6461 日本ピストンリング(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28180181180180112,0001,800
2007-12-27183183180182205,0001,820
2007-12-26180182179182185,0001,820
2007-12-25182182178180333,0001,800
2007-12-21176178175178355,0001,780
2007-12-20180181175175632,0001,750
2007-12-19184185182182200,0001,820
2007-12-18182184181184189,0001,840
2007-12-17187189185185314,0001,850
2007-12-14194196191191444,0001,910
2007-12-13198198195196394,0001,960
2007-12-12189199189197943,0001,970
2007-12-11192195191194215,0001,940
2007-12-10190192188192371,0001,920
2007-12-07187188185186303,0001,860
2007-12-06189189183185286,0001,850
2007-12-05182184181184227,0001,840
2007-12-04185186184184185,0001,840
2007-12-03190190187188178,0001,880
2007-11-30181188181185617,0001,850
2007-11-29178181177179446,0001,790
2007-11-28179179174174398,0001,740
2007-11-27178178171177603,0001,770
2007-11-26182184180180223,0001,800
2007-11-22179184177181377,0001,810
2007-11-2119119118718797,0001,870
2007-11-20188191185190303,0001,900
2007-11-19195198192193164,0001,930
2007-11-16197197195196104,0001,960
2007-11-15199202198199254,0001,990
2007-11-14197202196200211,0002,000
2007-11-13192194191192236,0001,920
2007-11-12198198191192295,0001,920
2007-11-09199202198201191,0002,010
2007-11-08201203200201213,0002,010
2007-11-07214214204206273,0002,060
2007-11-06208213208210146,0002,100
2007-11-05215215211212121,0002,120
2007-11-02214217211215139,0002,150
2007-11-01217220216219207,0002,190
2007-10-31212214210212290,0002,120
2007-10-30213217210213171,0002,130
2007-10-2921421521221395,0002,130
2007-10-26209211207209262,0002,090
2007-10-25213214208211303,0002,110
2007-10-24219221215216105,0002,160
2007-10-23213219213219116,0002,190
2007-10-22212218210217181,0002,170
2007-10-1922722722322482,0002,240
2007-10-18220227220227101,0002,270
2007-10-17225226221223204,0002,230
2007-10-16228228226228154,0002,280
2007-10-1523023122822891,0002,280
2007-10-12229230227227166,0002,270
2007-10-1122922922822975,0002,290
2007-10-10229232229230183,0002,300
2007-10-09223230223226180,0002,260
2007-10-05224225222223172,0002,230
2007-10-04223226223223145,0002,230
2007-10-03220225220225210,0002,250
2007-10-02221224219223236,0002,230
2007-10-01218220217217128,0002,170
2007-09-28219222216217414,0002,170
2007-09-27215218215218208,0002,180
2007-09-26205212205212198,0002,120
2007-09-25204208201207310,0002,070
2007-09-21200201198199208,0001,990
2007-09-20205205200202157,0002,020
2007-09-19202204199202234,0002,020
2007-09-18200201196197226,0001,970
2007-09-14201202200200459,0002,000
2007-09-13201204199200241,0002,000
2007-09-12207208201203180,0002,030
2007-09-11204205201203259,0002,030
2007-09-10203207202205184,0002,050
2007-09-07207213207211170,0002,110
2007-09-06208210207209305,0002,090
2007-09-05221222213213365,0002,130
2007-09-04218227217221641,0002,210
2007-09-03216218214216227,0002,160
2007-08-31207214207214377,0002,140
2007-08-30213213207208149,0002,080
2007-08-29206209204208284,0002,080
2007-08-28215216212213279,0002,130
2007-08-27218223217217491,0002,170
2007-08-24215218212215354,0002,150
2007-08-23210211208211284,0002,110
2007-08-22204206203205282,0002,050
2007-08-21198208198204666,0002,040
2007-08-20210210199200593,0002,000
2007-08-172142141941981,293,0001,980
2007-08-16216217206214834,0002,140
2007-08-15224226219220480,0002,200
2007-08-14228229226229322,0002,290
2007-08-13222229222228477,0002,280
2007-08-102312322182201,095,0002,200
2007-08-09235238232236994,0002,360
2007-08-08239242233234517,0002,340
2007-08-07243245238239457,0002,390
2007-08-06234242234242682,0002,420
2007-08-03246248245247389,0002,470
2007-08-02250250243248559,0002,480
2007-08-01255257249251542,0002,510
2007-07-31257258254256389,0002,560
2007-07-30244256244255414,0002,550
2007-07-27242249242249914,0002,490
2007-07-26262262255256642,0002,560
2007-07-25262265258263646,0002,630
2007-07-24268268261265839,0002,650
2007-07-23272272266268848,0002,680
2007-07-202792822712713,103,0002,710
2007-07-192822862732766,962,0002,760
2007-07-18265267261262964,0002,620
2007-07-17262267261264771,0002,640
2007-07-13265268261264889,0002,640
2007-07-122692762612641,778,0002,640
2007-07-11267269266267297,0002,670
2007-07-10266276266272801,0002,720
2007-07-09268271265267322,0002,670
2007-07-06266268263267335,0002,670
2007-07-05266271266267512,0002,670
2007-07-04274274266268418,0002,680
2007-07-03279279272273814,0002,730
2007-07-022732812692771,358,0002,770
2007-06-29269271264271481,0002,710
2007-06-28268272266268654,0002,680
2007-06-27265268262268854,0002,680
2007-06-26271271262266877,0002,660
2007-06-25274277269269867,0002,690
2007-06-222832852722782,046,0002,780
2007-06-212812882752806,518,0002,800
2007-06-2025829025527812,432,0002,780
2007-06-19255257253254431,0002,540
2007-06-18255257253255354,0002,550
2007-06-15251254247253455,0002,530
2007-06-14244247244246236,0002,460
2007-06-13243245242245235,0002,450
2007-06-12246247242243219,0002,430
2007-06-11249250245245201,0002,450
2007-06-08250251244246583,0002,460
2007-06-07251254250253300,0002,530
2007-06-062492552492531,145,0002,530
2007-06-05247249246247507,0002,470
2007-06-04243251241247926,0002,470
2007-06-01239241239240190,0002,400
2007-05-31237238237237159,0002,370
2007-05-30240240234235491,0002,350
2007-05-29235241235240169,0002,400
2007-05-28234237234237161,0002,370
2007-05-25240240233234348,0002,340
2007-05-24239239236239194,0002,390
2007-05-23237238236236140,0002,360
2007-05-22237238235236143,0002,360
2007-05-21234237234236140,0002,360
2007-05-18239239231233535,0002,330
2007-05-17240241239239230,0002,390
2007-05-16249249233236760,0002,360
2007-05-15258259253254277,0002,540
2007-05-14261261258258169,0002,580
2007-05-11257261256260201,0002,600
2007-05-10264264257258230,0002,580
2007-05-09256265256262589,0002,620
2007-05-08256260255257288,0002,570
2007-05-07254259254255666,0002,550
2007-05-02251252250252175,0002,520
2007-05-01253253250252116,0002,520
2007-04-27251253251253136,0002,530
2007-04-26252253251253325,0002,530
2007-04-25252252249251171,0002,510
2007-04-24248250246250355,0002,500
2007-04-23252252246248287,0002,480
2007-04-20249251248250185,0002,500
2007-04-19253255247248564,0002,480
2007-04-18254254252252321,0002,520
2007-04-17259259252253292,0002,530
2007-04-16260260258259187,0002,590
2007-04-13263263258258216,0002,580
2007-04-12266268261262509,0002,620
2007-04-11263263258260248,0002,600
2007-04-10264264261262192,0002,620
2007-04-09262264261263257,0002,630
2007-04-06260261258259137,0002,590
2007-04-05261262258258217,0002,580
2007-04-04258262257260506,0002,600
2007-04-03258261256257346,0002,570
2007-04-02265265256257451,0002,570
2007-03-30265266263265172,0002,650
2007-03-29265267262266368,0002,660
2007-03-28266269265266303,0002,660
2007-03-27270273265267451,0002,670
2007-03-26274275272273309,0002,730
2007-03-23275275271273581,0002,730
2007-03-22272276272274325,0002,740
2007-03-20271272271271240,0002,710
2007-03-19265270265267212,0002,670
2007-03-16273273262269743,0002,690
2007-03-15279282273274580,0002,740
2007-03-14280282275275707,0002,750
2007-03-13292292286286296,0002,860
2007-03-12288291287291381,0002,910
2007-03-09287290283285872,0002,850
2007-03-08285287283286541,0002,860
2007-03-07290292283287845,0002,870
2007-03-06279290278287452,0002,870
2007-03-05294294282283403,0002,830
2007-03-02293298290297262,0002,970
2007-03-01301303291296628,0002,960
2007-02-282863002853001,031,0003,000
2007-02-273153173063111,150,0003,110
2007-02-26314316311315731,0003,150
2007-02-233073133033111,352,0003,110
2007-02-222923082923071,928,0003,070
2007-02-21290293290293259,0002,930
2007-02-20294294290290317,0002,900
2007-02-19290293290293243,0002,930
2007-02-16287290287289153,0002,890
2007-02-15292293288289285,0002,890
2007-02-14290292288291395,0002,910
2007-02-13285288284288194,0002,880
2007-02-09284286282285232,0002,850
2007-02-08283287282284359,0002,840
2007-02-07289292287288401,0002,880
2007-02-06285289285288235,0002,880
2007-02-05290290285285246,0002,850
2007-02-02291292288289234,0002,890
2007-02-01288292288292186,0002,920
2007-01-31293293287288264,0002,880
2007-01-30292294290290198,0002,900
2007-01-29292293290292127,0002,920
2007-01-26290294289292356,0002,920
2007-01-25301301291291668,0002,910
2007-01-24294300294298862,0002,980
2007-01-23295296291295417,0002,950
2007-01-22295296293295251,0002,950
2007-01-19294295291293287,0002,930
2007-01-18291295289291738,0002,910
2007-01-17285288284287283,0002,870
2007-01-16286290285287329,0002,870
2007-01-152832902822861,331,0002,860
2007-01-12281283279283381,0002,830
2007-01-11280283278279301,0002,790
2007-01-10285285279281403,0002,810
2007-01-09280286279284520,0002,840
2007-01-05282282276278430,0002,780
2007-01-04283283279282222,0002,820

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