6461 日本ピストンリング(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2844244543143161,0004,310
1987-12-25490500480482167,0004,820
1987-12-24488505481500771,0005,000
1987-12-23469498461498418,0004,980
1987-12-22428460425460119,0004,600
1987-12-2143043242543055,0004,300
1987-12-1843444443043239,0004,320
1987-12-1746646645045059,0004,500
1987-12-16456467451461114,0004,610
1987-12-1546647045346177,0004,610
1987-12-14466475466466185,0004,660
1987-12-11462470461470289,0004,700
1987-12-10463474460470301,0004,700
1987-12-09457463450460225,0004,600
1987-12-08440455435455392,0004,550
1987-12-07450453425425119,0004,250
1987-12-05430445430445201,0004,450
1987-12-04420440420427296,0004,270
1987-12-03401420400415159,0004,150
1987-12-0238039438039167,0003,910
1987-12-0138038036136532,0003,650
1987-11-3038038037038034,0003,800
1987-11-2838238337037024,0003,700
1987-11-2738538538038424,0003,840
1987-11-2637938037538052,0003,800
1987-11-25362365362365124,0003,650
1987-11-2436936936036049,0003,600
1987-11-2035836835835826,0003,580
1987-11-19360368356368116,0003,680
1987-11-18378378360360110,0003,600
1987-11-173813853803809,0003,800
1987-11-1638738738538521,0003,850
1987-11-1337338037337419,0003,740
1987-11-1236536535335329,0003,530
1987-11-1136436434135377,0003,530
1987-11-1037537536436434,0003,640
1987-11-0938838838038015,0003,800
1987-11-0739839839039835,0003,980
1987-11-0640540539939924,0003,990
1987-11-0541241240040059,0004,000
1987-11-0441641640640617,0004,060
1987-11-0240941440441435,0004,140
1987-10-314014044014049,0004,040
1987-10-3041541540540536,0004,050
1987-10-2940041040041027,0004,100
1987-10-2843043041041023,0004,100
1987-10-27440440440440109,0004,400
1987-10-2642043439540537,0004,050
1987-10-2442942942042021,0004,200
1987-10-2342944042042961,0004,290
1987-10-22439458434439137,0004,390
1987-10-2037437437437467,0003,740
1987-10-1945045445045446,0004,540
1987-10-1648448547647675,0004,760
1987-10-1549049048248564,0004,850
1987-10-14497500482485196,0004,850
1987-10-13494499481499133,0004,990
1987-10-12498498480480139,0004,800
1987-10-09493502493493188,0004,930
1987-10-08501510498500186,0005,000
1987-10-07499510489493449,0004,930
1987-10-06480525480502601,0005,020
1987-10-05490490475475231,0004,750
1987-10-03480490477490231,0004,900
1987-10-0245947545847285,0004,720
1987-10-0147347446046998,0004,690
1987-09-3047948046548076,0004,800
1987-09-2945848545348393,0004,830
1987-09-28470470453453112,0004,530
1987-09-2646046245045062,0004,500
1987-09-25475490465470255,0004,700
1987-09-24451475451470227,0004,700
1987-09-22460462452460107,0004,600
1987-09-21489489470470112,0004,700
1987-09-18465480458479130,0004,790
1987-09-17490490470470148,0004,700
1987-09-16492499485490317,0004,900
1987-09-14490497485492533,0004,920
1987-09-11485494465480652,0004,800
1987-09-104484814474801,001,0004,800
1987-09-09440448440448172,0004,480
1987-09-08440448440445140,0004,450
1987-09-07449452444445216,0004,450
1987-09-05449453444450302,0004,500
1987-09-04423450423449370,0004,490
1987-09-0343043042042888,0004,280
1987-09-02430433425432160,0004,320
1987-09-0142543042543087,0004,300
1987-08-3143643942542561,0004,250
1987-08-2943943943043069,0004,300
1987-08-28435440435439263,0004,390
1987-08-27445445425426277,0004,260
1987-08-26421445412445311,0004,450
1987-08-2541641941141179,0004,110
1987-08-2441142041042063,0004,200
1987-08-2241241541041150,0004,110
1987-08-2141241240841081,0004,100
1987-08-20415415408408102,0004,080
1987-08-19410420410416105,0004,160
1987-08-1841841840840890,0004,080
1987-08-1741941940840899,0004,080
1987-08-14427427410420123,0004,200
1987-08-13435438428428393,0004,280
1987-08-12410437410433711,0004,330
1987-08-11409415405413325,0004,130
1987-08-10415415408408252,0004,080
1987-08-07416419412412318,0004,120
1987-08-06418420410419381,0004,190
1987-08-054104264084081,317,0004,080
1987-08-04392420390409820,0004,090
1987-08-03388400384400330,0004,000
1987-08-01381385380383192,0003,830
1987-07-31375384370380358,0003,800
1987-07-30363384360370183,0003,700
1987-07-2935536535336286,0003,620
1987-07-2836036035035236,0003,520
1987-07-2735536035036045,0003,600
1987-07-2536036035435438,0003,540
1987-07-2434336034336044,0003,600
1987-07-2335835834134346,0003,430
1987-07-2235035934834839,0003,480
1987-07-2134535034135031,0003,500
1987-07-2035935935035015,0003,500
1987-07-1735736035535536,0003,550
1987-07-16365365355360115,0003,600
1987-07-15350389346374219,0003,740
1987-07-1434735034334550,0003,450
1987-07-1334534834534745,0003,470
1987-07-1034535034234630,0003,460
1987-07-0934235034234225,0003,420
1987-07-0834534834434421,0003,440
1987-07-0735235234034136,0003,410
1987-07-0635835935035030,0003,500
1987-07-0435736035636061,0003,600
1987-07-03358360355356115,0003,560
1987-07-02349360349355121,0003,550
1987-07-0135035033133134,0003,310
1987-06-3034234933734941,0003,490
1987-06-2934535034034061,0003,400
1987-06-2735035034535075,0003,500
1987-06-26345350343346153,0003,460
1987-06-2534534533834050,0003,400
1987-06-2434534533533761,0003,370
1987-06-2333034033034036,0003,400
1987-06-2234934934034038,0003,400
1987-06-1934835034034756,0003,470
1987-06-1834534533833851,0003,380
1987-06-1734534634034563,0003,450
1987-06-1634935034534580,0003,450
1987-06-1533734833534762,0003,470
1987-06-1234034834034271,0003,420
1987-06-1134534833234055,0003,400
1987-06-10343350342345157,0003,450
1987-06-0933534433534354,0003,430
1987-06-0833233533033534,0003,350
1987-06-0633033033033056,0003,300
1987-06-05339352335350247,0003,500
1987-06-04330335330334124,0003,340
1987-06-0332732732032441,0003,240
1987-06-0232933031731732,0003,170
1987-06-0133033031531633,0003,160
1987-05-3032532532032536,0003,250
1987-05-2933033332532877,0003,280
1987-05-2831532831132555,0003,250
1987-05-2731031531031035,0003,100
1987-05-2631831931031564,0003,150
1987-05-2530731930731843,0003,180
1987-05-2331231230530526,0003,050
1987-05-2231031430531486,0003,140
1987-05-2130030229830161,0003,010
1987-05-2029330029329572,0002,950
1987-05-1928629028528885,0002,880
1987-05-1828828828628835,0002,880
1987-05-1528828828528528,0002,850
1987-05-1428728828528519,0002,850
1987-05-1328028828028826,0002,880
1987-05-122832832822828,0002,820
1987-05-112892892892897,0002,890
1987-05-0828929028028019,0002,800
1987-05-072892892862896,0002,890
1987-05-0629129329029015,0002,900
1987-05-0227627627627610,0002,760
1987-05-0128929528929340,0002,930
1987-04-3028529027629073,0002,900
1987-04-2828929027527527,0002,750
1987-04-2728028528028516,0002,850
1987-04-2528028028028022,0002,800
1987-04-2428728927527551,0002,750
1987-04-2327927927627721,0002,770
1987-04-2227828027827816,0002,780
1987-04-2128828828028019,0002,800
1987-04-2027329027327841,0002,780
1987-04-1727827927827825,0002,780
1987-04-162852872812856,0002,850
1987-04-1527629027629029,0002,900
1987-04-1428528527628527,0002,850
1987-04-1329029329029047,0002,900
1987-04-102932932932931,0002,930
1987-04-0928029027529060,0002,900
1987-04-0829029528629353,0002,930
1987-04-0628028127527639,0002,760
1987-04-0428128228128115,0002,810
1987-04-0328129028128533,0002,850
1987-04-0228528528028120,0002,810
1987-04-0129029528529031,0002,900
1987-03-3129029028528521,0002,850
1987-03-3029029028529028,0002,900
1987-03-2830030029029046,0002,900
1987-03-2730030329830056,0003,000
1987-03-2630030029729752,0002,970
1987-03-2529029329029024,0002,900
1987-03-2428629028529029,0002,900
1987-03-2329029028528567,0002,850
1987-03-2028329028329048,0002,900
1987-03-1928428428028430,0002,840
1987-03-1827528427527672,0002,760
1987-03-1727728527627693,0002,760
1987-03-1628028027928023,0002,800
1987-03-1328028527927933,0002,790
1987-03-1227728027627727,0002,770
1987-03-1127027527027556,0002,750
1987-03-1027427527327521,0002,750
1987-03-0927327627127546,0002,750
1987-03-0727627627527614,0002,760
1987-03-0627527627527624,0002,760
1987-03-0528028528028132,0002,810
1987-03-0427428027428028,0002,800
1987-03-0327328027327532,0002,750
1987-03-0227327727327323,0002,730
1987-02-2827727727327321,0002,730
1987-02-2727227827227842,0002,780
1987-02-2628029027627642,0002,760
1987-02-2528128128128124,0002,810
1987-02-2428629128028069,0002,800
1987-02-2328028628028634,0002,860
1987-02-2028728928728831,0002,880
1987-02-1929929929729739,0002,970
1987-02-1829129128528527,0002,850
1987-02-1727927927727918,0002,790
1987-02-1627427827227548,0002,750
1987-02-1327527527227232,0002,720
1987-02-1227427527427450,0002,740
1987-02-1027627927527929,0002,790
1987-02-0927527727527735,0002,770
1987-02-0727527527427519,0002,750
1987-02-0627527527327547,0002,750
1987-02-0527527527427585,0002,750
1987-02-04275275274275107,0002,750
1987-02-0328228227527536,0002,750
1987-02-0229029028228246,0002,820
1987-01-3128328528028041,0002,800
1987-01-302832842832849,0002,840
1987-01-2929830329730338,0003,030
1987-01-2828528527527556,0002,750
1987-01-2728529028528549,0002,850
1987-01-2630030028228249,0002,820
1987-01-2428529528529531,0002,950
1987-01-2327728027627626,0002,760
1987-01-2228028027127650,0002,760
1987-01-2127327627327533,0002,750
1987-01-2028028028028033,0002,800
1987-01-1927328327328039,0002,800
1987-01-1628528528328348,0002,830
1987-01-142852852852857,0002,850
1987-01-132832852822838,0002,830
1987-01-1228628628228245,0002,820
1987-01-092852852852857,0002,850
1987-01-0827928527928530,0002,850
1987-01-0729529527727740,0002,770
1987-01-0629629629529518,0002,950
1987-01-0529730029529514,0002,950

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