6461 日本ピストンリング(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29280283278280438,0002,800
2006-12-282752832752831,426,0002,830
2006-12-27279279273275790,0002,750
2006-12-262602712602711,196,0002,710
2006-12-25256260256257367,0002,570
2006-12-22254256254255221,0002,550
2006-12-21256256254255253,0002,550
2006-12-20249256249255366,0002,550
2006-12-19254254248251409,0002,510
2006-12-18255258255255337,0002,550
2006-12-15259260257258228,0002,580
2006-12-14261261257260229,0002,600
2006-12-13260260258260225,0002,600
2006-12-12257263256259435,0002,590
2006-12-11253255253255213,0002,550
2006-12-08253255250251551,0002,510
2006-12-07252253249250203,0002,500
2006-12-06250252245252281,0002,520
2006-12-05252255249249295,0002,490
2006-12-04249252245250322,0002,500
2006-12-01249249247249222,0002,490
2006-11-30249249246248161,0002,480
2006-11-29243248243246282,0002,460
2006-11-28236241236241239,0002,410
2006-11-27234240230240294,0002,400
2006-11-24231234228231343,0002,310
2006-11-22225236225232600,0002,320
2006-11-21230234226227320,0002,270
2006-11-20239240230231575,0002,310
2006-11-17246247240241455,0002,410
2006-11-16246246244244270,0002,440
2006-11-15249249244245760,0002,450
2006-11-142442502442461,536,0002,460
2006-11-13265265258259228,0002,590
2006-11-10267272265266338,0002,660
2006-11-09270272269271171,0002,710
2006-11-08274277272272217,0002,720
2006-11-07278279276277136,0002,770
2006-11-06278282275275348,0002,750
2006-11-02275278275277113,0002,770
2006-11-01275282275279261,0002,790
2006-10-31278281274279175,0002,790
2006-10-30285285278279292,0002,790
2006-10-27288288283285208,0002,850
2006-10-26287288285288193,0002,880
2006-10-25288288284284237,0002,840
2006-10-24288291286287471,0002,870
2006-10-23289289285286194,0002,860
2006-10-20284290283286532,0002,860
2006-10-19282284281283233,0002,830
2006-10-18275282275280397,0002,800
2006-10-17282283275277370,0002,770
2006-10-16276281273280357,0002,800
2006-10-13271272266272216,0002,720
2006-10-12262270260263357,0002,630
2006-10-11270272261261367,0002,610
2006-10-10270278269272289,0002,720
2006-10-06283292270274978,0002,740
2006-10-05272277272277195,0002,770
2006-10-04277280266269296,0002,690
2006-10-03274276274276156,0002,760
2006-10-02274279272276292,0002,760
2006-09-29270275270274174,0002,740
2006-09-28275275269273338,0002,730
2006-09-27269273267273177,0002,730
2006-09-26272272265267209,0002,670
2006-09-25268272267272283,0002,720
2006-09-22260270260267285,0002,670
2006-09-21265266257263117,0002,630
2006-09-20268268257263261,0002,630
2006-09-19268274266266397,0002,660
2006-09-15270272267270188,0002,700
2006-09-14272273271272176,0002,720
2006-09-13281285271271440,0002,710
2006-09-12281284276280341,0002,800
2006-09-11292292286286201,0002,860
2006-09-08288294288292295,0002,920
2006-09-07294294290291186,0002,910
2006-09-06298300290295379,0002,950
2006-09-05299299295298206,0002,980
2006-09-04300300295296190,0002,960
2006-09-01290292289291172,0002,910
2006-08-31289296288293221,0002,930
2006-08-30290290287289116,0002,890
2006-08-29290291288290139,0002,900
2006-08-28295296288289373,0002,890
2006-08-25299300296297421,0002,970
2006-08-24306306297299399,0002,990
2006-08-23305307300302408,0003,020
2006-08-22300306298305546,0003,050
2006-08-21306306299300638,0003,000
2006-08-182983082953062,779,0003,060
2006-08-172773032763003,970,0003,000
2006-08-16273274269273436,0002,730
2006-08-15272272268270322,0002,700
2006-08-14270272269272255,0002,720
2006-08-11269269263267624,0002,670
2006-08-10273280269279679,0002,790
2006-08-09263269260269279,0002,690
2006-08-08260262258262125,0002,620
2006-08-07264266260260219,0002,600
2006-08-04267267262264222,0002,640
2006-08-03266270265265372,0002,650
2006-08-02261265260263260,0002,630
2006-08-01264266264265268,0002,650
2006-07-31266268263265221,0002,650
2006-07-28258263252261357,0002,610
2006-07-27252257247257336,0002,570
2006-07-26257257252253171,0002,530
2006-07-25256258253256258,0002,560
2006-07-24257257249253259,0002,530
2006-07-21257259255256275,0002,560
2006-07-20260263256261504,0002,610
2006-07-19252255250254298,0002,540
2006-07-18263265252254574,0002,540
2006-07-14263270261267323,0002,670
2006-07-13272276268273392,0002,730
2006-07-12277278274274252,0002,740
2006-07-11280280276278260,0002,780
2006-07-10277280270280564,0002,800
2006-07-07286286281281248,0002,810
2006-07-06282284280282283,0002,820
2006-07-05285288284285331,0002,850
2006-07-04287291285287504,0002,870
2006-07-03285288284285285,0002,850
2006-06-30285285280283261,0002,830
2006-06-29274280274276309,0002,760
2006-06-28278280270274717,0002,740
2006-06-27284284279281474,0002,810
2006-06-26283284280284320,0002,840
2006-06-23278285276285534,0002,850
2006-06-22278282273282414,0002,820
2006-06-21278282271276334,0002,760
2006-06-20288288278279242,0002,790
2006-06-19279286277283404,0002,830
2006-06-16282284278283440,0002,830
2006-06-15271277266270455,0002,700
2006-06-14251264245263922,0002,630
2006-06-13264265255256788,0002,560
2006-06-12258271254268789,0002,680
2006-06-092622702532671,270,0002,670
2006-06-082702752562591,482,0002,590
2006-06-07287292281285391,0002,850
2006-06-06292297287292314,0002,920
2006-06-05296303296297504,0002,970
2006-06-02302303280300628,0003,000
2006-06-01304310300302690,0003,020
2006-05-31300304295299828,0002,990
2006-05-30314319309310705,0003,100
2006-05-29324324318319216,0003,190
2006-05-26321324313319676,0003,190
2006-05-25322326319324549,0003,240
2006-05-24315319312317638,0003,170
2006-05-233253263073081,315,0003,080
2006-05-22344349326328799,0003,280
2006-05-19341344338342826,0003,420
2006-05-18351354348348362,0003,480
2006-05-17355360353360603,0003,600
2006-05-16366369351354433,0003,540
2006-05-153673743673701,520,0003,700
2006-05-12350355347352250,0003,520
2006-05-11362362350357353,0003,570
2006-05-10370371361362203,0003,620
2006-05-09372374370370112,0003,700
2006-05-08375378372375250,0003,750
2006-05-02363369363367153,0003,670
2006-05-01370370364364144,0003,640
2006-04-28371371365368168,0003,680
2006-04-27370373370371104,0003,710
2006-04-26365370365369123,0003,690
2006-04-25363369363364257,0003,640
2006-04-24370371363363353,0003,630
2006-04-21377382374377294,0003,770
2006-04-20383383378381180,0003,810
2006-04-19388389382382147,0003,820
2006-04-18380385376385194,0003,850
2006-04-17389390379379343,0003,790
2006-04-14392393390390110,0003,900
2006-04-13391394390390309,0003,900
2006-04-12394398392392289,0003,920
2006-04-11402402394395424,0003,950
2006-04-10395402393399838,0003,990
2006-04-07396397391396777,0003,960
2006-04-063783943773931,330,0003,930
2006-04-05382384379379394,0003,790
2006-04-04383386381385648,0003,850
2006-04-03383386380383739,0003,830
2006-03-31390390382382523,0003,820
2006-03-30391392386386424,0003,860
2006-03-29384389382387515,0003,870
2006-03-28378385376382641,0003,820
2006-03-27373385373385976,0003,850
2006-03-24372376370372507,0003,720
2006-03-233703763703721,109,0003,720
2006-03-22368370365366648,0003,660
2006-03-20360367360366525,0003,660
2006-03-17353360353360309,0003,600
2006-03-16362362355356333,0003,560
2006-03-15364364356357375,0003,570
2006-03-14368369358361482,0003,610
2006-03-13363368360365521,0003,650
2006-03-10351360346354607,0003,540
2006-03-09336349336348479,0003,480
2006-03-08335338333333199,0003,330
2006-03-07337338334335338,0003,350
2006-03-06338339332337409,0003,370
2006-03-03345346334337869,0003,370
2006-03-02357359349349298,0003,490
2006-03-01350361346352488,0003,520
2006-02-28369372356357997,0003,570
2006-02-27371376368369475,0003,690
2006-02-24367370360370455,0003,700
2006-02-23364372362362820,0003,620
2006-02-22350362350358466,0003,580
2006-02-21331352330347965,0003,470
2006-02-20340347330331871,0003,310
2006-02-17365373350353782,0003,530
2006-02-16373379368369874,0003,690
2006-02-15388393374378759,0003,780
2006-02-14370392356379826,0003,790
2006-02-13383390375380942,0003,800
2006-02-104114113874032,050,0004,030
2006-02-09427427418421447,0004,210
2006-02-08427429417418596,0004,180
2006-02-07428432426428885,0004,280
2006-02-06419423419423513,0004,230
2006-02-03417421416421458,0004,210
2006-02-02426427419420441,0004,200
2006-02-01425429421422912,0004,220
2006-01-31422424416422618,0004,220
2006-01-30419423415421808,0004,210
2006-01-274134164074151,059,0004,150
2006-01-26401405401404598,0004,040
2006-01-25390400388398985,0003,980
2006-01-24393393379385721,0003,850
2006-01-233653823653731,393,0003,730
2006-01-204104123903951,083,0003,950
2006-01-193844093834002,111,0004,000
2006-01-184004033653892,581,0003,890
2006-01-174254294144151,061,0004,150
2006-01-16423429422423908,0004,230
2006-01-13433434425427914,0004,270
2006-01-12436438431434658,0004,340
2006-01-114404414304361,185,0004,360
2006-01-104464464374421,367,0004,420
2006-01-064454464414462,423,0004,460
2006-01-054344454334433,288,0004,430
2006-01-04433433428429414,0004,290

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