1. HOME >
  2. 株価時系列 >
  3. 6461 >
  4. 2004年

6461 日本ピストンリング(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30228232227227347,0002,270
2004-12-292342352272281,651,0002,280
2004-12-282382402262314,511,0002,310
2004-12-272202282172253,835,0002,250
2004-12-24217218215218715,0002,180
2004-12-22215215212215453,0002,150
2004-12-21215215211214515,0002,140
2004-12-20207214206214625,0002,140
2004-12-17207208206206372,0002,060
2004-12-16209210205208288,0002,080
2004-12-15205209205209215,0002,090
2004-12-14207207203206375,0002,060
2004-12-13208209206206291,0002,060
2004-12-10211211209209476,0002,090
2004-12-09214214210210339,0002,100
2004-12-08211214210214441,0002,140
2004-12-072192212082111,892,0002,110
2004-12-06223224217219585,0002,190
2004-12-032192252192231,163,0002,230
2004-12-02218220217219611,0002,190
2004-12-01220221216216600,0002,160
2004-11-30222223219220381,0002,200
2004-11-29222222218221350,0002,210
2004-11-26224225220220421,0002,200
2004-11-25222225219222645,0002,220
2004-11-24220223217221871,0002,210
2004-11-222182212172201,003,0002,200
2004-11-192282302242271,312,0002,270
2004-11-18237239233233816,0002,330
2004-11-172402422372371,250,0002,370
2004-11-162432462402411,460,0002,410
2004-11-152402422382411,239,0002,410
2004-11-122402432382391,638,0002,390
2004-11-1125025323923910,826,0002,390
2004-11-102422472392447,393,0002,440
2004-11-09227234227234720,0002,340
2004-11-08235235229229926,0002,290
2004-11-052322392322361,716,0002,360
2004-11-042302342282311,241,0002,310
2004-11-02220228215227845,0002,270
2004-11-01225227222223610,0002,230
2004-10-29226227223227665,0002,270
2004-10-28230230226229768,0002,290
2004-10-272342342242251,190,0002,250
2004-10-262382392282291,071,0002,290
2004-10-252332402302361,381,0002,360
2004-10-222372432352422,945,0002,420
2004-10-2125125523323310,685,0002,330
2004-10-2024925524225010,591,0002,500
2004-10-192412512382508,628,0002,500
2004-10-182422472382393,916,0002,390
2004-10-152302412302363,363,0002,360
2004-10-142352452332376,381,0002,370
2004-10-1322824722823814,722,0002,380
2004-10-122302332272271,142,0002,270
2004-10-082292332272281,321,0002,280
2004-10-072252342252281,815,0002,280
2004-10-062272282232251,172,0002,250
2004-10-052262372222234,242,0002,230
2004-10-042202272192232,021,0002,230
2004-10-012132212112191,480,0002,190
2004-09-302112182102131,120,0002,130
2004-09-292212232082101,130,0002,100
2004-09-282172322132163,536,0002,160
2004-09-2724224721022011,841,0002,200
2004-09-2420124619623223,829,0002,320
2004-09-22195201193198476,0001,980
2004-09-21193196193195274,0001,950
2004-09-17195195192193233,0001,930
2004-09-16196199196197227,0001,970
2004-09-15199201198198174,0001,980
2004-09-14202202199201137,0002,010
2004-09-13202203198202145,0002,020
2004-09-10199201198199271,0001,990
2004-09-09202203200200262,0002,000
2004-09-08203203201201164,0002,010
2004-09-07205206202203195,0002,030
2004-09-06198203198203173,0002,030
2004-09-03202202199199156,0001,990
2004-09-02203204201202195,0002,020
2004-09-01202204202203248,0002,030
2004-08-31201202198200187,0002,000
2004-08-30205205202204132,0002,040
2004-08-27199206198206575,0002,060
2004-08-26199200197199171,0001,990
2004-08-25198198195197102,0001,970
2004-08-2419719819519657,0001,960
2004-08-2319619819619696,0001,960
2004-08-2019319519219477,0001,940
2004-08-19190194190193199,0001,930
2004-08-18193194188190169,0001,900
2004-08-17195197193193114,0001,930
2004-08-16194194187192156,0001,920
2004-08-13199199197197103,0001,970
2004-08-1220020219920068,0002,000
2004-08-11200202199201122,0002,010
2004-08-1019819819619898,0001,980
2004-08-09198198191198264,0001,980
2004-08-06203204202203273,0002,030
2004-08-05206209203208379,0002,080
2004-08-04203205198205386,0002,050
2004-08-03206206202206338,0002,060
2004-08-02205207204205166,0002,050
2004-07-30203205200205279,0002,050
2004-07-29202202196202380,0002,020
2004-07-28198201193201476,0002,010
2004-07-27202202195195347,0001,950
2004-07-26203205201203220,0002,030
2004-07-23213213205208481,0002,080
2004-07-222092172072131,550,0002,130
2004-07-212102152092121,422,0002,120
2004-07-20208210206209501,0002,090
2004-07-16201207201207199,0002,070
2004-07-15202205202203403,0002,030
2004-07-14209211205205273,0002,050
2004-07-13208212207209516,0002,090
2004-07-12205208205208531,0002,080
2004-07-09201204200203338,0002,030
2004-07-08201205200202460,0002,020
2004-07-07199203198201484,0002,010
2004-07-06199203199202404,0002,020
2004-07-05201202199201552,0002,010
2004-07-02204206202206332,0002,060
2004-07-01212212206208653,0002,080
2004-06-30210215208211661,0002,110
2004-06-292012122012112,210,0002,110
2004-06-282012041982011,202,0002,010
2004-06-251912031902022,905,0002,020
2004-06-24188190187189429,0001,890
2004-06-23189190185186331,0001,860
2004-06-22190190188190222,0001,900
2004-06-21190191189189259,0001,890
2004-06-18193193187188557,0001,880
2004-06-17190191189190379,0001,900
2004-06-161961961891891,243,0001,890
2004-06-15193197193194730,0001,940
2004-06-14197199193193828,0001,930
2004-06-111921971911941,075,0001,940
2004-06-10189191187191277,0001,910
2004-06-09188190188188385,0001,880
2004-06-08192193189191712,0001,910
2004-06-071861921861911,069,0001,910
2004-06-04184187182186534,0001,860
2004-06-031831911811841,298,0001,840
2004-06-02181182179180189,0001,800
2004-06-01180183179183261,0001,830
2004-05-31181182178180316,0001,800
2004-05-28179181178181356,0001,810
2004-05-27177180177177196,0001,770
2004-05-26183183178179388,0001,790
2004-05-25182182177180394,0001,800
2004-05-24183186181182865,0001,820
2004-05-21175182175182505,0001,820
2004-05-20175179172174491,0001,740
2004-05-19171175170174645,0001,740
2004-05-18160170158168757,0001,680
2004-05-17178178162165627,0001,650
2004-05-14179181176178280,0001,780
2004-05-13187188180180609,0001,800
2004-05-12184186179185702,0001,850
2004-05-111691791661741,067,0001,740
2004-05-101931931681701,001,0001,700
2004-05-07196202191200388,0002,000
2004-05-06212212201201321,0002,010
2004-04-30211211207209533,0002,090
2004-04-28214215212212458,0002,120
2004-04-27216216212214393,0002,140
2004-04-26216217214216352,0002,160
2004-04-23220220215217583,0002,170
2004-04-222172242162172,425,0002,170
2004-04-21216217212215977,0002,150
2004-04-20214220212218617,0002,180
2004-04-192222232112151,065,0002,150
2004-04-16226227221221723,0002,210
2004-04-152322332232241,722,0002,240
2004-04-142292332272301,872,0002,300
2004-04-132282342282284,157,0002,280
2004-04-122202272202261,185,0002,260
2004-04-092222252152171,574,0002,170
2004-04-082262272232251,385,0002,250
2004-04-072202282202263,578,0002,260
2004-04-062192212182201,285,0002,200
2004-04-052222232172171,908,0002,170
2004-04-022192222152192,125,0002,190
2004-04-012232252192201,150,0002,200
2004-03-312252262172231,422,0002,230
2004-03-302262302242256,419,0002,250
2004-03-292202242192221,993,0002,220
2004-03-262192222162171,792,0002,170
2004-03-252172192152151,290,0002,150
2004-03-242162172122141,519,0002,140
2004-03-232172172122141,830,0002,140
2004-03-222142232132201,880,0002,200
2004-03-192092192092131,770,0002,130
2004-03-182252272132152,675,0002,150
2004-03-172122242102234,403,0002,230
2004-03-162172172112141,487,0002,140
2004-03-152112182102164,132,0002,160
2004-03-122042112042071,773,0002,070
2004-03-112052112052061,729,0002,060
2004-03-102062142052103,985,0002,100
2004-03-091972091972088,273,0002,080
2004-03-08191194189192937,0001,920
2004-03-051931951881901,685,0001,900
2004-03-041871941871923,300,0001,920
2004-03-031841891831861,258,0001,860
2004-03-021901911831831,389,0001,830
2004-03-011801871781851,828,0001,850
2004-02-27174176173175356,0001,750
2004-02-26174176173174178,0001,740
2004-02-25177178174174137,0001,740
2004-02-24178178175175174,0001,750
2004-02-23175177175176154,0001,760
2004-02-20175175173174112,0001,740
2004-02-19178178174174279,0001,740
2004-02-18178181176176412,0001,760
2004-02-17173178172177443,0001,770
2004-02-16173173170171161,0001,710
2004-02-13173173168170300,0001,700
2004-02-12173174172172151,0001,720
2004-02-10173174171172137,0001,720
2004-02-09175177174174251,0001,740
2004-02-06175177174175117,0001,750
2004-02-05173177172176234,0001,760
2004-02-04181181175176556,0001,760
2004-02-03181183175180526,0001,800
2004-02-02175181174177335,0001,770
2004-01-30178180175177302,0001,770
2004-01-29173177172173167,0001,730
2004-01-28176179174179414,0001,790
2004-01-271791861781811,088,0001,810
2004-01-26178179176178165,0001,780
2004-01-23177179175178241,0001,780
2004-01-22178181177177362,0001,770
2004-01-21182182180180331,0001,800
2004-01-20182183180180337,0001,800
2004-01-19182185181182350,0001,820
2004-01-16181183180182260,0001,820
2004-01-15187188183183672,0001,830
2004-01-141771881751881,840,0001,880
2004-01-13177178176177196,0001,770
2004-01-09178180176176334,0001,760
2004-01-08175180175179586,0001,790
2004-01-07176177174176607,0001,760
2004-01-061711781681771,288,0001,770
2004-01-05171174169169437,0001,690

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