6461 日本ピストンリング(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,2291,2291,2251,22612,2001,226
2022-11-241,2281,2281,2221,22820,8001,228
2022-11-221,2171,2241,2171,22018,4001,220
2022-11-211,2101,2151,2101,21417,3001,214
2022-11-181,2001,2051,1991,20319,0001,203
2022-11-171,1901,1981,1891,1967,3001,196
2022-11-161,1961,1961,1871,19012,7001,190
2022-11-151,1851,1951,1811,19516,8001,195
2022-11-141,1821,1941,1791,18034,3001,180
2022-11-111,2061,2101,1781,18959,9001,189
2022-11-101,2001,2041,1901,19723,1001,197
2022-11-091,1961,2031,1961,20123,6001,201
2022-11-081,1921,1991,1921,19629,9001,196
2022-11-071,1851,1911,1821,19124,7001,191
2022-11-041,1811,1851,1771,17818,2001,178
2022-11-021,1841,1881,1811,18117,4001,181
2022-11-011,1811,1841,1721,17520,7001,175
2022-10-311,1751,1771,1711,17424,9001,174
2022-10-281,1771,1821,1691,174109,5001,174
2022-10-271,1871,1881,1761,18022,9001,180
2022-10-261,1841,1891,1801,18739,6001,187
2022-10-251,1781,1911,1761,18130,5001,181
2022-10-241,1891,1891,1751,17733,3001,177
2022-10-211,1851,1881,1801,18028,8001,180
2022-10-201,1901,1901,1831,18932,4001,189
2022-10-191,1881,1951,1881,19322,4001,193
2022-10-181,1901,1931,1811,19122,3001,191
2022-10-171,1841,1871,1811,18218,1001,182
2022-10-141,1921,1981,1801,18531,6001,185
2022-10-131,1891,1901,1771,17737,0001,177
2022-10-121,2051,2061,1891,19153,9001,191
2022-10-111,2071,2181,2041,21137,1001,211
2022-10-071,2161,2321,2121,22122,7001,221
2022-10-061,2151,2361,2151,23616,5001,236
2022-10-051,2311,2321,2171,21722,2001,217
2022-10-041,2281,2281,2151,22216,7001,222
2022-10-031,2051,2131,1971,20626,2001,206
2022-09-301,2301,2301,2151,21532,2001,215
2022-09-291,2591,2591,2321,23928,6001,239
2022-09-281,2451,2661,2401,26440,8001,264
2022-09-271,2551,2941,2461,24860,4001,248
2022-09-261,2631,2701,2481,24856,1001,248
2022-09-221,2601,2751,2601,27415,1001,274
2022-09-211,2701,2751,2611,27514,4001,275
2022-09-201,2691,2721,2641,26818,2001,268
2022-09-161,2651,2661,2581,25916,8001,259
2022-09-151,2631,2691,2611,26313,1001,263
2022-09-141,2581,2671,2551,26227,4001,262
2022-09-131,2781,2781,2661,26719,9001,267
2022-09-121,2781,2801,2691,27213,1001,272
2022-09-091,2701,2721,2611,26920,0001,269
2022-09-081,2561,2701,2561,26916,6001,269
2022-09-071,2581,2601,2551,25511,5001,255
2022-09-061,2621,2751,2591,26517,4001,265
2022-09-051,2631,2651,2561,26312,7001,263
2022-09-021,2651,2701,2611,26317,1001,263
2022-09-011,2731,2731,2621,26431,4001,264
2022-08-311,2831,2891,2761,27623,4001,276
2022-08-301,2761,2851,2721,28526,5001,285
2022-08-291,2781,2781,2701,27228,1001,272
2022-08-261,2941,3081,2901,29069,7001,290
2022-08-251,2671,2831,2651,27730,6001,277
2022-08-241,2651,2671,2621,26712,8001,267
2022-08-231,2581,2651,2551,26014,5001,260
2022-08-221,2521,2631,2511,26019,1001,260
2022-08-191,2551,2631,2531,25527,5001,255
2022-08-181,2451,2511,2441,24927,0001,249
2022-08-171,2551,2581,2501,25138,3001,251
2022-08-161,2451,2501,2421,24638,7001,246
2022-08-151,2531,2591,2461,24934,9001,249
2022-08-121,2391,2561,2391,24766,5001,247
2022-08-101,2581,2621,2401,24650,2001,246
2022-08-091,2611,2671,2591,26116,7001,261
2022-08-081,2601,2681,2551,26719,5001,267
2022-08-051,2541,2631,2541,25616,4001,256
2022-08-041,2621,2651,2531,25726,6001,257
2022-08-031,2741,2741,2561,26029,9001,260
2022-08-021,2751,2791,2731,27411,4001,274
2022-08-011,2741,2811,2711,28016,2001,280
2022-07-291,2961,2961,2651,27336,0001,273
2022-07-281,2951,3071,2831,30566,2001,305
2022-07-271,2861,2861,2741,27915,5001,279
2022-07-261,2831,2891,2771,28616,7001,286
2022-07-251,2751,2801,2661,28018,1001,280
2022-07-221,2881,2881,2761,28111,1001,281
2022-07-211,2831,2851,2741,28116,9001,281
2022-07-201,2931,2931,2741,28425,5001,284
2022-07-191,2571,2691,2531,26917,1001,269
2022-07-151,2581,2581,2411,24815,7001,248
2022-07-141,2541,2591,2511,25912,8001,259
2022-07-131,2471,2571,2471,2527,1001,252
2022-07-121,2731,2731,2461,24621,8001,246
2022-07-111,2701,2771,2651,27322,3001,273
2022-07-081,2971,2971,2551,25567,1001,255
2022-07-071,2511,2531,2301,25131,3001,251
2022-07-061,2651,2651,2351,23745,4001,237
2022-07-051,2671,2781,2631,26824,8001,268
2022-07-041,2731,2731,2471,26226,9001,262
2022-07-011,2791,2791,2431,25626,5001,256
2022-06-301,2971,2971,2711,27121,2001,271
2022-06-291,2931,3051,2881,30532,9001,305
2022-06-281,2811,3031,2811,30311,5001,303
2022-06-271,2901,2901,2741,28915,6001,289
2022-06-241,2761,2761,2631,27213,4001,272
2022-06-231,2721,2811,2611,28117,8001,281
2022-06-221,2751,2841,2601,26120,8001,261
2022-06-211,2801,2891,2641,27337,3001,273
2022-06-201,3011,3011,2581,26525,1001,265
2022-06-171,2791,2951,2681,29420,7001,294
2022-06-161,2911,3151,2911,29716,3001,297
2022-06-151,2911,3071,2851,28515,8001,285
2022-06-141,3001,3051,2911,30216,7001,302
2022-06-131,3051,3171,3051,31016,3001,310
2022-06-101,3421,3421,3261,33120,2001,331
2022-06-091,3411,3541,3381,34820,6001,348
2022-06-081,3421,3481,3381,34518,4001,345
2022-06-071,3271,3541,3261,34231,4001,342
2022-06-061,3131,3251,3101,32115,6001,321
2022-06-031,3281,3281,3121,31319,3001,313
2022-06-021,3301,3301,3011,31723,2001,317
2022-06-011,3051,3301,3051,33025,7001,330
2022-05-311,2991,3141,2931,30023,3001,300
2022-05-301,2831,2991,2731,29939,6001,299
2022-05-271,2621,2701,2601,27015,1001,270
2022-05-261,2531,2651,2531,26017,6001,260
2022-05-251,2561,2571,2421,24225,7001,242
2022-05-241,2691,2741,2521,25625,1001,256
2022-05-231,2801,2811,2651,27422,0001,274
2022-05-201,2661,2661,2521,26620,4001,266
2022-05-191,2541,2691,2471,26621,4001,266
2022-05-181,2771,2871,2731,28721,0001,287
2022-05-171,2661,2791,2621,26418,2001,264
2022-05-161,3091,3091,2651,27737,6001,277
2022-05-131,2941,3121,2801,29146,7001,291
2022-05-121,2981,3101,2851,28826,1001,288
2022-05-111,2921,3121,2881,29823,6001,298
2022-05-101,3021,3131,2871,30916,1001,309
2022-05-091,3121,3261,3051,31229,6001,312
2022-05-061,2891,3121,2881,30827,4001,308
2022-05-021,2731,2901,2701,28425,5001,284
2022-04-281,2251,2751,2251,26633,9001,266
2022-04-271,2451,2451,2061,20658,8001,206
2022-04-261,2711,2711,2521,26017,9001,260
2022-04-251,2711,2831,2591,26322,0001,263
2022-04-221,2841,2881,2741,28616,9001,286
2022-04-211,2941,2971,2851,29512,7001,295
2022-04-201,2871,2971,2861,29425,7001,294
2022-04-191,2641,2771,2631,27612,4001,276
2022-04-181,2511,2611,2451,26115,4001,261
2022-04-151,2651,2691,2571,26414,3001,264
2022-04-141,2581,2641,2551,2649,8001,264
2022-04-131,2391,2521,2371,25219,1001,252
2022-04-121,2451,2451,2281,23928,9001,239
2022-04-111,2541,2631,2331,24725,5001,247
2022-04-081,2841,2841,2381,25438,1001,254
2022-04-071,2711,2741,2521,25825,5001,258
2022-04-061,2891,2891,2731,27323,2001,273
2022-04-051,3091,3111,2941,29919,7001,299
2022-04-041,3061,3061,2951,29914,9001,299
2022-04-011,3121,3121,2871,30622,0001,306
2022-03-311,3191,3221,3041,30824,0001,308
2022-03-301,3281,3341,3151,33033,0001,330
2022-03-291,3661,3721,3551,36342,7001,363
2022-03-281,3721,3751,3601,36623,4001,366
2022-03-251,3591,3741,3551,36625,8001,366
2022-03-241,3451,3621,3271,36231,7001,362
2022-03-231,3501,3591,3451,35838,5001,358
2022-03-221,3301,3421,3211,33432,8001,334
2022-03-181,3131,3141,2951,31424,9001,314
2022-03-171,3181,3281,2961,31327,1001,313
2022-03-161,3111,3111,2901,30320,5001,303
2022-03-151,2961,3091,2801,30632,3001,306
2022-03-141,3001,3111,2961,29617,6001,296
2022-03-111,2791,2931,2611,29329,9001,293
2022-03-101,2691,2991,2671,28738,0001,287
2022-03-091,2371,2501,2201,22945,8001,229
2022-03-081,2661,2661,2051,21457,8001,214
2022-03-071,3181,3221,2801,28348,6001,283
2022-03-041,3351,3431,3221,33026,6001,330
2022-03-031,3431,3491,3341,33520,1001,335
2022-03-021,3351,3381,3161,31632,5001,316
2022-03-011,3781,3781,3471,34927,6001,349
2022-02-281,3551,3741,3411,37028,9001,370
2022-02-251,3371,3541,3251,35225,9001,352
2022-02-241,3451,3451,3111,33730,0001,337
2022-02-221,3601,3621,3411,34330,6001,343
2022-02-211,3651,3791,3611,37012,9001,370
2022-02-181,3811,3921,3601,38016,5001,380
2022-02-171,3801,3901,3731,38122,5001,381
2022-02-161,3891,3891,3661,37318,8001,373
2022-02-151,3701,3791,3511,36229,3001,362
2022-02-141,3551,3841,3461,36247,7001,362
2022-02-101,4051,4091,3691,37259,6001,372
2022-02-091,3421,4341,3331,417176,7001,417
2022-02-081,3361,3451,3211,32117,7001,321
2022-02-071,3411,3451,3161,33843,3001,338
2022-02-041,3221,3351,3101,33524,4001,335
2022-02-031,3221,3271,3021,31929,6001,319
2022-02-021,2881,3231,2881,32321,5001,323
2022-02-011,2921,3031,2731,28119,8001,281
2022-01-311,2811,3051,2771,29141,0001,291
2022-01-281,2831,3001,2761,28118,6001,281
2022-01-271,2941,3091,2581,26764,0001,267
2022-01-261,3131,3171,2861,28613,0001,286
2022-01-251,3271,3271,2871,30921,4001,309
2022-01-241,3031,3271,2961,32717,8001,327
2022-01-211,2721,2991,2611,29928,7001,299
2022-01-201,2951,3081,2761,28627,2001,286
2022-01-191,3001,3211,2871,29133,0001,291
2022-01-181,3461,3461,3121,32025,6001,320
2022-01-171,3571,3641,3381,34213,9001,342
2022-01-141,3601,3601,3331,33437,3001,334
2022-01-131,3551,3641,3471,36336,4001,363
2022-01-121,3651,3661,3461,36616,1001,366
2022-01-111,3481,3481,3141,34227,7001,342
2022-01-071,3431,3711,3351,33631,4001,336
2022-01-061,3501,3501,3231,34234,2001,342
2022-01-051,3381,3541,3341,35120,2001,351
2022-01-041,3101,3341,3081,33222,7001,332

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