6461 日本ピストンリング(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 694 | 699 | 689 | 699 | 266,000 | 6,990 |
| 1991-12-27 | 690 | 694 | 680 | 680 | 139,000 | 6,800 |
| 1991-12-26 | 694 | 694 | 680 | 681 | 214,000 | 6,810 |
| 1991-12-25 | 684 | 690 | 675 | 690 | 286,000 | 6,900 |
| 1991-12-24 | 680 | 680 | 660 | 675 | 159,000 | 6,750 |
| 1991-12-20 | 660 | 665 | 645 | 665 | 119,000 | 6,650 |
| 1991-12-19 | 660 | 670 | 640 | 640 | 162,000 | 6,400 |
| 1991-12-18 | 655 | 678 | 655 | 670 | 124,000 | 6,700 |
| 1991-12-17 | 680 | 686 | 670 | 670 | 157,000 | 6,700 |
| 1991-12-16 | 693 | 693 | 670 | 680 | 205,000 | 6,800 |
| 1991-12-13 | 678 | 694 | 652 | 693 | 1,439,000 | 6,930 |
| 1991-12-12 | 638 | 660 | 638 | 638 | 267,000 | 6,380 |
| 1991-12-11 | 643 | 643 | 590 | 640 | 470,000 | 6,400 |
| 1991-12-10 | 645 | 665 | 640 | 645 | 172,000 | 6,450 |
| 1991-12-09 | 665 | 670 | 645 | 645 | 210,000 | 6,450 |
| 1991-12-06 | 663 | 669 | 663 | 665 | 173,000 | 6,650 |
| 1991-12-05 | 654 | 665 | 640 | 663 | 126,000 | 6,630 |
| 1991-12-04 | 665 | 665 | 645 | 655 | 70,000 | 6,550 |
| 1991-12-03 | 650 | 655 | 630 | 650 | 168,000 | 6,500 |
| 1991-12-02 | 658 | 665 | 640 | 640 | 322,000 | 6,400 |
| 1991-11-29 | 666 | 670 | 662 | 668 | 131,000 | 6,680 |
| 1991-11-28 | 655 | 670 | 655 | 666 | 267,000 | 6,660 |
| 1991-11-27 | 665 | 669 | 649 | 655 | 162,000 | 6,550 |
| 1991-11-26 | 667 | 674 | 654 | 655 | 110,000 | 6,550 |
| 1991-11-25 | 641 | 657 | 640 | 657 | 94,000 | 6,570 |
| 1991-11-22 | 650 | 650 | 638 | 650 | 87,000 | 6,500 |
| 1991-11-21 | 655 | 655 | 645 | 650 | 129,000 | 6,500 |
| 1991-11-20 | 640 | 655 | 640 | 645 | 169,000 | 6,450 |
| 1991-11-19 | 645 | 660 | 635 | 655 | 116,000 | 6,550 |
| 1991-11-18 | 637 | 640 | 618 | 625 | 162,000 | 6,250 |
| 1991-11-15 | 680 | 683 | 650 | 650 | 212,000 | 6,500 |
| 1991-11-14 | 666 | 680 | 665 | 670 | 189,000 | 6,700 |
| 1991-11-13 | 676 | 676 | 656 | 656 | 103,000 | 6,560 |
| 1991-11-12 | 665 | 679 | 646 | 646 | 263,000 | 6,460 |
| 1991-11-11 | 667 | 675 | 665 | 667 | 80,000 | 6,670 |
| 1991-11-08 | 679 | 680 | 666 | 666 | 240,000 | 6,660 |
| 1991-11-07 | 679 | 684 | 666 | 666 | 287,000 | 6,660 |
| 1991-11-06 | 681 | 684 | 679 | 683 | 274,000 | 6,830 |
| 1991-11-05 | 689 | 690 | 681 | 686 | 217,000 | 6,860 |
| 1991-11-01 | 694 | 700 | 679 | 679 | 807,000 | 6,790 |
| 1991-10-31 | 695 | 701 | 665 | 665 | 966,000 | 6,650 |
| 1991-10-30 | 659 | 710 | 659 | 665 | 1,957,000 | 6,650 |
| 1991-10-29 | 655 | 656 | 646 | 655 | 244,000 | 6,550 |
| 1991-10-28 | 654 | 659 | 650 | 655 | 130,000 | 6,550 |
| 1991-10-25 | 655 | 660 | 650 | 650 | 276,000 | 6,500 |
| 1991-10-24 | 655 | 657 | 647 | 655 | 243,000 | 6,550 |
| 1991-10-23 | 652 | 654 | 640 | 640 | 135,000 | 6,400 |
| 1991-10-22 | 650 | 655 | 644 | 644 | 268,000 | 6,440 |
| 1991-10-21 | 645 | 663 | 644 | 660 | 205,000 | 6,600 |
| 1991-10-18 | 655 | 655 | 625 | 645 | 290,000 | 6,450 |
| 1991-10-17 | 617 | 625 | 615 | 619 | 198,000 | 6,190 |
| 1991-10-16 | 619 | 620 | 616 | 616 | 100,000 | 6,160 |
| 1991-10-15 | 604 | 614 | 602 | 614 | 142,000 | 6,140 |
| 1991-10-14 | 594 | 609 | 594 | 600 | 97,000 | 6,000 |
| 1991-10-11 | 604 | 609 | 594 | 594 | 220,000 | 5,940 |
| 1991-10-09 | 604 | 615 | 603 | 604 | 243,000 | 6,040 |
| 1991-10-08 | 596 | 615 | 571 | 595 | 603,000 | 5,950 |
| 1991-10-07 | 621 | 625 | 605 | 606 | 207,000 | 6,060 |
| 1991-10-04 | 645 | 645 | 631 | 635 | 177,000 | 6,350 |
| 1991-10-03 | 630 | 640 | 630 | 640 | 267,000 | 6,400 |
| 1991-10-02 | 658 | 658 | 642 | 650 | 136,000 | 6,500 |
| 1991-10-01 | 630 | 659 | 630 | 656 | 277,000 | 6,560 |
| 1991-09-30 | 654 | 654 | 639 | 650 | 98,000 | 6,500 |
| 1991-09-27 | 657 | 663 | 651 | 658 | 274,000 | 6,580 |
| 1991-09-26 | 615 | 664 | 607 | 664 | 345,000 | 6,640 |
| 1991-09-25 | 599 | 599 | 575 | 588 | 127,000 | 5,880 |
| 1991-09-24 | 588 | 589 | 571 | 581 | 206,000 | 5,810 |
| 1991-09-20 | 564 | 593 | 564 | 571 | 154,000 | 5,710 |
| 1991-09-19 | 575 | 589 | 564 | 564 | 203,000 | 5,640 |
| 1991-09-18 | 593 | 593 | 575 | 575 | 122,000 | 5,750 |
| 1991-09-17 | 572 | 599 | 572 | 583 | 185,000 | 5,830 |
| 1991-09-13 | 569 | 584 | 562 | 572 | 2,094,000 | 5,720 |
| 1991-09-12 | 571 | 590 | 570 | 570 | 127,000 | 5,700 |
| 1991-09-11 | 577 | 587 | 569 | 580 | 169,000 | 5,800 |
| 1991-09-10 | 596 | 600 | 570 | 587 | 267,000 | 5,870 |
| 1991-09-09 | 610 | 610 | 576 | 588 | 190,000 | 5,880 |
| 1991-09-06 | 585 | 604 | 579 | 600 | 197,000 | 6,000 |
| 1991-09-05 | 572 | 585 | 570 | 576 | 182,000 | 5,760 |
| 1991-09-04 | 590 | 591 | 571 | 571 | 161,000 | 5,710 |
| 1991-09-03 | 610 | 610 | 590 | 590 | 156,000 | 5,900 |
| 1991-09-02 | 605 | 605 | 579 | 595 | 202,000 | 5,950 |
| 1991-08-30 | 639 | 639 | 621 | 625 | 81,000 | 6,250 |
| 1991-08-29 | 631 | 631 | 621 | 628 | 133,000 | 6,280 |
| 1991-08-28 | 630 | 630 | 619 | 621 | 100,000 | 6,210 |
| 1991-08-27 | 621 | 640 | 600 | 610 | 60,000 | 6,100 |
| 1991-08-26 | 631 | 631 | 600 | 620 | 82,000 | 6,200 |
| 1991-08-23 | 646 | 646 | 621 | 621 | 128,000 | 6,210 |
| 1991-08-22 | 675 | 675 | 640 | 646 | 181,000 | 6,460 |
| 1991-08-21 | 674 | 674 | 655 | 658 | 124,000 | 6,580 |
| 1991-08-20 | 700 | 710 | 700 | 709 | 45,000 | 7,090 |
| 1991-08-19 | 707 | 720 | 707 | 715 | 117,000 | 7,150 |
| 1991-08-16 | 711 | 720 | 703 | 709 | 48,000 | 7,090 |
| 1991-08-15 | 719 | 720 | 710 | 710 | 90,000 | 7,100 |
| 1991-08-14 | 698 | 720 | 692 | 719 | 105,000 | 7,190 |
| 1991-08-13 | 690 | 705 | 689 | 690 | 46,000 | 6,900 |
| 1991-08-12 | 719 | 719 | 700 | 700 | 35,000 | 7,000 |
| 1991-08-09 | 720 | 720 | 700 | 719 | 87,000 | 7,190 |
| 1991-08-08 | 724 | 724 | 718 | 720 | 85,000 | 7,200 |
| 1991-08-07 | 720 | 720 | 715 | 720 | 83,000 | 7,200 |
| 1991-08-06 | 714 | 715 | 711 | 715 | 39,000 | 7,150 |
| 1991-08-05 | 724 | 725 | 715 | 715 | 91,000 | 7,150 |
| 1991-08-02 | 718 | 725 | 718 | 725 | 77,000 | 7,250 |
| 1991-08-01 | 695 | 720 | 695 | 720 | 35,000 | 7,200 |
| 1991-07-31 | 720 | 721 | 701 | 721 | 91,000 | 7,210 |
| 1991-07-30 | 714 | 722 | 710 | 710 | 111,000 | 7,100 |
| 1991-07-29 | 713 | 714 | 700 | 700 | 45,000 | 7,000 |
| 1991-07-26 | 697 | 715 | 667 | 715 | 129,000 | 7,150 |
| 1991-07-25 | 700 | 710 | 690 | 699 | 67,000 | 6,990 |
| 1991-07-24 | 685 | 700 | 685 | 700 | 115,000 | 7,000 |
| 1991-07-23 | 645 | 680 | 641 | 675 | 82,000 | 6,750 |
| 1991-07-22 | 680 | 680 | 640 | 640 | 49,000 | 6,400 |
| 1991-07-19 | 665 | 688 | 647 | 684 | 25,000 | 6,840 |
| 1991-07-18 | 681 | 681 | 641 | 665 | 36,000 | 6,650 |
| 1991-07-17 | 661 | 662 | 661 | 661 | 19,000 | 6,610 |
| 1991-07-16 | 690 | 700 | 670 | 700 | 118,000 | 7,000 |
| 1991-07-15 | 665 | 711 | 665 | 709 | 66,000 | 7,090 |
| 1991-07-12 | 631 | 669 | 631 | 665 | 56,000 | 6,650 |
| 1991-07-11 | 645 | 645 | 628 | 628 | 84,000 | 6,280 |
| 1991-07-10 | 672 | 672 | 655 | 665 | 70,000 | 6,650 |
| 1991-07-09 | 689 | 689 | 649 | 662 | 96,000 | 6,620 |
| 1991-07-08 | 691 | 700 | 669 | 669 | 113,000 | 6,690 |
| 1991-07-05 | 720 | 720 | 690 | 690 | 56,000 | 6,900 |
| 1991-07-04 | 690 | 700 | 688 | 700 | 174,000 | 7,000 |
| 1991-07-03 | 702 | 714 | 702 | 702 | 68,000 | 7,020 |
| 1991-07-02 | 700 | 730 | 700 | 709 | 111,000 | 7,090 |
| 1991-07-01 | 684 | 697 | 682 | 697 | 137,000 | 6,970 |
| 1991-06-28 | 684 | 684 | 669 | 675 | 49,000 | 6,750 |
| 1991-06-27 | 684 | 684 | 667 | 668 | 160,000 | 6,680 |
| 1991-06-26 | 708 | 717 | 698 | 704 | 68,000 | 7,040 |
| 1991-06-25 | 660 | 685 | 660 | 680 | 71,000 | 6,800 |
| 1991-06-24 | 688 | 697 | 680 | 680 | 63,000 | 6,800 |
| 1991-06-21 | 690 | 700 | 665 | 685 | 113,000 | 6,850 |
| 1991-06-20 | 660 | 690 | 660 | 690 | 185,000 | 6,900 |
| 1991-06-19 | 681 | 699 | 652 | 660 | 127,000 | 6,600 |
| 1991-06-18 | 729 | 730 | 720 | 725 | 76,000 | 7,250 |
| 1991-06-17 | 750 | 750 | 734 | 735 | 93,000 | 7,350 |
| 1991-06-14 | 718 | 735 | 705 | 735 | 1,877,000 | 7,350 |
| 1991-06-13 | 678 | 678 | 672 | 678 | 58,000 | 6,780 |
| 1991-06-12 | 699 | 709 | 678 | 678 | 97,000 | 6,780 |
| 1991-06-11 | 686 | 703 | 676 | 699 | 51,000 | 6,990 |
| 1991-06-10 | 676 | 676 | 676 | 676 | 29,000 | 6,760 |
| 1991-06-07 | 676 | 722 | 672 | 722 | 86,000 | 7,220 |
| 1991-06-06 | 692 | 692 | 663 | 663 | 69,000 | 6,630 |
| 1991-06-05 | 715 | 728 | 696 | 697 | 62,000 | 6,970 |
| 1991-06-04 | 703 | 714 | 700 | 707 | 84,000 | 7,070 |
| 1991-06-03 | 738 | 738 | 723 | 724 | 55,000 | 7,240 |
| 1991-05-31 | 732 | 735 | 723 | 723 | 153,000 | 7,230 |
| 1991-05-30 | 730 | 734 | 722 | 734 | 109,000 | 7,340 |
| 1991-05-29 | 725 | 735 | 719 | 730 | 113,000 | 7,300 |
| 1991-05-28 | 719 | 729 | 705 | 706 | 46,000 | 7,060 |
| 1991-05-27 | 729 | 730 | 709 | 709 | 90,000 | 7,090 |
| 1991-05-24 | 732 | 732 | 704 | 704 | 56,000 | 7,040 |
| 1991-05-23 | 733 | 733 | 729 | 732 | 66,000 | 7,320 |
| 1991-05-22 | 730 | 735 | 720 | 735 | 98,000 | 7,350 |
| 1991-05-21 | 700 | 730 | 692 | 730 | 58,000 | 7,300 |
| 1991-05-20 | 730 | 730 | 692 | 708 | 61,000 | 7,080 |
| 1991-05-17 | 730 | 734 | 720 | 722 | 69,000 | 7,220 |
| 1991-05-16 | 715 | 730 | 710 | 710 | 71,000 | 7,100 |
| 1991-05-15 | 729 | 730 | 714 | 730 | 98,000 | 7,300 |
| 1991-05-14 | 740 | 740 | 738 | 739 | 109,000 | 7,390 |
| 1991-05-13 | 734 | 740 | 734 | 738 | 92,000 | 7,380 |
| 1991-05-10 | 735 | 744 | 735 | 744 | 86,000 | 7,440 |
| 1991-05-09 | 734 | 745 | 730 | 745 | 235,000 | 7,450 |
| 1991-05-08 | 735 | 735 | 726 | 734 | 91,000 | 7,340 |
| 1991-05-07 | 740 | 741 | 735 | 736 | 71,000 | 7,360 |
| 1991-05-02 | 740 | 740 | 731 | 735 | 122,000 | 7,350 |
| 1991-05-01 | 745 | 745 | 731 | 739 | 73,000 | 7,390 |
| 1991-04-30 | 730 | 737 | 730 | 735 | 110,000 | 7,350 |
| 1991-04-26 | 735 | 739 | 720 | 730 | 136,000 | 7,300 |
| 1991-04-25 | 739 | 739 | 729 | 735 | 154,000 | 7,350 |
| 1991-04-24 | 747 | 747 | 720 | 739 | 159,000 | 7,390 |
| 1991-04-23 | 730 | 750 | 730 | 747 | 211,000 | 7,470 |
| 1991-04-22 | 748 | 748 | 730 | 730 | 59,000 | 7,300 |
| 1991-04-19 | 749 | 749 | 739 | 748 | 43,000 | 7,480 |
| 1991-04-18 | 757 | 757 | 744 | 750 | 70,000 | 7,500 |
| 1991-04-17 | 750 | 755 | 748 | 750 | 211,000 | 7,500 |
| 1991-04-16 | 745 | 750 | 740 | 749 | 168,000 | 7,490 |
| 1991-04-15 | 735 | 745 | 730 | 739 | 111,000 | 7,390 |
| 1991-04-12 | 737 | 739 | 735 | 739 | 135,000 | 7,390 |
| 1991-04-11 | 745 | 745 | 732 | 735 | 117,000 | 7,350 |
| 1991-04-10 | 731 | 745 | 731 | 742 | 185,000 | 7,420 |
| 1991-04-09 | 701 | 730 | 701 | 730 | 155,000 | 7,300 |
| 1991-04-08 | 733 | 733 | 720 | 720 | 98,000 | 7,200 |
| 1991-04-05 | 714 | 730 | 713 | 723 | 147,000 | 7,230 |
| 1991-04-04 | 730 | 731 | 710 | 712 | 186,000 | 7,120 |
| 1991-04-03 | 740 | 740 | 720 | 721 | 72,000 | 7,210 |
| 1991-04-02 | 737 | 750 | 710 | 710 | 75,000 | 7,100 |
| 1991-04-01 | 754 | 754 | 735 | 735 | 177,000 | 7,350 |
| 1991-03-29 | 715 | 735 | 712 | 735 | 177,000 | 7,350 |
| 1991-03-28 | 710 | 725 | 700 | 700 | 115,000 | 7,000 |
| 1991-03-27 | 750 | 750 | 720 | 730 | 90,000 | 7,300 |
| 1991-03-26 | 747 | 749 | 737 | 740 | 87,000 | 7,400 |
| 1991-03-25 | 740 | 760 | 732 | 732 | 260,000 | 7,320 |
| 1991-03-22 | 740 | 748 | 730 | 740 | 241,000 | 7,400 |
| 1991-03-20 | 750 | 750 | 725 | 730 | 195,000 | 7,300 |
| 1991-03-19 | 745 | 750 | 733 | 749 | 141,000 | 7,490 |
| 1991-03-18 | 750 | 755 | 748 | 755 | 168,000 | 7,550 |
| 1991-03-15 | 731 | 756 | 731 | 750 | 80,000 | 7,500 |
| 1991-03-14 | 732 | 758 | 730 | 758 | 96,000 | 7,580 |
| 1991-03-13 | 763 | 768 | 750 | 762 | 231,000 | 7,620 |
| 1991-03-12 | 765 | 765 | 755 | 764 | 160,000 | 7,640 |
| 1991-03-11 | 769 | 769 | 760 | 760 | 171,000 | 7,600 |
| 1991-03-08 | 761 | 764 | 750 | 761 | 1,339,000 | 7,610 |
| 1991-03-07 | 755 | 760 | 715 | 733 | 100,000 | 7,330 |
| 1991-03-06 | 757 | 757 | 740 | 755 | 110,000 | 7,550 |
| 1991-03-05 | 761 | 771 | 740 | 740 | 91,000 | 7,400 |
| 1991-03-04 | 741 | 761 | 740 | 761 | 74,000 | 7,610 |
| 1991-03-01 | 769 | 769 | 740 | 751 | 169,000 | 7,510 |
| 1991-02-28 | 745 | 775 | 740 | 774 | 290,000 | 7,740 |
| 1991-02-27 | 740 | 745 | 732 | 745 | 97,000 | 7,450 |
| 1991-02-26 | 730 | 746 | 730 | 745 | 307,000 | 7,450 |
| 1991-02-25 | 710 | 743 | 710 | 721 | 269,000 | 7,210 |
| 1991-02-22 | 728 | 744 | 710 | 715 | 251,000 | 7,150 |
| 1991-02-21 | 721 | 729 | 700 | 720 | 157,000 | 7,200 |
| 1991-02-20 | 730 | 740 | 720 | 735 | 159,000 | 7,350 |
| 1991-02-19 | 730 | 745 | 723 | 740 | 439,000 | 7,400 |
| 1991-02-18 | 729 | 730 | 715 | 728 | 207,000 | 7,280 |
| 1991-02-15 | 690 | 700 | 680 | 680 | 299,000 | 6,800 |
| 1991-02-14 | 693 | 699 | 674 | 695 | 307,000 | 6,950 |
| 1991-02-13 | 709 | 709 | 698 | 700 | 149,000 | 7,000 |
| 1991-02-12 | 725 | 728 | 709 | 719 | 335,000 | 7,190 |
| 1991-02-08 | 682 | 715 | 682 | 715 | 337,000 | 7,150 |
| 1991-02-07 | 675 | 691 | 669 | 685 | 89,000 | 6,850 |
| 1991-02-06 | 680 | 681 | 656 | 656 | 89,000 | 6,560 |
| 1991-02-05 | 635 | 640 | 630 | 636 | 182,000 | 6,360 |
| 1991-02-04 | 640 | 640 | 625 | 625 | 70,000 | 6,250 |
| 1991-02-01 | 626 | 630 | 614 | 630 | 126,000 | 6,300 |
| 1991-01-31 | 650 | 650 | 630 | 640 | 165,000 | 6,400 |
| 1991-01-30 | 641 | 641 | 631 | 641 | 111,000 | 6,410 |
| 1991-01-29 | 648 | 648 | 635 | 641 | 132,000 | 6,410 |
| 1991-01-28 | 645 | 650 | 635 | 650 | 115,000 | 6,500 |
| 1991-01-25 | 640 | 649 | 630 | 630 | 291,000 | 6,300 |
| 1991-01-24 | 644 | 650 | 631 | 640 | 246,000 | 6,400 |
| 1991-01-23 | 660 | 660 | 645 | 654 | 176,000 | 6,540 |
| 1991-01-22 | 680 | 680 | 650 | 650 | 98,000 | 6,500 |
| 1991-01-21 | 684 | 700 | 680 | 680 | 75,000 | 6,800 |
| 1991-01-18 | 671 | 700 | 668 | 700 | 206,000 | 7,000 |
| 1991-01-17 | 644 | 661 | 639 | 661 | 147,000 | 6,610 |
| 1991-01-16 | 644 | 650 | 644 | 644 | 111,000 | 6,440 |
| 1991-01-14 | 680 | 680 | 665 | 678 | 46,000 | 6,780 |
| 1991-01-11 | 651 | 651 | 651 | 651 | 17,000 | 6,510 |
| 1991-01-10 | 681 | 690 | 650 | 650 | 175,000 | 6,500 |
| 1991-01-09 | 662 | 670 | 660 | 670 | 109,000 | 6,700 |
| 1991-01-07 | 725 | 728 | 712 | 712 | 113,000 | 7,120 |
| 1991-01-04 | 719 | 728 | 717 | 717 | 67,000 | 7,170 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
