6461 日本ピストンリング(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,2552,2602,2462,25615,6002,256
2017-12-282,2662,2712,2522,25223,4002,252
2017-12-272,2692,2792,2622,27218,7002,272
2017-12-262,2712,2712,2432,26226,1002,262
2017-12-252,2722,2722,2462,25016,7002,250
2017-12-222,2482,2602,2472,25529,0002,255
2017-12-212,2492,2612,2412,25132,3002,251
2017-12-202,2392,2572,2272,25427,1002,254
2017-12-192,2382,2412,2212,23022,0002,230
2017-12-182,2352,2402,2252,23316,8002,233
2017-12-152,2502,2502,2222,22525,7002,225
2017-12-142,2422,2532,2372,25120,0002,251
2017-12-132,2652,2652,2372,24023,5002,240
2017-12-122,2402,2682,2362,26544,1002,265
2017-12-112,2292,2382,2272,23812,4002,238
2017-12-082,2262,2472,2062,22633,4002,226
2017-12-072,2182,2392,2112,21523,3002,215
2017-12-062,2312,2452,2132,21737,5002,217
2017-12-052,2402,2522,2242,23733,3002,237
2017-12-042,2402,2592,2342,24125,5002,241
2017-12-012,2482,2542,2252,23320,8002,233
2017-11-302,2332,2622,2162,24641,2002,246
2017-11-292,2162,2342,2122,22015,6002,220
2017-11-282,2302,2332,2072,21022,8002,210
2017-11-272,2542,2542,2202,23020,0002,230
2017-11-242,2342,2572,2002,24138,9002,241
2017-11-222,2302,2362,2162,22518,2002,225
2017-11-212,2302,2322,2082,22116,0002,221
2017-11-202,2002,2302,1862,21223,4002,212
2017-11-172,2082,2172,1742,18541,7002,185
2017-11-162,1592,2012,1512,18535,5002,185
2017-11-152,2202,2242,1582,16674,2002,166
2017-11-132,2932,2932,2342,23678,1002,236
2017-11-102,2682,5402,2682,287123,8002,287
2017-11-092,3402,3402,2612,293199,9002,293
2017-11-082,4982,5302,3012,328162,0002,328
2017-11-072,4402,4862,4302,48545,0002,485
2017-11-062,4312,4412,4102,43915,6002,439
2017-11-022,4432,4432,4202,43111,0002,431
2017-11-012,4442,4472,4312,44523,4002,445
2017-10-312,3912,4302,3912,42615,5002,426
2017-10-302,4302,4312,3952,40743,3002,407
2017-10-272,4132,4352,4102,42716,6002,427
2017-10-262,3992,4132,3942,40020,2002,400
2017-10-252,4442,4542,4052,41227,9002,412
2017-10-242,4422,4502,4352,44622,7002,446
2017-10-232,4682,4702,4542,46710,0002,467
2017-10-202,4662,4672,4472,45015,0002,450
2017-10-192,4982,4982,4632,47816,2002,478
2017-10-182,4852,4992,4612,49832,7002,498
2017-10-172,4702,4802,4532,47525,4002,475
2017-10-162,4462,4692,4392,45637,7002,456
2017-10-132,4262,4432,4022,43823,9002,438
2017-10-122,4602,4632,4312,43119,0002,431
2017-10-112,4622,4692,4282,45727,9002,457
2017-10-102,4302,4742,4222,46938,9002,469
2017-10-062,3622,4312,3622,42831,6002,428
2017-10-052,4072,4112,3762,37630,8002,376
2017-10-042,4312,4442,4072,40816,1002,408
2017-10-032,4812,4852,4422,45113,5002,451
2017-10-022,4602,4952,4432,48141,1002,481
2017-09-292,4552,4682,4242,45326,6002,453
2017-09-282,4572,4992,4432,48939,1002,489
2017-09-272,4872,4932,4652,47225,4002,472
2017-09-262,4502,4952,4322,48751,5002,487
2017-09-252,4472,4772,4462,45940,2002,459
2017-09-222,4092,4472,3942,43146,7002,431
2017-09-212,3732,4082,3672,40476,1002,404
2017-09-202,3732,3782,3382,36641,8002,366
2017-09-192,3392,3722,3352,36657,0002,366
2017-09-152,3182,3482,3032,32673,2002,326
2017-09-142,3032,3302,2792,31853,5002,318
2017-09-132,2852,3122,2772,30361,1002,303
2017-09-122,2852,2932,2812,28420,0002,284
2017-09-112,2442,2882,2432,26129,0002,261
2017-09-082,2272,2342,2102,21718,8002,217
2017-09-072,2162,2442,2122,23341,4002,233
2017-09-062,1552,1882,1552,18116,5002,181
2017-09-052,2272,2462,1742,18728,0002,187
2017-09-042,2522,2622,2152,22337,5002,223
2017-09-012,2262,2772,2252,27554,8002,275
2017-08-312,2182,2362,2132,22615,5002,226
2017-08-302,2152,2152,1912,21011,8002,210
2017-08-292,1572,2192,1572,20727,4002,207
2017-08-282,2032,2192,1622,17932,6002,179
2017-08-252,1702,2142,1682,20228,8002,202
2017-08-242,1382,1682,1382,15914,1002,159
2017-08-232,1472,1642,1332,15952,7002,159
2017-08-222,1412,1422,1192,12891,0002,128
2017-08-212,1642,1852,1452,14627,5002,146
2017-08-182,1802,1862,1622,16530,9002,165
2017-08-172,2182,2202,2022,20214,5002,202
2017-08-162,1942,2232,1792,21922,3002,219
2017-08-152,1862,2002,1812,18227,6002,182
2017-08-142,2012,2132,1822,18435,2002,184
2017-08-102,2882,2952,2132,22077,8002,220
2017-08-092,2452,3402,2032,320122,5002,320
2017-08-082,2512,2512,2222,24819,2002,248
2017-08-072,2502,2642,2382,24926,6002,249
2017-08-042,2052,2312,1992,23014,2002,230
2017-08-032,2302,2412,2002,22427,7002,224
2017-08-022,1862,2872,1662,221121,7002,221
2017-08-012,1862,1862,1452,174103,7002,174
2017-07-312,1912,1982,1602,17150,4002,171
2017-07-282,2192,2242,1902,21060,9002,210
2017-07-272,2322,2362,2112,21947,8002,219
2017-07-262,2542,2652,2312,24528,1002,245
2017-07-252,2742,2742,2252,23142,7002,231
2017-07-242,2312,2652,2162,25832,4002,258
2017-07-212,2632,2632,2372,24824,9002,248
2017-07-202,2442,2792,2302,27942,9002,279
2017-07-192,2312,2392,2192,22719,1002,227
2017-07-182,2422,2432,2092,23045,8002,230
2017-07-142,2542,2752,2442,25137,2002,251
2017-07-132,2902,2902,2512,26323,4002,263
2017-07-122,2962,2992,2772,28313,1002,283
2017-07-112,3002,3152,2942,30816,8002,308
2017-07-102,2852,3022,2842,28411,8002,284
2017-07-072,2682,2952,2592,27925,8002,279
2017-07-062,3102,3102,2772,29319,2002,293
2017-07-052,3022,3342,2932,32126,1002,321
2017-07-042,3382,3532,3062,31036,6002,310
2017-07-032,2492,3382,2412,32964,6002,329
2017-06-302,2122,2482,2072,23848,4002,238
2017-06-292,2352,2392,2202,23220,9002,232
2017-06-282,2332,2402,2092,21023,0002,210
2017-06-272,2082,2262,1992,22430,8002,224
2017-06-262,2122,2292,2012,20121,4002,201
2017-06-232,2172,2302,1972,21244,6002,212
2017-06-222,2122,2162,1942,20256,9002,202
2017-06-212,2502,2502,2072,21134,2002,211
2017-06-202,2442,2532,2362,24729,7002,247
2017-06-192,2112,2232,2102,21722,1002,217
2017-06-162,2172,2402,2042,21037,2002,210
2017-06-152,2502,2562,2112,21351,1002,213
2017-06-142,2802,2802,2532,25332,3002,253
2017-06-132,2922,2992,2632,26324,8002,263
2017-06-122,2502,2942,2502,27638,7002,276
2017-06-092,2262,2582,2262,24134,5002,241
2017-06-082,2522,2562,2272,23219,3002,232
2017-06-072,2322,2512,2302,24526,1002,245
2017-06-062,2702,2742,2332,23329,6002,233
2017-06-052,3072,3122,2712,27838,3002,278
2017-06-022,2502,2992,2482,29664,2002,296
2017-06-012,2222,2592,2222,25361,7002,253
2017-05-312,2452,2592,2262,22640,0002,226
2017-05-302,2582,2702,2352,25646,3002,256
2017-05-292,2762,2842,2552,25625,1002,256
2017-05-262,3012,3012,2672,26955,8002,269
2017-05-252,3422,3502,2972,30129,2002,301
2017-05-242,3192,3322,3122,32920,7002,329
2017-05-232,3072,3072,2812,29619,6002,296
2017-05-222,3072,3172,2932,29430,0002,294
2017-05-192,3192,3272,2762,30634,1002,306
2017-05-182,2902,3152,2732,29047,2002,290
2017-05-172,4002,4002,3102,34263,9002,342
2017-05-162,3482,4032,3382,39675,7002,396
2017-05-152,4452,4532,3372,337123,8002,337
2017-05-122,5562,5892,5332,54545,9002,545
2017-05-112,5752,6002,5542,57132,7002,571
2017-05-102,5892,5922,5602,57136,1002,571
2017-05-092,6252,6252,5742,57527,9002,575
2017-05-082,5992,6472,5882,625122,4002,625
2017-05-022,4292,5792,4292,543119,4002,543
2017-05-012,3752,4362,3752,42638,5002,426
2017-04-282,4402,4402,3742,38432,8002,384
2017-04-272,4182,4552,3862,42160,9002,421
2017-04-262,3962,4532,3772,41676,4002,416
2017-04-252,3222,3632,3032,34635,6002,346
2017-04-242,3392,3392,2852,31932,8002,319
2017-04-212,3002,3282,3002,32613,9002,326
2017-04-202,2992,3202,2802,28530,4002,285
2017-04-192,2452,2872,2382,27827,3002,278
2017-04-182,2702,2952,2372,27449,9002,274
2017-04-172,2592,2592,2002,22521,0002,225
2017-04-142,2232,2752,2142,25732,0002,257
2017-04-132,1812,2652,1602,25958,7002,259
2017-04-122,3102,3122,2612,27336,2002,273
2017-04-112,3712,3762,3352,34731,6002,347
2017-04-102,3472,4002,3302,38745,1002,387
2017-04-072,3302,3702,2902,33562,6002,335
2017-04-062,4042,4042,3142,31648,4002,316
2017-04-052,4332,4652,3892,42666,9002,426
2017-04-042,5032,5182,4362,44886,4002,448
2017-04-032,5122,5282,5022,51548,7002,515
2017-03-312,5362,5582,4852,48550,0002,485
2017-03-302,5572,5702,5302,53126,4002,531
2017-03-292,5362,5862,5252,58250,2002,582
2017-03-282,6032,6032,5702,58831,4002,588
2017-03-272,5472,6192,5462,57467,3002,574
2017-03-242,5492,5822,5442,57235,4002,572
2017-03-232,5422,5462,5192,52339,4002,523
2017-03-222,5902,5942,5402,55393,4002,553
2017-03-212,6202,6452,6082,63637,4002,636
2017-03-172,6152,6652,6002,62355,8002,623
2017-03-162,6152,6152,5632,60049,1002,600
2017-03-152,6392,6752,6122,62972,9002,629
2017-03-142,5882,6432,5582,63655,3002,636
2017-03-132,5872,6132,5872,59029,2002,590
2017-03-102,5822,6232,5612,62081,7002,620
2017-03-092,5592,5882,5452,58234,9002,582
2017-03-082,5892,6012,5362,54739,1002,547
2017-03-072,6202,6392,5652,58973,6002,589
2017-03-062,6252,6342,5702,62874,6002,628
2017-03-032,5782,6092,5442,593114,1002,593
2017-03-022,4562,5802,4562,580262,9002,580
2017-03-012,3432,3752,3182,36930,6002,369
2017-02-282,3452,3822,3332,33330,7002,333
2017-02-272,3452,3452,2932,32337,1002,323
2017-02-242,3922,3922,3462,35428,1002,354
2017-02-232,4102,4102,3702,38421,5002,384
2017-02-222,3812,4032,3712,39838,0002,398
2017-02-212,3802,4092,3642,38546,2002,385
2017-02-202,3632,3642,3342,36123,6002,361
2017-02-172,3442,3772,3292,36629,5002,366
2017-02-162,3652,3802,3382,36626,3002,366
2017-02-152,3622,3802,3502,37568,5002,375
2017-02-142,3432,3592,2812,34883,7002,348
2017-02-132,2302,3302,2302,321138,4002,321
2017-02-102,0452,2272,0362,189114,1002,189
2017-02-092,0162,0222,0092,01823,5002,018
2017-02-082,0232,0322,0072,03213,8002,032
2017-02-072,0262,0262,0032,01425,7002,014
2017-02-062,0582,0622,0332,03817,6002,038
2017-02-032,0502,0802,0412,05415,8002,054
2017-02-022,0672,0742,0432,05213,0002,052
2017-02-012,0842,0902,0632,07427,2002,074
2017-01-312,1002,1152,0982,10815,9002,108
2017-01-302,1302,1332,1052,11828,2002,118
2017-01-272,1462,1462,1082,12734,6002,127
2017-01-262,1022,1082,0862,10116,4002,101
2017-01-252,0732,0842,0582,07625,3002,076
2017-01-242,0712,0722,0292,03223,5002,032
2017-01-232,1042,1042,0712,07810,4002,078
2017-01-202,1162,1182,0802,10620,2002,106
2017-01-192,0982,1172,0852,11520,7002,115
2017-01-182,0262,0742,0012,06930,6002,069
2017-01-172,0832,1082,0512,05532,9002,055
2017-01-162,1302,1352,0972,10830,0002,108
2017-01-132,1112,1572,1112,15124,6002,151
2017-01-122,1412,1622,1032,12844,4002,128
2017-01-112,1682,1822,1482,16233,3002,162
2017-01-102,1332,1842,1332,16835,4002,168
2017-01-062,1342,1632,1252,15033,8002,150
2017-01-052,1672,1912,1452,16636,5002,166
2017-01-042,0502,1692,0502,16769,4002,167

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