1. HOME >
  2. 株価時系列 >
  3. 6461 >
  4. 2013年

6461 日本ピストンリング(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30200205198201919,0002,010
2013-12-27198200196200853,0002,000
2013-12-261902001901981,798,0001,980
2013-12-25184190183190876,0001,900
2013-12-24187189183185780,0001,850
2013-12-20190190188188652,0001,880
2013-12-19192192188190439,0001,900
2013-12-18188191188191552,0001,910
2013-12-17187190187190304,0001,900
2013-12-16190190185186443,0001,860
2013-12-13190192188190526,0001,900
2013-12-12190191189190214,0001,900
2013-12-11192192189190335,0001,900
2013-12-10194194190192489,0001,920
2013-12-09190194189194733,0001,940
2013-12-06187189186188471,0001,880
2013-12-05188192188188789,0001,880
2013-12-04187189185187885,0001,870
2013-12-03188191188190454,0001,900
2013-12-02190193188188718,0001,880
2013-11-29190192189191518,0001,910
2013-11-28191192190190439,0001,900
2013-11-27187194187191790,0001,910
2013-11-261891911871891,023,0001,890
2013-11-251831901831901,053,0001,900
2013-11-22182183180183610,0001,830
2013-11-21179183179183579,0001,830
2013-11-20181182179182359,0001,820
2013-11-19183183181181342,0001,810
2013-11-18182184181183403,0001,830
2013-11-15179182179182359,0001,820
2013-11-14176181176178450,0001,780
2013-11-13179179176176176,0001,760
2013-11-12176182175179531,0001,790
2013-11-11178178174176288,0001,760
2013-11-08175177175175125,0001,750
2013-11-07177179175176162,0001,760
2013-11-06172179172178307,0001,780
2013-11-05178178172172297,0001,720
2013-11-01179180176178324,0001,780
2013-10-31181182180181119,0001,810
2013-10-30182184181181671,0001,810
2013-10-29181181180180163,0001,800
2013-10-2818118117917988,0001,790
2013-10-25182182179179224,0001,790
2013-10-24176182176181150,0001,810
2013-10-23182183177177293,0001,770
2013-10-22182183181182158,0001,820
2013-10-21183183181183229,0001,830
2013-10-18178179176179188,0001,790
2013-10-17178180176177264,0001,770
2013-10-1617918017817895,0001,780
2013-10-15183184178179177,0001,790
2013-10-11180184180183383,0001,830
2013-10-10178180178179221,0001,790
2013-10-09173179170178496,0001,780
2013-10-08172176172174308,0001,740
2013-10-07177179174175497,0001,750
2013-10-041821831731771,031,0001,770
2013-10-031781911771873,066,0001,870
2013-10-02182183177177394,0001,770
2013-10-01181185180182747,0001,820
2013-09-30180182178181432,0001,810
2013-09-27182183179182413,0001,820
2013-09-26174182174182391,0001,820
2013-09-25180182178179667,0001,790
2013-09-24177182176180447,0001,800
2013-09-20179179176177410,0001,770
2013-09-19180182177179797,0001,790
2013-09-181681851671793,437,0001,790
2013-09-17164168164168390,0001,680
2013-09-13163165163164326,0001,640
2013-09-12164166164164270,0001,640
2013-09-11161167161164660,0001,640
2013-09-10158160157160488,0001,600
2013-09-09159159157158303,0001,580
2013-09-06156157154157152,0001,570
2013-09-05158158156157212,0001,570
2013-09-04158159156158284,0001,580
2013-09-03152158152158694,0001,580
2013-09-02157158152152300,0001,520
2013-08-30158160157157108,0001,570
2013-08-29159160158158108,0001,580
2013-08-28160161159159225,0001,590
2013-08-2716316316116285,0001,620
2013-08-2616316416316379,0001,630
2013-08-23164165163163181,0001,630
2013-08-22163164160161218,0001,610
2013-08-21165165162162209,0001,620
2013-08-20168168163164229,0001,640
2013-08-1916716716616769,0001,670
2013-08-16166167166167123,0001,670
2013-08-15165168165167187,0001,670
2013-08-14168169167169182,0001,690
2013-08-13165168165168185,0001,680
2013-08-12164165162164271,0001,640
2013-08-091741791601641,617,0001,640
2013-08-08172174171171194,0001,710
2013-08-07171175171172402,0001,720
2013-08-06173174171172230,0001,720
2013-08-05174175172173281,0001,730
2013-08-02174174171172358,0001,720
2013-08-01168173167172255,0001,720
2013-07-31171172167167219,0001,670
2013-07-30166173166173464,0001,730
2013-07-29171172165165675,0001,650
2013-07-26177177175175300,0001,750
2013-07-25183183177178409,0001,780
2013-07-24181181178180194,0001,800
2013-07-23179182178181400,0001,810
2013-07-22180180177179381,0001,790
2013-07-19183183177178913,0001,780
2013-07-18182182178180942,0001,800
2013-07-171741831741832,345,0001,830
2013-07-16175177173173654,0001,730
2013-07-12175177172172992,0001,720
2013-07-111681841671772,796,0001,770
2013-07-10170172169170485,0001,700
2013-07-09170171169170349,0001,700
2013-07-08173174169169702,0001,690
2013-07-05167171167169616,0001,690
2013-07-04168169165165433,0001,650
2013-07-03169170167167597,0001,670
2013-07-02168169165167646,0001,670
2013-07-01166167163166239,0001,660
2013-06-28166168164166420,0001,660
2013-06-27159166155166524,0001,660
2013-06-26164164159159234,0001,590
2013-06-25165165159161367,0001,610
2013-06-24169170165166405,0001,660
2013-06-21167169163168483,0001,680
2013-06-20169173168170490,0001,700
2013-06-191641721631691,670,0001,690
2013-06-18164165160161671,0001,610
2013-06-17156165156162442,0001,620
2013-06-14165166159159583,0001,590
2013-06-13165165158160608,0001,600
2013-06-12166169162169281,0001,690
2013-06-11170172165166397,0001,660
2013-06-10165171164170418,0001,700
2013-06-071631641541571,048,0001,570
2013-06-06168170164164790,0001,640
2013-06-05176178169170690,0001,700
2013-06-04172176166176817,0001,760
2013-06-03174174169170689,0001,700
2013-05-31180183176178597,0001,780
2013-05-30184185178179714,0001,790
2013-05-29190191186186764,0001,860
2013-05-28184188183188576,0001,880
2013-05-27191191183184891,0001,840
2013-05-241962021901961,309,0001,960
2013-05-232142151931932,334,0001,930
2013-05-222202202102122,292,0002,120
2013-05-212152212122213,768,0002,210
2013-05-201962091952083,178,0002,080
2013-05-17190194188194658,0001,940
2013-05-16193193184189962,0001,890
2013-05-152002001881901,685,0001,900
2013-05-141951961911951,163,0001,950
2013-05-131891931891921,170,0001,920
2013-05-102002011791852,343,0001,850
2013-05-09199201195197834,0001,970
2013-05-081961981941981,132,0001,980
2013-05-07190192189192647,0001,920
2013-05-02185188185185307,0001,850
2013-05-01188188186187475,0001,870
2013-04-30189190187188453,0001,880
2013-04-26196196188189885,0001,890
2013-04-251931961921951,334,0001,950
2013-04-24193193189191598,0001,910
2013-04-231901941881891,191,0001,890
2013-04-221881891851891,284,0001,890
2013-04-19188188184185306,0001,850
2013-04-18187189185188468,0001,880
2013-04-17181188181188645,0001,880
2013-04-16180183178180515,0001,800
2013-04-15188189183184808,0001,840
2013-04-12186190186188895,0001,880
2013-04-11187188184185564,0001,850
2013-04-101821901811841,419,0001,840
2013-04-09186189181183661,0001,830
2013-04-08180185180185531,0001,850
2013-04-05178181177178902,0001,780
2013-04-04171175168174461,0001,740
2013-04-03171176171174497,0001,740
2013-04-02169173164168588,0001,680
2013-04-01177180170171637,0001,710
2013-03-29178179176178455,0001,780
2013-03-28185186177178990,0001,780
2013-03-27185188185185448,0001,850
2013-03-26189190187188493,0001,880
2013-03-25194194190191370,0001,910
2013-03-22195195190191678,0001,910
2013-03-211961981941951,057,0001,950
2013-03-191981991931951,877,0001,950
2013-03-181932011871961,481,0001,960
2013-03-151951971931951,285,0001,950
2013-03-14187192186192445,0001,920
2013-03-13187189185186783,0001,860
2013-03-121991991861861,254,0001,860
2013-03-111941991941961,198,0001,960
2013-03-081871961871951,353,0001,950
2013-03-07188189186186512,0001,860
2013-03-06187188185187505,0001,870
2013-03-05190190185187405,0001,870
2013-03-04192193186189512,0001,890
2013-03-01191192188189519,0001,890
2013-02-28190192189192472,0001,920
2013-02-27195196186187894,0001,870
2013-02-261781961761912,610,0001,910
2013-02-25185185181183573,0001,830
2013-02-22184184177180488,0001,800
2013-02-21184186182184193,0001,840
2013-02-20182186182185222,0001,850
2013-02-19181184181182345,0001,820
2013-02-18179186178184393,0001,840
2013-02-15178180168176779,0001,760
2013-02-14180186179181600,0001,810
2013-02-13190192182184915,0001,840
2013-02-121972021871901,293,0001,900
2013-02-08200200196197702,0001,970
2013-02-072022041992021,089,0002,020
2013-02-061952041952011,844,0002,010
2013-02-05195198192193958,0001,930
2013-02-041942001911981,779,0001,980
2013-02-011921951841901,869,0001,900
2013-01-311791941781933,500,0001,930
2013-01-30179179177178192,0001,780
2013-01-29176180176178370,0001,780
2013-01-28181181176178381,0001,780
2013-01-25178178175178330,0001,780
2013-01-24173176168173732,0001,730
2013-01-23179180173175566,0001,750
2013-01-22179182177181661,0001,810
2013-01-21179181178179365,0001,790
2013-01-18182183177179539,0001,790
2013-01-17176181174179585,0001,790
2013-01-16183184176176559,0001,760
2013-01-15181185178183997,0001,830
2013-01-11184184178180485,0001,800
2013-01-10180182178182662,0001,820
2013-01-09175179173178729,0001,780
2013-01-081851851761771,402,0001,770
2013-01-071741851731822,165,0001,820
2013-01-04174174170172794,0001,720

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