6461 日本ピストンリング(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29546553546546118,0005,460
1995-12-28526557526546866,0005,460
1995-12-27539539525531278,0005,310
1995-12-26522534521533138,0005,330
1995-12-25530541521521547,0005,210
1995-12-22515525515520672,0005,200
1995-12-21483510483505697,0005,050
1995-12-20488495484484123,0004,840
1995-12-1948348548348379,0004,830
1995-12-18490491485485131,0004,850
1995-12-15485490484490139,0004,900
1995-12-14491491484485174,0004,850
1995-12-13498498491491160,0004,910
1995-12-1249949949249848,0004,980
1995-12-1149850048350087,0005,000
1995-12-085025024884881,556,0004,880
1995-12-07482500482490153,0004,900
1995-12-06475497475487139,0004,870
1995-12-0547848447547790,0004,770
1995-12-04484494476476138,0004,760
1995-12-01483490479479257,0004,790
1995-11-30484484468468154,0004,680
1995-11-2946548146547981,0004,790
1995-11-28465483465470236,0004,700
1995-11-27459468459461229,0004,610
1995-11-2446646645445447,0004,540
1995-11-2245346645346651,0004,660
1995-11-21465469463463196,0004,630
1995-11-20457471456469137,0004,690
1995-11-17455458450458115,0004,580
1995-11-16434457433450164,0004,500
1995-11-1544344443343482,0004,340
1995-11-1444444443844321,0004,430
1995-11-1343944143444194,0004,410
1995-11-10436437429431171,0004,310
1995-11-09442442436436158,0004,360
1995-11-0842844942742885,0004,280
1995-11-07432435426429222,0004,290
1995-11-06444459431431119,0004,310
1995-11-02428439428439130,0004,390
1995-11-01427432425427153,0004,270
1995-10-31425437420432120,0004,320
1995-10-30425427425425139,0004,250
1995-10-27432435420421176,0004,210
1995-10-26441443430437212,0004,370
1995-10-2544845044344337,0004,430
1995-10-24443464440442118,0004,420
1995-10-2344544744144334,0004,430
1995-10-20457460454455115,0004,550
1995-10-1944146044144295,0004,420
1995-10-18449450439446151,0004,460
1995-10-1745545945145199,0004,510
1995-10-16465467460464147,0004,640
1995-10-13457463451461198,0004,610
1995-10-1246046945946299,0004,620
1995-10-1146646646046368,0004,630
1995-10-09467470464466105,0004,660
1995-10-06461482461482177,0004,820
1995-10-05463468463466136,0004,660
1995-10-0446347446246396,0004,630
1995-10-03465473462473189,0004,730
1995-10-0247447446546586,0004,650
1995-09-29478480462464145,0004,640
1995-09-2849249447847865,0004,780
1995-09-2747849647849193,0004,910
1995-09-26470487470481173,0004,810
1995-09-25485490467490126,0004,900
1995-09-22472482470480133,0004,800
1995-09-21479489479482129,0004,820
1995-09-20503505480484147,0004,840
1995-09-19492499492499104,0004,990
1995-09-18515515488493138,0004,930
1995-09-14501510501510276,0005,100
1995-09-13499505494505113,0005,050
1995-09-12500500492494142,0004,940
1995-09-11495500492492109,0004,920
1995-09-085025054904952,529,0004,950
1995-09-07467467458462152,0004,620
1995-09-0648448446646693,0004,660
1995-09-05468481467480159,0004,800
1995-09-04492493469477148,0004,770
1995-09-0148649748649777,0004,970
1995-08-31486501486501133,0005,010
1995-08-30505505487488224,0004,880
1995-08-29485524484514116,0005,140
1995-08-2847948447348470,0004,840
1995-08-2548448447348496,0004,840
1995-08-24471483470482124,0004,820
1995-08-2347447646647662,0004,760
1995-08-22475477460469202,0004,690
1995-08-2148048046947689,0004,760
1995-08-18464485464485269,0004,850
1995-08-17465475461461293,0004,610
1995-08-16467488465470453,0004,700
1995-08-15435458435455269,0004,550
1995-08-1444244243543795,0004,370
1995-08-11441441425432365,0004,320
1995-08-10430437429434109,0004,340
1995-08-09430437428428147,0004,280
1995-08-0842943742243075,0004,300
1995-08-07445445421430303,0004,300
1995-08-0445546043743781,0004,370
1995-08-03455460452460166,0004,600
1995-08-02430450430447134,0004,470
1995-08-0143444143043074,0004,300
1995-07-31449451431431188,0004,310
1995-07-28444452443451103,0004,510
1995-07-27435455435454158,0004,540
1995-07-2642744042744093,0004,400
1995-07-25446447430430126,0004,300
1995-07-2444745043345079,0004,500
1995-07-21447447430442161,0004,420
1995-07-2044444443244291,0004,420
1995-07-19453454425454126,0004,540
1995-07-18463463448448130,0004,480
1995-07-17444465444457224,0004,570
1995-07-14440440427431446,0004,310
1995-07-13450450434435193,0004,350
1995-07-12444451430446266,0004,460
1995-07-11435445428444205,0004,440
1995-07-10425440425430341,0004,300
1995-07-07395429393420588,0004,200
1995-07-06391393379393153,0003,930
1995-07-0539339438639460,0003,940
1995-07-04385405372398107,0003,980
1995-07-03381385379385120,0003,850
1995-06-30384389371376147,0003,760
1995-06-29398405380388203,0003,880
1995-06-28393393383383256,0003,830
1995-06-27411411385388204,0003,880
1995-06-2642042040840879,0004,080
1995-06-2342042541842579,0004,250
1995-06-22420425415425170,0004,250
1995-06-21423435415434102,0004,340
1995-06-20430430415423106,0004,230
1995-06-1942042741541598,0004,150
1995-06-16428429415420186,0004,200
1995-06-15415425415425208,0004,250
1995-06-14410425406415147,0004,150
1995-06-13404413400400146,0004,000
1995-06-12413415398399163,0003,990
1995-06-094104144094131,065,0004,130
1995-06-0842542541842582,0004,250
1995-06-07423435420435116,0004,350
1995-06-0644044042142590,0004,250
1995-06-0543443543143565,0004,350
1995-06-02430437423426171,0004,260
1995-06-0142143242142761,0004,270
1995-05-31439439413414123,0004,140
1995-05-30426448426441127,0004,410
1995-05-2941842641842697,0004,260
1995-05-26413426412426123,0004,260
1995-05-25446446416416145,0004,160
1995-05-24438446432446133,0004,460
1995-05-23436439433438166,0004,380
1995-05-22442442433436200,0004,360
1995-05-19448452439450104,0004,500
1995-05-18462462446453105,0004,530
1995-05-1745346745346366,0004,630
1995-05-16470470461463132,0004,630
1995-05-15466466453465106,0004,650
1995-05-12466466456461257,0004,610
1995-05-11467471453461210,0004,610
1995-05-10473480470470330,0004,700
1995-05-09479484477477175,0004,770
1995-05-08477485475484330,0004,840
1995-05-02458477455477217,0004,770
1995-05-01451463450463104,0004,630
1995-04-28461461454456172,0004,560
1995-04-2746746746146198,0004,610
1995-04-26451465451461164,0004,610
1995-04-25461468455461221,0004,610
1995-04-24459466456466204,0004,660
1995-04-21463469463469442,0004,690
1995-04-20454459452459169,0004,590
1995-04-19444454443449345,0004,490
1995-04-18445450437440324,0004,400
1995-04-17423440423440118,0004,400
1995-04-14436449430431456,0004,310
1995-04-13435439434434241,0004,340
1995-04-12435435430434120,0004,340
1995-04-11434438428438208,0004,380
1995-04-10401434400428177,0004,280
1995-04-07413419408409166,0004,090
1995-04-06410413408408186,0004,080
1995-04-05400410392405210,0004,050
1995-04-04386404380391396,0003,910
1995-04-03374388373385342,0003,850
1995-03-31443443420420172,0004,200
1995-03-3042743742743376,0004,330
1995-03-29450451431437165,0004,370
1995-03-28445447440446130,0004,460
1995-03-27431445427441165,0004,410
1995-03-24436436420427101,0004,270
1995-03-23427435422431107,0004,310
1995-03-2242743742643781,0004,370
1995-03-20430441426426105,0004,260
1995-03-1744844842643994,0004,390
1995-03-1644344743344780,0004,470
1995-03-15432447430438223,0004,380
1995-03-1444344342943194,0004,310
1995-03-13427450422450240,0004,500
1995-03-104364454204221,861,0004,220
1995-03-09450465446446373,0004,460
1995-03-08464464440443162,0004,430
1995-03-0747147546747445,0004,740
1995-03-06460483460481136,0004,810
1995-03-03456462456460200,0004,600
1995-03-02475475454456247,0004,560
1995-03-01471480458465303,0004,650
1995-02-28472483472478149,0004,780
1995-02-27480484466471376,0004,710
1995-02-24500500488489159,0004,890
1995-02-23501504490503131,0005,030
1995-02-22502507500503171,0005,030
1995-02-21495504490502230,0005,020
1995-02-2049050348549464,0004,940
1995-02-17471503471485248,0004,850
1995-02-16481482471476131,0004,760
1995-02-15489491482491300,0004,910
1995-02-1449549548549171,0004,910
1995-02-1349650949549974,0004,990
1995-02-10484500483485227,0004,850
1995-02-0949550048348499,0004,840
1995-02-0849550049549588,0004,950
1995-02-0749550049250093,0005,000
1995-02-0649650349049084,0004,900
1995-02-03498498486486105,0004,860
1995-02-0249549848348854,0004,880
1995-02-01489510489490160,0004,900
1995-01-31500511485494159,0004,940
1995-01-30482496482496228,0004,960
1995-01-27488499482487150,0004,870
1995-01-26500508488488106,0004,880
1995-01-25518518494501176,0005,010
1995-01-24500519489519184,0005,190
1995-01-23520520495495241,0004,950
1995-01-20517530517517145,0005,170
1995-01-1953554052953694,0005,360
1995-01-1853153852853565,0005,350
1995-01-17545548538540112,0005,400
1995-01-13551551544549400,0005,490
1995-01-1255155154154248,0005,420
1995-01-1154955454154180,0005,410
1995-01-1054955054754980,0005,490
1995-01-0954855254855086,0005,500
1995-01-0653954153353956,0005,390
1995-01-0553854753553533,0005,350
1995-01-0453453953453515,0005,350

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