6461 日本ピストンリング(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,0552,0692,0362,05615,1002,056
2015-12-291,9762,0321,9712,03021,9002,030
2015-12-281,9301,9941,9291,98714,0001,987
2015-12-251,9751,9751,9281,93135,2001,931
2015-12-242,0172,0251,9781,98429,6001,984
2015-12-222,0092,0172,0032,00522,6002,005
2015-12-212,0172,0282,0082,01912,0002,019
2015-12-182,0392,0672,0302,03128,1002,031
2015-12-172,0832,0902,0572,06624,6002,066
2015-12-162,0302,0752,0302,07427,7002,074
2015-12-152,0722,0722,0282,02812,4002,028
2015-12-142,0242,0702,0202,05122,0002,051
2015-12-112,0802,1092,0802,09725,6002,097
2015-12-102,0542,0892,0412,07440,1002,074
2015-12-092,1002,1002,0442,05341,4002,053
2015-12-082,1252,1282,0932,10427,5002,104
2015-12-072,1252,1462,1192,12530,0002,125
2015-12-042,1132,1302,0892,12533,0002,125
2015-12-032,1162,1462,1162,14222,3002,142
2015-12-022,1402,1512,1112,15032,3002,150
2015-12-012,0532,1502,0502,14060,3002,140
2015-11-302,0852,0902,0652,07120,8002,071
2015-11-272,1252,1302,0952,10110,7002,101
2015-11-262,1362,1362,1002,10420,7002,104
2015-11-252,1442,1442,1222,12310,9002,123
2015-11-242,1362,1402,1272,13910,4002,139
2015-11-202,1272,1272,0902,12215,6002,122
2015-11-192,1302,1442,1212,13116,6002,131
2015-11-182,1532,1552,0962,11420,3002,114
2015-11-172,1322,1532,1322,14917,3002,149
2015-11-162,0602,1172,0562,09014,0002,090
2015-11-132,1402,1512,1262,12620,8002,126
2015-11-122,1802,1822,1492,17222,3002,172
2015-11-112,1502,1972,1502,18832,6002,188
2015-11-102,1582,1862,1502,17034,8002,170
2015-11-092,1252,1972,1172,19754,3002,197
2015-11-062,1752,1752,1242,13521,0002,135
2015-11-052,1122,1672,0942,15543,8002,155
2015-11-042,0752,1122,0752,11236,5002,112
2015-11-022,0382,0502,0312,04619,2002,046
2015-10-301,9882,0291,9882,02123,6002,021
2015-10-291,9802,0201,9801,98643,1001,986
2015-10-282,0002,0001,9621,98213,2001,982
2015-10-272,0142,0141,9781,99010,3001,990
2015-10-262,0142,0612,0112,01916,3002,019
2015-10-231,9982,0071,9701,99823,7001,998
2015-10-221,9751,9911,9661,9848,2001,984
2015-10-211,9481,9901,9391,98818,3001,988
2015-10-201,9911,9911,9511,9577,6001,957
2015-10-191,9901,9971,9551,98113,0001,981
2015-10-162,0002,0001,9671,98718,2001,987
2015-10-151,9381,9901,9381,98012,1001,980
2015-10-141,9761,9871,9121,94925,2001,949
2015-10-132,0132,0131,9752,00319,1002,003
2015-10-091,9521,9991,9521,99922,8001,999
2015-10-081,9501,9651,9261,93016,3001,930
2015-10-071,9381,9611,9181,96120,5001,961
2015-10-061,9581,9651,9301,93824,0001,938
2015-10-051,8791,9401,8791,92922,1001,929
2015-10-021,8181,8851,8041,85918,9001,859
2015-10-011,8001,8681,8001,85820,2001,858
2015-09-301,7551,7921,7531,76132,7001,761
2015-09-291,7531,7801,7501,75132,4001,751
2015-09-281,7971,8041,7581,78429,0001,784
2015-09-25180183178182526,0001,820
2015-09-24183185179180336,0001,800
2015-09-18188190187187224,0001,870
2015-09-17192193191193147,0001,930
2015-09-16186191186191313,0001,910
2015-09-15186190184184307,0001,840
2015-09-14193194186187264,0001,870
2015-09-11195195191191359,0001,910
2015-09-10195198191195209,0001,950
2015-09-09196202196199412,0001,990
2015-09-08190195187192182,0001,920
2015-09-07185194185190301,0001,900
2015-09-04194194188190239,0001,900
2015-09-03196198192192257,0001,920
2015-09-02190198190194293,0001,940
2015-09-01206206195195312,0001,950
2015-08-31203206200204273,0002,040
2015-08-28198205197203368,0002,030
2015-08-27203203193194412,0001,940
2015-08-26187199184198424,0001,980
2015-08-25181195179182738,0001,820
2015-08-24205205193194631,0001,940
2015-08-21212216210211278,0002,110
2015-08-20222222217219219,0002,190
2015-08-19225225222222124,0002,220
2015-08-18228230225226264,0002,260
2015-08-17226233223232554,0002,320
2015-08-14221225220224196,0002,240
2015-08-13222224218222181,0002,220
2015-08-12230230222223496,0002,230
2015-08-11229232227232516,0002,320
2015-08-10230231225230813,0002,300
2015-08-072152382132312,013,0002,310
2015-08-06214215212215303,0002,150
2015-08-05214215212214226,0002,140
2015-08-04215215212214168,0002,140
2015-08-03215215212214191,0002,140
2015-07-31210214210214268,0002,140
2015-07-30210215210212389,0002,120
2015-07-29215215208208358,0002,080
2015-07-28214216211213340,0002,130
2015-07-27216219216216213,0002,160
2015-07-24222222217220269,0002,200
2015-07-23216220216220235,0002,200
2015-07-22215218215216242,0002,160
2015-07-21219219217217114,0002,170
2015-07-17222223216217379,0002,170
2015-07-16220222220221236,0002,210
2015-07-15224224219222319,0002,220
2015-07-14223224221222210,0002,220
2015-07-13214217214217200,0002,170
2015-07-10215215211212338,0002,120
2015-07-09208214203213636,0002,130
2015-07-08225225216216500,0002,160
2015-07-07225226224224447,0002,240
2015-07-06228228223223446,0002,230
2015-07-03230231227228409,0002,280
2015-07-02234234229231371,0002,310
2015-07-01232237230232532,0002,320
2015-06-30226231226230359,0002,300
2015-06-29229231228228417,0002,280
2015-06-26238238235235335,0002,350
2015-06-25239239236236322,0002,360
2015-06-24237240237239326,0002,390
2015-06-23237237235236373,0002,360
2015-06-22234236233235597,0002,350
2015-06-19240240235236531,0002,360
2015-06-18237239233234477,0002,340
2015-06-17241242236236332,0002,360
2015-06-16242244239240415,0002,400
2015-06-15244244242244178,0002,440
2015-06-12244245242243382,0002,430
2015-06-11247247243245440,0002,450
2015-06-10244247244244308,0002,440
2015-06-092502512462461,086,0002,460
2015-06-08256257254254434,0002,540
2015-06-05254257253256767,0002,560
2015-06-04253255252254595,0002,540
2015-06-03250253250251634,0002,510
2015-06-02248252248250770,0002,500
2015-06-01246249246247359,0002,470
2015-05-29246248245248365,0002,480
2015-05-28246249246248765,0002,480
2015-05-27241245241245404,0002,450
2015-05-26241244241242300,0002,420
2015-05-25243244241242264,0002,420
2015-05-22242244240243243,0002,430
2015-05-21244244240242326,0002,420
2015-05-20241244240244383,0002,440
2015-05-19242242240240292,0002,400
2015-05-18239245239242413,0002,420
2015-05-15240241239240397,0002,400
2015-05-14235239233239552,0002,390
2015-05-13236238235238370,0002,380
2015-05-12234236233236428,0002,360
2015-05-11243243233233926,0002,330
2015-05-08242247236238961,0002,380
2015-05-07240241237239280,0002,390
2015-05-01243244238239619,0002,390
2015-04-30245246244246418,0002,460
2015-04-28246248245246297,0002,460
2015-04-27245248245246370,0002,460
2015-04-24244246243244285,0002,440
2015-04-23244247242243429,0002,430
2015-04-22247247243244243,0002,440
2015-04-21244247243247349,0002,470
2015-04-20245245242242261,0002,420
2015-04-17249249245245618,0002,450
2015-04-16246249244249406,0002,490
2015-04-15250250245245398,0002,450
2015-04-14244250244250523,0002,500
2015-04-13243244242244183,0002,440
2015-04-10244244242243332,0002,430
2015-04-09244244243243157,0002,430
2015-04-08245245242242383,0002,420
2015-04-07243245242244336,0002,440
2015-04-06243244240241288,0002,410
2015-04-03246246242245278,0002,450
2015-04-02244246242245291,0002,450
2015-04-01246247241242543,0002,420
2015-03-31246248245246410,0002,460
2015-03-30248248241244717,0002,440
2015-03-272502532452481,072,0002,480
2015-03-26260260256257708,0002,570
2015-03-25262263260260616,0002,600
2015-03-24263264260262504,0002,620
2015-03-23262263259263576,0002,630
2015-03-20262262259259440,0002,590
2015-03-19262262259260626,0002,600
2015-03-18260262259262524,0002,620
2015-03-17264264258259944,0002,590
2015-03-16263263259262811,0002,620
2015-03-132622632602611,036,0002,610
2015-03-12260261258259596,0002,590
2015-03-11257260257259488,0002,590
2015-03-102612632572591,192,0002,590
2015-03-09261261258258491,0002,580
2015-03-06258260256258922,0002,580
2015-03-05259261258258697,0002,580
2015-03-04261262259259997,0002,590
2015-03-032602672602632,020,0002,630
2015-03-02260262258260919,0002,600
2015-02-272622642572581,075,0002,580
2015-02-262602662602631,419,0002,630
2015-02-252642642582591,267,0002,590
2015-02-242572632552632,212,0002,630
2015-02-23258259254255644,0002,550
2015-02-20260260256258548,0002,580
2015-02-192552602552561,277,0002,560
2015-02-182532612502553,569,0002,550
2015-02-172502542472521,103,0002,520
2015-02-16248250247249348,0002,490
2015-02-13245251245247986,0002,470
2015-02-122522522422441,090,0002,440
2015-02-10247250247248658,0002,480
2015-02-09245249243248807,0002,480
2015-02-06243247239242745,0002,420
2015-02-05239243239242471,0002,420
2015-02-04238240236238459,0002,380
2015-02-03240240235236307,0002,360
2015-02-02236239235238282,0002,380
2015-01-30243243238239483,0002,390
2015-01-29242243240242316,0002,420
2015-01-28241244241243250,0002,430
2015-01-27243244239242425,0002,420
2015-01-26238242238242243,0002,420
2015-01-23238240237240256,0002,400
2015-01-22237238234236303,0002,360
2015-01-21240242235235525,0002,350
2015-01-20239242238241375,0002,410
2015-01-19239240236238327,0002,380
2015-01-16238240234237532,0002,370
2015-01-15238244237241647,0002,410
2015-01-14243244237237572,0002,370
2015-01-13244245239245547,0002,450
2015-01-09251251243243462,0002,430
2015-01-08250251247249720,0002,490
2015-01-07242249242246498,0002,460
2015-01-06248249244244741,0002,440
2015-01-05251254249253600,0002,530

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