1. HOME >
  2. 株価時系列 >
  3. 6461 >
  4. 2014年

6461 日本ピストンリング(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30253253250250378,0002,500
2014-12-29256257251253482,0002,530
2014-12-26247255247254452,0002,540
2014-12-25250251246247646,0002,470
2014-12-242472562472491,256,0002,490
2014-12-22246247243247588,0002,470
2014-12-19248249242243495,0002,430
2014-12-18241243240241299,0002,410
2014-12-17235238232235471,0002,350
2014-12-16240240236237657,0002,370
2014-12-15245249243243502,0002,430
2014-12-12252254249250722,0002,500
2014-12-11246252244250574,0002,500
2014-12-102502602482511,611,0002,510
2014-12-09254257251252639,0002,520
2014-12-08258259253256828,0002,560
2014-12-05253258253257735,0002,570
2014-12-04255256252254768,0002,540
2014-12-032552592542541,262,0002,540
2014-12-022422532422501,062,0002,500
2014-12-01245248243246434,0002,460
2014-11-28247249245245482,0002,450
2014-11-272462512452481,607,0002,480
2014-11-26241246241246934,0002,460
2014-11-25240242239241579,0002,410
2014-11-21235239233239777,0002,390
2014-11-20240240234234689,0002,340
2014-11-19239241236237587,0002,370
2014-11-18234237233237562,0002,370
2014-11-17238238229230664,0002,300
2014-11-14237238234236391,0002,360
2014-11-13232236232235548,0002,350
2014-11-12244244234234948,0002,340
2014-11-11243246243245427,0002,450
2014-11-10242247241244701,0002,440
2014-11-072492522442451,033,0002,450
2014-11-062452522442451,245,0002,450
2014-11-05240245240245824,0002,450
2014-11-042472472402431,145,0002,430
2014-10-31235237233237798,0002,370
2014-10-30233234230234653,0002,340
2014-10-29229232229229581,0002,290
2014-10-28228229226229475,0002,290
2014-10-27229230228229412,0002,290
2014-10-24231231225228652,0002,280
2014-10-23226229224226468,0002,260
2014-10-22225228223228533,0002,280
2014-10-21225226220221728,0002,210
2014-10-20218223218221478,0002,210
2014-10-17218219211212798,0002,120
2014-10-16217218215215609,0002,150
2014-10-152192232152221,036,0002,220
2014-10-142162232152161,055,0002,160
2014-10-10219223218222979,0002,220
2014-10-092362382252271,326,0002,270
2014-10-08235238233234811,0002,340
2014-10-07243245239240735,0002,400
2014-10-06242244239244586,0002,440
2014-10-032332382332371,091,0002,370
2014-10-022352392332361,355,0002,360
2014-10-01256256247247962,0002,470
2014-09-302552562502561,095,0002,560
2014-09-292532582512561,175,0002,560
2014-09-26248254246253580,0002,530
2014-09-25253254249251444,0002,510
2014-09-24248252247251832,0002,510
2014-09-22253254251252499,0002,520
2014-09-192502552492551,148,0002,550
2014-09-182502512472481,456,0002,480
2014-09-172542572512511,467,0002,510
2014-09-162642652512552,577,0002,550
2014-09-122562632542623,608,0002,620
2014-09-112612622512532,825,0002,530
2014-09-1024626024526010,588,0002,600
2014-09-092452482422461,325,0002,460
2014-09-082412442382421,137,0002,420
2014-09-05239241235240852,0002,400
2014-09-04242242238239775,0002,390
2014-09-032472492432441,851,0002,440
2014-09-022392432372431,644,0002,430
2014-09-012372402342381,036,0002,380
2014-08-292372412362381,334,0002,380
2014-08-28238240235239676,0002,390
2014-08-272402432382401,316,0002,400
2014-08-26241241237238997,0002,380
2014-08-252392432342411,392,0002,410
2014-08-222442442362382,049,0002,380
2014-08-212402502402445,688,0002,440
2014-08-202342412292393,792,0002,390
2014-08-192382402332351,390,0002,350
2014-08-182382432352383,124,0002,380
2014-08-152302392302354,919,0002,350
2014-08-142322342292291,549,0002,290
2014-08-132232342222343,402,0002,340
2014-08-122232262222241,031,0002,240
2014-08-112192252152241,879,0002,240
2014-08-082152202102151,589,0002,150
2014-08-07214220213218895,0002,180
2014-08-06218219215215830,0002,150
2014-08-052262262202201,209,0002,200
2014-08-042202262202241,464,0002,240
2014-08-012182242172221,481,0002,220
2014-07-312252272202252,287,0002,250
2014-07-302212242162233,031,0002,230
2014-07-292292302212232,832,0002,230
2014-07-282292302202232,695,0002,230
2014-07-2522323421822911,300,0002,290
2014-07-242092212052175,120,0002,170
2014-07-232092392062076,494,0002,070
2014-07-22198202196202518,0002,020
2014-07-18198198195196257,0001,960
2014-07-17202202196197390,0001,970
2014-07-16200202199200278,0002,000
2014-07-15202203200201252,0002,010
2014-07-14197202196201253,0002,010
2014-07-11195198192195436,0001,950
2014-07-10204204197198715,0001,980
2014-07-09202206202204650,0002,040
2014-07-08201205200205831,0002,050
2014-07-07205205201201813,0002,010
2014-07-04204205202203643,0002,030
2014-07-03202204200203928,0002,030
2014-07-021962031942021,509,0002,020
2014-07-01191195190192678,0001,920
2014-06-30191191187190259,0001,900
2014-06-27190191186190416,0001,900
2014-06-26192192189190157,0001,900
2014-06-25191193191191198,0001,910
2014-06-24194196188193524,0001,930
2014-06-23191195191194414,0001,940
2014-06-20196196192193414,0001,930
2014-06-19192196189194867,0001,940
2014-06-18189191188191440,0001,910
2014-06-17188189186189187,0001,890
2014-06-16188190185187368,0001,870
2014-06-13184188184186301,0001,860
2014-06-12184188184188193,0001,880
2014-06-11186187184186240,0001,860
2014-06-10188189184185295,0001,850
2014-06-09186188185187365,0001,870
2014-06-06187187183185428,0001,850
2014-06-05185188184186595,0001,860
2014-06-04182186179186524,0001,860
2014-06-03181183181182358,0001,820
2014-06-02177182177181295,0001,810
2014-05-30178180176176190,0001,760
2014-05-29177181177178441,0001,780
2014-05-28177180176179290,0001,790
2014-05-27176180175177369,0001,770
2014-05-26174177174176278,0001,760
2014-05-23174176172173212,0001,730
2014-05-22168173168173437,0001,730
2014-05-21165167164166306,0001,660
2014-05-20164170164168294,0001,680
2014-05-19169169164164304,0001,640
2014-05-16170170168169302,0001,690
2014-05-1517017016917080,0001,700
2014-05-14171172170170212,0001,700
2014-05-13171172170171359,0001,710
2014-05-12176178170170357,0001,700
2014-05-09175178173175492,0001,750
2014-05-08178179173175257,0001,750
2014-05-07180180177179234,0001,790
2014-05-02180181179181261,0001,810
2014-05-01178181178181247,0001,810
2014-04-30181181178178263,0001,780
2014-04-28181181179181225,0001,810
2014-04-25180182178181147,0001,810
2014-04-24180181178179233,0001,790
2014-04-23179182177180363,0001,800
2014-04-22176178175177124,0001,770
2014-04-21175177175176227,0001,760
2014-04-18177177175176305,0001,760
2014-04-17177177175176203,0001,760
2014-04-16174176173176165,0001,760
2014-04-15175175172173169,0001,730
2014-04-14172176172175383,0001,750
2014-04-11173176172175276,0001,750
2014-04-10174176173176352,0001,760
2014-04-09174175172172453,0001,720
2014-04-08177177174174162,0001,740
2014-04-07179180178179234,0001,790
2014-04-04182182179182394,0001,820
2014-04-03185185182183449,0001,830
2014-04-02183186183183415,0001,830
2014-04-01180182178182499,0001,820
2014-03-31177178173177490,0001,770
2014-03-28173175170174429,0001,740
2014-03-27172175169174305,0001,740
2014-03-26179180175177652,0001,770
2014-03-25176179172175427,0001,750
2014-03-24175179172173433,0001,730
2014-03-20176176173173393,0001,730
2014-03-19178179174176496,0001,760
2014-03-18179180177178242,0001,780
2014-03-17182182176177333,0001,770
2014-03-14182184181181474,0001,810
2014-03-13187187185185185,0001,850
2014-03-12189189186186172,0001,860
2014-03-11190191187190247,0001,900
2014-03-10187189185188285,0001,880
2014-03-07187188184185324,0001,850
2014-03-06184185182184490,0001,840
2014-03-05187191185185339,0001,850
2014-03-04180185180185255,0001,850
2014-03-03187187183184234,0001,840
2014-02-28192192188189249,0001,890
2014-02-27192194191191145,0001,910
2014-02-26195196194195139,0001,950
2014-02-25196196193195141,0001,950
2014-02-24194197191193199,0001,930
2014-02-21193195190193397,0001,930
2014-02-20194194190190262,0001,900
2014-02-19197197194194178,0001,940
2014-02-18192197192195305,0001,950
2014-02-17189194188193217,0001,930
2014-02-14192195185189493,0001,890
2014-02-13196197191193435,0001,930
2014-02-12197199194197489,0001,970
2014-02-10201201196197278,0001,970
2014-02-07195201195196803,0001,960
2014-02-06192194190192358,0001,920
2014-02-05192193186189520,0001,890
2014-02-04190194187187792,0001,870
2014-02-03206208199200494,0002,000
2014-01-31213219207209469,0002,090
2014-01-30209211207211587,0002,110
2014-01-29211220210213697,0002,130
2014-01-28205208204205470,0002,050
2014-01-27206209204204775,0002,040
2014-01-24210216209212944,0002,120
2014-01-23222222216217604,0002,170
2014-01-22223223217221832,0002,210
2014-01-21229229224224585,0002,240
2014-01-20227231225230822,0002,300
2014-01-17225230225228917,0002,280
2014-01-162262312232242,082,0002,240
2014-01-152202252172221,928,0002,220
2014-01-142102192092151,586,0002,150
2014-01-10214215208214935,0002,140
2014-01-092142172072131,839,0002,130
2014-01-082022122022101,950,0002,100
2014-01-07201203200202480,0002,020
2014-01-06201203200201555,0002,010

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