6461 日本ピストンリング(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3091918888101,000880
2009-12-298890888995,000890
2009-12-2887928788410,000880
2009-12-2586868486164,000860
2009-12-2484858485118,000850
2009-12-2284848383172,000830
2009-12-218485838467,000840
2009-12-188686848475,000840
2009-12-178686848680,000860
2009-12-1686878586119,000860
2009-12-158888868639,000860
2009-12-1488888688109,000880
2009-12-1185888588153,000880
2009-12-1090908585131,000850
2009-12-098688868785,000870
2009-12-0890918787152,000870
2009-12-079393909088,000900
2009-12-049292909162,000910
2009-12-0389928792116,000920
2009-12-028889878960,000890
2009-12-018788848853,000880
2009-11-308486838574,000850
2009-11-278285818477,000840
2009-11-268485828365,000830
2009-11-2592928386175,000860
2009-11-248282808243,000820
2009-11-208585808089,000800
2009-11-198181788198,000810
2009-11-188687828251,000820
2009-11-178989848696,000860
2009-11-169292898972,000890
2009-11-139092899286,000920
2009-11-1293949191113,000910
2009-11-1194969393135,000930
2009-11-109697959599,000950
2009-11-099797959632,000960
2009-11-069797949666,000960
2009-11-059797959751,000970
2009-11-049898959761,000970
2009-11-029697959643,000960
2009-10-309999989860,000980
2009-10-2999999697135,000970
2009-10-2810310398101110,0001,010
2009-10-27103105102103129,0001,030
2009-10-26104106103106107,0001,060
2009-10-2310210410210490,0001,040
2009-10-22103104101103112,0001,030
2009-10-21102105101105170,0001,050
2009-10-20104104100104135,0001,040
2009-10-1910110410110492,0001,040
2009-10-16105106104105136,0001,050
2009-10-15103107103107123,0001,070
2009-10-149810397103141,0001,030
2009-10-139799979973,000990
2009-10-099597959579,000950
2009-10-089797959556,000950
2009-10-079596939684,000960
2009-10-0692939193104,000930
2009-10-0590928890317,000900
2009-10-0297989595274,000950
2009-10-01103103101102111,0001,020
2009-09-3010210410210474,0001,040
2009-09-2910310310010391,0001,030
2009-09-28104104101102105,0001,020
2009-09-2511211210710880,0001,080
2009-09-24108110107110108,0001,100
2009-09-18111111107107157,0001,070
2009-09-17108111106110270,0001,100
2009-09-16103112102107536,0001,070
2009-09-1510410410210375,0001,030
2009-09-14106106102103176,0001,030
2009-09-11112112106107360,0001,070
2009-09-10106110106110172,0001,100
2009-09-0911111110710789,0001,070
2009-09-0810911110911133,0001,110
2009-09-0711011111011089,0001,100
2009-09-04110110105107184,0001,070
2009-09-0311211311111182,0001,110
2009-09-02115115111112125,0001,120
2009-09-0111311511211474,0001,140
2009-08-31116118113114207,0001,140
2009-08-2811711711511699,0001,160
2009-08-27116118114117183,0001,170
2009-08-26115118114118181,0001,180
2009-08-25120120115115176,0001,150
2009-08-24118119118119143,0001,190
2009-08-21118118113116233,0001,160
2009-08-20115119112119217,0001,190
2009-08-19114115112113123,0001,130
2009-08-18111114110112281,0001,120
2009-08-1711711711411590,0001,150
2009-08-14116118116117107,0001,170
2009-08-13115118114116205,0001,160
2009-08-12118118114114292,0001,140
2009-08-11120121118119480,0001,190
2009-08-10119124116123897,0001,230
2009-08-07116120116118285,0001,180
2009-08-06114119114118304,0001,180
2009-08-05112116112116450,0001,160
2009-08-041121211121152,207,0001,150
2009-08-03107109105108316,0001,080
2009-07-31106106104104152,0001,040
2009-07-30103107103107191,0001,070
2009-07-29102105102104100,0001,040
2009-07-28105105102103119,0001,030
2009-07-27105105103104180,0001,040
2009-07-24105105102103230,0001,030
2009-07-23101104101104454,0001,040
2009-07-2210210299100130,0001,000
2009-07-2110010199100122,0001,000
2009-07-171021029898256,000980
2009-07-1610310499100353,0001,000
2009-07-151001091001022,276,0001,020
2009-07-1495979296340,000960
2009-07-131021029090477,000900
2009-07-10104106101101202,0001,010
2009-07-09105108103103446,0001,030
2009-07-08109110105105409,0001,050
2009-07-07117118113113389,0001,130
2009-07-06121121116116456,0001,160
2009-07-03118122117122238,0001,220
2009-07-02123124118120425,0001,200
2009-07-01119125117123625,0001,230
2009-06-30120121118119323,0001,190
2009-06-29125125117118958,0001,180
2009-06-26126128122123924,0001,230
2009-06-251261341231254,803,0001,250
2009-06-241271281221251,330,0001,250
2009-06-231221291201253,220,0001,250
2009-06-2212913312012412,091,0001,240
2009-06-1910912810712016,738,0001,200
2009-06-18105105103105230,0001,050
2009-06-17101105101105277,0001,050
2009-06-16105107102104354,0001,040
2009-06-15109110107107257,0001,070
2009-06-12111111108108400,0001,080
2009-06-11113113109110530,0001,100
2009-06-101081161071131,408,0001,130
2009-06-091101111061071,107,0001,070
2009-06-081031111031091,688,0001,090
2009-06-05102103101101232,0001,010
2009-06-04101102100100361,0001,000
2009-06-03102103101103272,0001,030
2009-06-02103105102102343,0001,020
2009-06-0110310399101365,0001,010
2009-05-29105105102102256,0001,020
2009-05-28104106103105733,0001,050
2009-05-2799108991061,482,0001,060
2009-05-2698989696207,000960
2009-05-2597989797122,000970
2009-05-229797969683,000960
2009-05-219999979739,000970
2009-05-2098999799227,000990
2009-05-191001009797183,000970
2009-05-1897989696249,000960
2009-05-15991019999207,000990
2009-05-14101101100100311,0001,000
2009-05-13106106102104343,0001,040
2009-05-12110111104107963,0001,070
2009-05-111031151021133,252,0001,130
2009-05-089910098100212,0001,000
2009-05-079910098100231,0001,000
2009-05-0197979595193,000950
2009-04-3097989597222,000970
2009-04-28971009696187,000960
2009-04-271011029899238,000990
2009-04-24103105101101212,0001,010
2009-04-23106106100102509,0001,020
2009-04-2297106971031,097,0001,030
2009-04-2196989697150,000970
2009-04-20971009799188,000990
2009-04-171011039798293,000980
2009-04-1610110399101273,0001,010
2009-04-15103104100100218,0001,000
2009-04-14105105101103358,0001,030
2009-04-13105106101104765,0001,040
2009-04-10108108101102487,0001,020
2009-04-09102103100102804,0001,020
2009-04-0810410495951,364,000950
2009-04-071071111041041,782,0001,040
2009-04-0610212010210611,258,0001,060
2009-04-03901139010412,196,0001,040
2009-04-02779576872,888,000870
2009-04-017375737585,000750
2009-03-3175767072350,000720
2009-03-3081847777249,000770
2009-03-2777807779213,000790
2009-03-2679817576210,000760
2009-03-2579837777497,000770
2009-03-2476807477448,000770
2009-03-2372737073204,000730
2009-03-19727970731,610,000730
2009-03-1867696668153,000680
2009-03-1765666465285,000650
2009-03-1664666465201,000650
2009-03-1365676464300,000640
2009-03-1263676267242,000670
2009-03-1166666464115,000640
2009-03-1065666465129,000650
2009-03-096666656659,000660
2009-03-0665666365197,000650
2009-03-0564676366277,000660
2009-03-0462636162160,000620
2009-03-0363646363108,000630
2009-03-026465636454,000640
2009-02-2765666264257,000640
2009-02-2665666466117,000660
2009-02-2569696263237,000630
2009-02-2462676265496,000650
2009-02-2373756767301,000670
2009-02-2083837677136,000770
2009-02-1980838082184,000820
2009-02-187879777787,000770
2009-02-178383808065,000800
2009-02-168284818399,000830
2009-02-138082808259,000820
2009-02-128081808177,000810
2009-02-1082828081145,000810
2009-02-098283828234,000820
2009-02-068385828281,000820
2009-02-058485838568,000850
2009-02-0480848084153,000840
2009-02-0381818081225,000810
2009-02-0281828082206,000820
2009-01-3085868286207,000860
2009-01-2983868286204,000860
2009-01-2884848282131,000820
2009-01-2783848384117,000840
2009-01-268384828395,000830
2009-01-2384858383110,000830
2009-01-228585838474,000840
2009-01-2184858484175,000840
2009-01-2088888586158,000860
2009-01-1988908687186,000870
2009-01-1686878586226,000860
2009-01-1586878585240,000850
2009-01-148889888895,000880
2009-01-1390908789237,000890
2009-01-0992949191195,000910
2009-01-0892939192376,000920
2009-01-07959993951,045,000950
2009-01-0692929192141,000920
2009-01-0591939091111,000910

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