6461 日本ピストンリング(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30424430419428852,0004,280
2005-12-29424427421426968,0004,260
2005-12-28421427421425663,0004,250
2005-12-27426426418421849,0004,210
2005-12-26426429425428593,0004,280
2005-12-22433433427429578,0004,290
2005-12-214304354294321,294,0004,320
2005-12-20421427420426978,0004,260
2005-12-19430434422426968,0004,260
2005-12-164304354284301,694,0004,300
2005-12-154374484334392,535,0004,390
2005-12-144424424314402,807,0004,400
2005-12-134374444344426,677,0004,420
2005-12-124274274224273,238,0004,270
2005-12-094194254154223,293,0004,220
2005-12-084254264134164,337,0004,160
2005-12-074094224074207,152,0004,200
2005-12-064054134024063,639,0004,060
2005-12-054024094014061,702,0004,060
2005-12-024014023994021,180,0004,020
2005-12-013974013953981,196,0003,980
2005-11-304044043974001,169,0004,000
2005-11-293994103974012,410,0004,010
2005-11-284004013923951,232,0003,950
2005-11-253803963793962,796,0003,960
2005-11-244074123913932,932,0003,930
2005-11-224124144034092,846,0004,090
2005-11-214104254074136,432,0004,130
2005-11-184064124034074,070,0004,070
2005-11-173974053914023,471,0004,020
2005-11-163893983863972,164,0003,970
2005-11-154034113943967,354,0003,960
2005-11-1439540738840613,507,0004,060
2005-11-113753783733761,576,0003,760
2005-11-103793813693753,777,0003,750
2005-11-093723743653692,943,0003,690
2005-11-083623813613816,841,0003,810
2005-11-073553623543621,448,0003,620
2005-11-043643643553581,638,0003,580
2005-11-023643643593601,580,0003,600
2005-11-013623663623641,092,0003,640
2005-10-313653693633632,531,0003,630
2005-10-283553613533583,711,0003,580
2005-10-273583603523533,197,0003,530
2005-10-263433573413554,616,0003,550
2005-10-253433443413411,078,0003,410
2005-10-24339343337340832,0003,400
2005-10-21334339333338684,0003,380
2005-10-20339339336338544,0003,380
2005-10-19336338334338983,0003,380
2005-10-18338339334336791,0003,360
2005-10-173353413343361,396,0003,360
2005-10-143373403343351,162,0003,350
2005-10-133433443333411,470,0003,410
2005-10-123483503453461,576,0003,460
2005-10-113483533463504,342,0003,500
2005-10-073383483363466,614,0003,460
2005-10-063403443333362,868,0003,360
2005-10-053433493383415,541,0003,410
2005-10-043343423323384,776,0003,380
2005-10-033263333223323,385,0003,320
2005-09-303293303233231,311,0003,230
2005-09-293313323233282,356,0003,280
2005-09-283163313163274,825,0003,270
2005-09-273173223113172,069,0003,170
2005-09-263103263073235,735,0003,230
2005-09-22304308301307840,0003,070
2005-09-213103103033041,172,0003,040
2005-09-202993112993092,573,0003,090
2005-09-16296297295297390,0002,970
2005-09-15294296294296306,0002,960
2005-09-14296297295296274,0002,960
2005-09-13296297294297527,0002,970
2005-09-12294296293295382,0002,950
2005-09-09291293290292508,0002,920
2005-09-08291291289289318,0002,890
2005-09-07294296288290993,0002,900
2005-09-062882992882901,844,0002,900
2005-09-05286288285286735,0002,860
2005-09-02288291287289489,0002,890
2005-09-01293293288289695,0002,890
2005-08-31290291288290430,0002,900
2005-08-30293294290293646,0002,930
2005-08-29295295291291368,0002,910
2005-08-26294296293295374,0002,950
2005-08-25298298293295478,0002,950
2005-08-24299299296298301,0002,980
2005-08-23300301297300564,0003,000
2005-08-22296300295298402,0002,980
2005-08-19297297293296743,0002,960
2005-08-18300301297297617,0002,970
2005-08-173003022983011,021,0003,010
2005-08-163003032983021,013,0003,020
2005-08-153003032962991,214,0002,990
2005-08-123083082903011,419,0003,010
2005-08-113093103043051,297,0003,050
2005-08-103063103033082,714,0003,080
2005-08-092933032933021,105,0003,020
2005-08-082722932722921,422,0002,920
2005-08-052902922842851,035,0002,850
2005-08-04292295290292939,0002,920
2005-08-03301301296296916,0002,960
2005-08-023053072993011,197,0003,010
2005-08-013013073013051,722,0003,050
2005-07-293033033003021,161,0003,020
2005-07-283003022983011,699,0003,010
2005-07-272923002922981,949,0002,980
2005-07-26291294289294695,0002,940
2005-07-25294294291292923,0002,920
2005-07-222902942852931,248,0002,930
2005-07-212962972912911,615,0002,910
2005-07-202932962912962,008,0002,960
2005-07-192902942892922,046,0002,920
2005-07-152852922832916,199,0002,910
2005-07-14278280277277684,0002,770
2005-07-13282282277279759,0002,790
2005-07-122832852782821,549,0002,820
2005-07-112782832772812,904,0002,810
2005-07-082732782712742,375,0002,740
2005-07-072692742682741,750,0002,740
2005-07-062682722672701,053,0002,700
2005-07-05270271267268771,0002,680
2005-07-042692722672702,417,0002,700
2005-07-012642692622662,354,0002,660
2005-06-30265265262263614,0002,630
2005-06-29264265262264685,0002,640
2005-06-28259263258263565,0002,630
2005-06-27256259256257534,0002,570
2005-06-24255259255259554,0002,590
2005-06-23256259256258438,0002,580
2005-06-22257258255256705,0002,560
2005-06-21263263259259562,0002,590
2005-06-20265265262263976,0002,630
2005-06-172632662622652,363,0002,650
2005-06-162612642602631,267,0002,630
2005-06-152632632572601,874,0002,600
2005-06-142592682582635,037,0002,630
2005-06-132572612562591,371,0002,590
2005-06-102562602542552,040,0002,550
2005-06-092482582482572,397,0002,570
2005-06-08248249247249293,0002,490
2005-06-07250250247249347,0002,490
2005-06-06247251247250515,0002,500
2005-06-03250251248248286,0002,480
2005-06-02253254249251458,0002,510
2005-06-01248254247253751,0002,530
2005-05-31250250246250254,0002,500
2005-05-30248250246248586,0002,480
2005-05-27244247244246225,0002,460
2005-05-26241245241244411,0002,440
2005-05-25249250245246665,0002,460
2005-05-24251254248249898,0002,490
2005-05-232472552432551,948,0002,550
2005-05-20242245242245340,0002,450
2005-05-19240245239245549,0002,450
2005-05-18235240234238341,0002,380
2005-05-17240240235235411,0002,350
2005-05-16242244239239220,0002,390
2005-05-13242244241244296,0002,440
2005-05-12244246244245200,0002,450
2005-05-11243244242243288,0002,430
2005-05-10244248244245363,0002,450
2005-05-09243247242244322,0002,440
2005-05-06237240237240230,0002,400
2005-05-02236238235238142,0002,380
2005-04-28238239237237125,0002,370
2005-04-27238241237239305,0002,390
2005-04-26235241235241366,0002,410
2005-04-25236237233236214,0002,360
2005-04-22234236233235403,0002,350
2005-04-21228234223229472,0002,290
2005-04-20233236232232374,0002,320
2005-04-19231232229231553,0002,310
2005-04-18226228223225697,0002,250
2005-04-15233238233236595,0002,360
2005-04-14242244240243326,0002,430
2005-04-13245248245248169,0002,480
2005-04-12248250247247327,0002,470
2005-04-11248250248249342,0002,490
2005-04-08253255252253597,0002,530
2005-04-07253253250252392,0002,520
2005-04-06254254250252506,0002,520
2005-04-05247250246249474,0002,490
2005-04-04245248245247205,0002,470
2005-04-01245250244249430,0002,490
2005-03-31244249244249217,0002,490
2005-03-30247248242244456,0002,440
2005-03-29253254249251708,0002,510
2005-03-28244254244253748,0002,530
2005-03-25260260255256934,0002,560
2005-03-24261262259260652,0002,600
2005-03-232632662592601,864,0002,600
2005-03-22258263258262982,0002,620
2005-03-18259259257258571,0002,580
2005-03-17258260257258541,0002,580
2005-03-16261263259260679,0002,600
2005-03-152632642582591,513,0002,590
2005-03-142602642582621,915,0002,620
2005-03-112602602572581,151,0002,580
2005-03-102582632562584,017,0002,580
2005-03-092532592532591,069,0002,590
2005-03-08255256253254516,0002,540
2005-03-07259259255256967,0002,560
2005-03-042522572522561,637,0002,560
2005-03-03255255253254932,0002,540
2005-03-022572582532531,577,0002,530
2005-03-012532582512544,525,0002,540
2005-02-282502562492545,045,0002,540
2005-02-252492492472481,382,0002,480
2005-02-242452532442486,922,0002,480
2005-02-23243244241243879,0002,430
2005-02-222432472422441,460,0002,440
2005-02-21244244242242494,0002,420
2005-02-18241243240242627,0002,420
2005-02-17243247242242855,0002,420
2005-02-162462462412421,065,0002,420
2005-02-152412502402473,600,0002,470
2005-02-14244244239240806,0002,400
2005-02-10244244241242747,0002,420
2005-02-092472472442461,407,0002,460
2005-02-082422482412461,954,0002,460
2005-02-07240243239242746,0002,420
2005-02-04244245238241830,0002,410
2005-02-032412442402441,636,0002,440
2005-02-02238240236240857,0002,400
2005-02-01239240236237507,0002,370
2005-01-31236237234237494,0002,370
2005-01-28238238235235478,0002,350
2005-01-27240242237238873,0002,380
2005-01-262482492392415,838,0002,410
2005-01-252352412332382,173,0002,380
2005-01-24232233231231436,0002,310
2005-01-21230235230231318,0002,310
2005-01-20233234229232491,0002,320
2005-01-19238238235235455,0002,350
2005-01-18239240235235596,0002,350
2005-01-172382422372391,771,0002,390
2005-01-142352382332351,462,0002,350
2005-01-13234237233235888,0002,350
2005-01-12236237233233562,0002,330
2005-01-11237238235236671,0002,360
2005-01-072382392352371,412,0002,370
2005-01-062312402292372,216,0002,370
2005-01-05228235227232788,0002,320
2005-01-04229230226228291,0002,280

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