4181,3911,39134,0001,391
2023-06-061,3961,4071,3921,39230,8001,392
2023-06-051,3851,4131,3851,39553,1001,395
2023-06-021,3661,3861,3661,37919,1001,379
2023-06-011,3561,3721,3561,36813,5001,368
2023-05-311,3881,3981,3561,35640,2001,356
2023-05-301,4091,4171,3881,39441,1001,394
2023-05-291,4231,4401,4121,41251,5001,412
2023-05-261,4301,4451,4261,42737,0001,427
2023-05-251,4331,4381,4281,42829,0001,428
2023-05-241,4081,4331,4001,433136,5001,433
2023-05-231,4151,4201,3791,38550,8001,385
2023-05-221,3931,4171,3931,41053,5001,410
2023-05-191,3831,4051,3801,38643,1001,386
2023-05-181,3801,3841,3681,38336,4001,383
2023-05-171,3831,3861,3721,37427,3001,374
2023-05-161,3981,4011,3831,38345,8001,383
2023-05-151,3961,4111,3841,39851,4001,398
2023-05-121,3601,4101,3591,38970,8001,389
2023-05-111,3711,3711,3611,36122,5001,361
2023-05-101,3771,3821,3711,37122,7001,371
2023-05-091,3581,3771,3581,37619,8001,376
2023-05-081,3481,3601,3481,35812,2001,358
2023-05-021,3441,3531,3411,34515,0001,345
2023-05-011,3591,3651,3451,35154,6001,351
2023-04-281,3521,3561,3451,34627,6001,346
2023-04-271,3331,3501,3331,33787,8001,337
2023-04-261,3421,3431,3321,33623,4001,336
2023-04-251,3461,3531,3421,34717,6001,347
2023-04-241,3601,3601,3401,34726,4001,347
2023-04-211,3581,3601,3491,35424,0001,354
2023-04-201,3421,3571,3351,35421,5001,354
2023-04-191,3451,3471,3381,34217,3001,342
2023-04-181,3491,3491,3411,34514,2001,345
2023-04-171,3491,3531,3411,34920,9001,349
2023-04-141,3491,3491,3401,34618,8001,346
2023-04-131,3441,3461,3361,34520,5001,345
2023-04-121,3401,3471,3401,34423,7001,344
2023-04-111,3331,3401,3271,33926,7001,339
2023-04-101,3301,3301,3161,33023,0001,330
2023-04-071,3081,3191,3081,31419,6001,314
2023-04-061,3211,3271,3031,30833,4001,308
2023-04-051,3501,3501,3161,31934,9001,319
2023-04-041,3561,3571,3411,35023,9001,350
2023-04-031,3471,3691,3441,35536,6001,355
2023-03-311,3391,3441,3351,34221,0001,342
2023-03-301,3221,3431,3201,33128,1001,331
2023-03-291,3731,3801,3701,37854,5001,378
2023-03-281,3881,3941,3721,37322,8001,373
2023-03-271,3661,3901,3561,38954,0001,389
2023-03-241,3471,3511,3401,34516,2001,345
2023-03-231,3401,3511,3301,34922,7001,349
2023-03-221,3461,3481,3381,34224,0001,342
2023-03-201,3341,3491,3161,32430,2001,324
2023-03-171,3541,3541,3331,33915,0001,339
2023-03-161,3301,3471,3151,33932,0001,339
2023-03-151,3361,3651,3351,36433,0001,364
2023-03-141,3351,3351,3031,32144,2001,321
2023-03-131,3601,3611,3381,36054,6001,360
2023-03-101,3971,4081,3781,38150,4001,381
2023-03-091,3951,4141,3901,41453,6001,414
2023-03-081,3661,3911,3661,39125,9001,391
2023-03-071,3811,3841,3751,37923,9001,379
2023-03-061,3751,3871,3721,38340,8001,383
2023-03-031,3781,3781,3611,37524,5001,375
2023-03-021,3851,3861,3641,36933,5001,369
2023-03-011,3691,3851,3681,38531,1001,385
2023-02-281,3961,3981,3561,35859,3001,358
2023-02-271,3531,3801,3521,38042,6001,380
2023-02-241,3471,3511,3421,34545,1001,345
2023-02-221,3281,3471,3231,34438,7001,344
2023-02-211,3191,3451,3161,33748,1001,337
2023-02-201,3051,3191,2971,31940,6001,319
2023-02-171,2831,2951,2821,29025,0001,290
2023-02-161,2861,2921,2851,28826,2001,288
2023-02-151,2901,2931,2811,28338,9001,283
2023-02-141,2831,2841,2741,27815,0001,278
2023-02-131,2651,2811,2581,27450,2001,274
2023-02-101,2611,2701,2591,26837,9001,268
2023-02-091,2601,2621,2581,26213,9001,262
2023-02-081,2691,2731,2631,26316,5001,263
2023-02-071,2601,2731,2601,27028,3001,270
2023-02-061,2691,2721,2641,26423,6001,264
2023-02-031,2611,2681,2581,26823,6001,268
2023-02-021,2581,2641,2521,25518,0001,255
2023-02-011,2701,2701,2581,25821,4001,258
2023-01-311,2731,2731,2581,26034,8001,260
2023-01-301,2661,2751,2641,27275,3001,272
2023-01-271,2441,2551,2421,25534,7001,255
2023-01-261,2401,2451,2401,24222,2001,242
2023-01-251,2301,2351,2241,23529,5001,235
2023-01-241,2301,2351,2291,23328,4001,233
2023-01-231,2301,2321,2241,23026,0001,230
2023-01-201,2211,2271,2171,22614,8001,226
2023-01-191,2261,2261,2181,22115,8001,221
2023-01-181,2221,2301,2201,22825,2001,228
2023-01-171,2261,2341,2211,22129,7001,221
2023-01-161,2111,2171,2081,21722,5001,217
2023-01-131,2111,2251,2111,21818,0001,218
2023-01-121,2251,2281,2151,21824,7001,218
2023-01-111,2131,2281,2131,22717,4001,227
2023-01-101,2121,2151,2091,21218,5001,212
2023-01-061,2051,2131,2041,20822,9001,208
2023-01-051,2151,2181,2061,20720,3001,207
2023-01-041,2211,2251,2131,21318,1001,213

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