6461 日本ピストンリング(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302372382312342,474,0002,340
2010-12-292412442372393,426,0002,390
2010-12-282332422322416,259,0002,410
2010-12-272322362312332,990,0002,330
2010-12-242302352292322,342,0002,320
2010-12-222312352272313,345,0002,310
2010-12-212372382322323,736,0002,320
2010-12-202452462202338,897,0002,330
2010-12-172472492432459,585,0002,450
2010-12-1623224723024614,333,0002,460
2010-12-152332342272305,193,0002,300
2010-12-1422623822222614,095,0002,260
2010-12-132152252132246,141,0002,240
2010-12-102192202132164,417,0002,160
2010-12-092252252152164,323,0002,160
2010-12-082212272192245,599,0002,240
2010-12-072172242132228,788,0002,220
2010-12-0622622822122412,523,0002,240
2010-12-0321822621122417,538,0002,240
2010-12-0222422621521813,279,0002,180
2010-12-0121121820521718,347,0002,170
2010-11-3022422520620821,219,0002,080
2010-11-2921822821822515,990,0002,250
2010-11-2623723821521728,544,0002,170
2010-11-2522324021923524,801,0002,350
2010-11-2422022921922318,254,0002,230
2010-11-2221522521422514,160,0002,250
2010-11-1920921220221212,579,0002,120
2010-11-181992051982048,394,0002,040
2010-11-171911981901987,329,0001,980
2010-11-161941951901937,504,0001,930
2010-11-151861911851908,569,0001,900
2010-11-121751841741837,346,0001,830
2010-11-111781781751762,376,0001,760
2010-11-101791811731776,325,0001,770
2010-11-091721791711776,858,0001,770
2010-11-081691711671714,624,0001,710
2010-11-051681701661664,394,0001,660
2010-11-041651671631653,683,0001,650
2010-11-021621651601624,108,0001,620
2010-11-011621661611617,044,0001,610
2010-10-291561591531593,042,0001,590
2010-10-281571631541565,924,0001,560
2010-10-271511591511574,487,0001,570
2010-10-261481521461502,725,0001,500
2010-10-251611631491504,231,0001,500
2010-10-221581631551604,721,0001,600
2010-10-211631651581607,020,0001,600
2010-10-201511651481656,502,0001,650
2010-10-191511541481532,724,0001,530
2010-10-181511531481501,919,0001,500
2010-10-151481521461513,468,0001,510
2010-10-141371491371473,745,0001,470
2010-10-13137139134135495,0001,350
2010-10-12145145136136604,0001,360
2010-10-08143145143144514,0001,440
2010-10-071411471401451,714,0001,450
2010-10-061381411381401,336,0001,400
2010-10-05132138131136894,0001,360
2010-10-04133136131134793,0001,340
2010-10-01135136132133639,0001,330
2010-09-30139140135136852,0001,360
2010-09-291361401361401,263,0001,400
2010-09-28134138134137997,0001,370
2010-09-27130138129137970,0001,370
2010-09-24128132125128934,0001,280
2010-09-22132133131131313,0001,310
2010-09-21137137133133715,0001,330
2010-09-171321361301351,488,0001,350
2010-09-161301341291311,544,0001,310
2010-09-151301321261281,349,0001,280
2010-09-141271321271312,358,0001,310
2010-09-13124126122126808,0001,260
2010-09-10120122120121478,0001,210
2010-09-09117119117119182,0001,190
2010-09-08118118116116620,0001,160
2010-09-071201241191221,080,0001,220
2010-09-06118121116120772,0001,200
2010-09-03112117110116843,0001,160
2010-09-02109110108110253,0001,100
2010-09-01107110107108298,0001,080
2010-08-31109109106106229,0001,060
2010-08-30114115110111493,0001,110
2010-08-27102110102110572,0001,100
2010-08-26108108104104328,0001,040
2010-08-25107108105108337,0001,080
2010-08-24108111107109230,0001,090
2010-08-23113114110111304,0001,110
2010-08-20114116113113334,0001,130
2010-08-19112116112116477,0001,160
2010-08-18113114111113288,0001,130
2010-08-17110113107111751,0001,110
2010-08-16116116112113675,0001,130
2010-08-13118119116118528,0001,180
2010-08-121201201151181,160,0001,180
2010-08-111321331251253,533,0001,250
2010-08-101261291241271,289,0001,270
2010-08-09124126123125483,0001,250
2010-08-06120124119123820,0001,230
2010-08-05119121118120698,0001,200
2010-08-04114116112115419,0001,150
2010-08-03116116114115272,0001,150
2010-08-02117120113114818,0001,140
2010-07-30118118114117383,0001,170
2010-07-29120120117118226,0001,180
2010-07-28120121119120356,0001,200
2010-07-27123123117119693,0001,190
2010-07-26118120115120632,0001,200
2010-07-23115116111115457,0001,150
2010-07-22112112109111490,0001,110
2010-07-21119121113113513,0001,130
2010-07-20120120117119377,0001,190
2010-07-16128129121122979,0001,220
2010-07-15133133130130246,0001,300
2010-07-14129133129133495,0001,330
2010-07-13132134127127695,0001,270
2010-07-12132134131132370,0001,320
2010-07-09134135132133638,0001,330
2010-07-08142142137137632,0001,370
2010-07-07142143137137687,0001,370
2010-07-061441451361431,172,0001,430
2010-07-051351441351421,526,0001,420
2010-07-02135137133134570,0001,340
2010-07-01135139131134926,0001,340
2010-06-301301381301381,243,0001,380
2010-06-291381431341362,435,0001,360
2010-06-281501561371384,231,0001,380
2010-06-251551581451502,696,0001,500
2010-06-241481591481555,227,0001,550
2010-06-231451521431482,137,0001,480
2010-06-221451551441484,652,0001,480
2010-06-211371501361494,233,0001,490
2010-06-181391431331396,635,0001,390
2010-06-171291381281344,556,0001,340
2010-06-16128129127128458,0001,280
2010-06-15127128125127467,0001,270
2010-06-141291311271281,277,0001,280
2010-06-111261281231281,406,0001,280
2010-06-101181261181241,512,0001,240
2010-06-09118123114118764,0001,180
2010-06-08113118112117272,0001,170
2010-06-07115120115115659,0001,150
2010-06-04120122119121232,0001,210
2010-06-03123124120121333,0001,210
2010-06-02119125119120878,0001,200
2010-06-01117124116122948,0001,220
2010-05-31109117109117440,0001,170
2010-05-28109110108108129,0001,080
2010-05-27104108103107187,0001,070
2010-05-26109109102106335,0001,060
2010-05-25109110105107285,0001,070
2010-05-24111112108109264,0001,090
2010-05-21105112105111452,0001,110
2010-05-20112113110110322,0001,100
2010-05-19108114107114619,0001,140
2010-05-18117121111111423,0001,110
2010-05-171211231101171,393,0001,170
2010-05-141251321231232,670,0001,230
2010-05-131191281151271,132,0001,270
2010-05-12114117114114128,0001,140
2010-05-11120120111112187,0001,120
2010-05-10113118112117197,0001,170
2010-05-07112116108113374,0001,130
2010-05-06120121118118330,0001,180
2010-04-30120122119122288,0001,220
2010-04-28119121118119408,0001,190
2010-04-27123124122123261,0001,230
2010-04-26125129123125704,0001,250
2010-04-23119123118123454,0001,230
2010-04-22117120114120368,0001,200
2010-04-21114117114117239,0001,170
2010-04-20116117114115316,0001,150
2010-04-19113115112112458,0001,120
2010-04-16124124118119406,0001,190
2010-04-15124125121124715,0001,240
2010-04-14120122119122370,0001,220
2010-04-13120121116120405,0001,200
2010-04-121201291181192,157,0001,190
2010-04-091151201131191,369,0001,190
2010-04-08110115109114577,0001,140
2010-04-07108110107110172,0001,100
2010-04-06111112108108457,0001,080
2010-04-05110111108111301,0001,110
2010-04-02112112109110226,0001,100
2010-04-01108109107109310,0001,090
2010-03-31111111109110312,0001,100
2010-03-30112113110111453,0001,110
2010-03-29105112104111885,0001,110
2010-03-26103105103105360,0001,050
2010-03-2510510699101669,0001,010
2010-03-241081101031061,049,0001,060
2010-03-231041161031073,008,0001,070
2010-03-19102103100102456,0001,020
2010-03-1810010299100529,0001,000
2010-03-1796105951012,239,0001,010
2010-03-1695989495457,000950
2010-03-1593979296292,000960
2010-03-1294949292149,000920
2010-03-1193949294101,000940
2010-03-1094959393148,000930
2010-03-0996969394134,000940
2010-03-0890959095192,000950
2010-03-058889888979,000890
2010-03-048889878774,000870
2010-03-039090888969,000890
2010-03-0291918890130,000900
2010-03-0188928891153,000910
2010-02-268889888945,000890
2010-02-258889878979,000890
2010-02-2488888687108,000870
2010-02-238989878993,000890
2010-02-228889888963,000890
2010-02-198989878759,000870
2010-02-188889878791,000870
2010-02-178889878837,000880
2010-02-168687858650,000860
2010-02-158787868645,000860
2010-02-1287888686150,000860
2010-02-1088908688248,000880
2010-02-0989948891178,000910
2010-02-088690868799,000870
2010-02-0585888587113,000870
2010-02-0488888687236,000870
2010-02-0390918888165,000880
2010-02-028990888960,000890
2010-02-0190908789131,000890
2010-01-299293919161,000910
2010-01-289193919352,000930
2010-01-279293909075,000900
2010-01-269595939365,000930
2010-01-259395939576,000950
2010-01-229495939567,000950
2010-01-2192969295190,000950
2010-01-2097979394136,000940
2010-01-199798969665,000960
2010-01-189697959779,000970
2010-01-1597989697152,000970
2010-01-1495979597146,000970
2010-01-1394979395240,000950
2010-01-1293959395141,000950
2010-01-0890939093269,000930
2010-01-0789908990128,000900
2010-01-068889878958,000890
2010-01-059090878870,000880
2010-01-048990888860,000880

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