6461 日本ピストンリング(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 447 | 447 | 426 | 431 | 138,000 | 4,310 |
| 1992-12-29 | 433 | 448 | 433 | 447 | 139,000 | 4,470 |
| 1992-12-28 | 446 | 447 | 430 | 433 | 174,000 | 4,330 |
| 1992-12-25 | 455 | 455 | 446 | 448 | 63,000 | 4,480 |
| 1992-12-24 | 455 | 455 | 446 | 455 | 106,000 | 4,550 |
| 1992-12-22 | 450 | 452 | 446 | 451 | 141,000 | 4,510 |
| 1992-12-21 | 457 | 458 | 449 | 449 | 80,000 | 4,490 |
| 1992-12-18 | 465 | 465 | 447 | 447 | 97,000 | 4,470 |
| 1992-12-17 | 447 | 460 | 445 | 460 | 125,000 | 4,600 |
| 1992-12-16 | 458 | 463 | 443 | 443 | 180,000 | 4,430 |
| 1992-12-15 | 443 | 461 | 442 | 461 | 174,000 | 4,610 |
| 1992-12-14 | 447 | 447 | 433 | 435 | 177,000 | 4,350 |
| 1992-12-11 | 469 | 470 | 452 | 452 | 940,000 | 4,520 |
| 1992-12-10 | 467 | 469 | 462 | 469 | 391,000 | 4,690 |
| 1992-12-09 | 460 | 470 | 457 | 462 | 189,000 | 4,620 |
| 1992-12-08 | 448 | 459 | 440 | 459 | 168,000 | 4,590 |
| 1992-12-07 | 455 | 455 | 443 | 447 | 86,000 | 4,470 |
| 1992-12-04 | 452 | 456 | 445 | 452 | 164,000 | 4,520 |
| 1992-12-03 | 452 | 452 | 429 | 432 | 160,000 | 4,320 |
| 1992-12-02 | 459 | 459 | 440 | 443 | 108,000 | 4,430 |
| 1992-12-01 | 464 | 465 | 443 | 444 | 139,000 | 4,440 |
| 1992-11-30 | 459 | 460 | 453 | 460 | 138,000 | 4,600 |
| 1992-11-27 | 446 | 459 | 446 | 456 | 172,000 | 4,560 |
| 1992-11-26 | 446 | 455 | 435 | 449 | 164,000 | 4,490 |
| 1992-11-25 | 445 | 445 | 433 | 441 | 140,000 | 4,410 |
| 1992-11-24 | 452 | 452 | 443 | 444 | 141,000 | 4,440 |
| 1992-11-20 | 434 | 450 | 427 | 447 | 212,000 | 4,470 |
| 1992-11-19 | 438 | 442 | 423 | 442 | 280,000 | 4,420 |
| 1992-11-18 | 401 | 430 | 401 | 428 | 267,000 | 4,280 |
| 1992-11-17 | 394 | 400 | 392 | 396 | 156,000 | 3,960 |
| 1992-11-16 | 413 | 413 | 396 | 404 | 124,000 | 4,040 |
| 1992-11-13 | 418 | 420 | 408 | 413 | 726,000 | 4,130 |
| 1992-11-12 | 415 | 428 | 401 | 428 | 153,000 | 4,280 |
| 1992-11-11 | 411 | 415 | 406 | 415 | 282,000 | 4,150 |
| 1992-11-10 | 400 | 400 | 390 | 391 | 151,000 | 3,910 |
| 1992-11-09 | 420 | 420 | 399 | 401 | 198,000 | 4,010 |
| 1992-11-06 | 425 | 427 | 420 | 421 | 187,000 | 4,210 |
| 1992-11-05 | 437 | 438 | 418 | 418 | 165,000 | 4,180 |
| 1992-11-04 | 432 | 432 | 418 | 432 | 81,000 | 4,320 |
| 1992-11-02 | 425 | 430 | 417 | 430 | 77,000 | 4,300 |
| 1992-10-30 | 431 | 432 | 417 | 420 | 212,000 | 4,200 |
| 1992-10-29 | 433 | 442 | 428 | 431 | 105,000 | 4,310 |
| 1992-10-28 | 446 | 446 | 428 | 428 | 125,000 | 4,280 |
| 1992-10-27 | 427 | 432 | 427 | 432 | 162,000 | 4,320 |
| 1992-10-26 | 449 | 449 | 432 | 432 | 108,000 | 4,320 |
| 1992-10-23 | 432 | 449 | 430 | 449 | 51,000 | 4,490 |
| 1992-10-22 | 448 | 450 | 431 | 432 | 191,000 | 4,320 |
| 1992-10-21 | 438 | 448 | 425 | 443 | 164,000 | 4,430 |
| 1992-10-20 | 434 | 435 | 422 | 425 | 286,000 | 4,250 |
| 1992-10-19 | 455 | 458 | 435 | 435 | 242,000 | 4,350 |
| 1992-10-16 | 475 | 475 | 457 | 457 | 216,000 | 4,570 |
| 1992-10-15 | 460 | 473 | 458 | 472 | 136,000 | 4,720 |
| 1992-10-14 | 480 | 481 | 458 | 458 | 514,000 | 4,580 |
| 1992-10-13 | 470 | 480 | 460 | 476 | 391,000 | 4,760 |
| 1992-10-12 | 461 | 466 | 453 | 455 | 264,000 | 4,550 |
| 1992-10-09 | 461 | 463 | 452 | 460 | 1,538,000 | 4,600 |
| 1992-10-08 | 470 | 475 | 458 | 458 | 215,000 | 4,580 |
| 1992-10-07 | 480 | 485 | 470 | 470 | 454,000 | 4,700 |
| 1992-10-06 | 479 | 481 | 452 | 480 | 809,000 | 4,800 |
| 1992-10-05 | 451 | 495 | 451 | 486 | 1,445,000 | 4,860 |
| 1992-10-02 | 441 | 464 | 441 | 450 | 271,000 | 4,500 |
| 1992-10-01 | 455 | 465 | 432 | 435 | 416,000 | 4,350 |
| 1992-09-30 | 460 | 468 | 450 | 450 | 442,000 | 4,500 |
| 1992-09-29 | 451 | 460 | 445 | 450 | 450,000 | 4,500 |
| 1992-09-28 | 465 | 470 | 431 | 431 | 667,000 | 4,310 |
| 1992-09-25 | 438 | 444 | 435 | 440 | 325,000 | 4,400 |
| 1992-09-24 | 426 | 444 | 426 | 430 | 298,000 | 4,300 |
| 1992-09-22 | 430 | 437 | 426 | 431 | 252,000 | 4,310 |
| 1992-09-21 | 431 | 440 | 426 | 429 | 291,000 | 4,290 |
| 1992-09-18 | 418 | 428 | 403 | 426 | 161,000 | 4,260 |
| 1992-09-17 | 402 | 416 | 402 | 414 | 160,000 | 4,140 |
| 1992-09-16 | 420 | 420 | 401 | 402 | 174,000 | 4,020 |
| 1992-09-14 | 421 | 422 | 415 | 416 | 152,000 | 4,160 |
| 1992-09-11 | 410 | 419 | 401 | 401 | 1,262,000 | 4,010 |
| 1992-09-10 | 427 | 450 | 425 | 440 | 495,000 | 4,400 |
| 1992-09-09 | 407 | 428 | 407 | 428 | 321,000 | 4,280 |
| 1992-09-08 | 415 | 429 | 400 | 411 | 354,000 | 4,110 |
| 1992-09-07 | 415 | 429 | 410 | 410 | 246,000 | 4,100 |
| 1992-09-04 | 403 | 423 | 390 | 410 | 414,000 | 4,100 |
| 1992-09-03 | 383 | 408 | 368 | 404 | 321,000 | 4,040 |
| 1992-09-02 | 372 | 390 | 372 | 383 | 153,000 | 3,830 |
| 1992-09-01 | 385 | 385 | 380 | 380 | 151,000 | 3,800 |
| 1992-08-31 | 408 | 420 | 398 | 415 | 372,000 | 4,150 |
| 1992-08-28 | 379 | 419 | 369 | 419 | 648,000 | 4,190 |
| 1992-08-27 | 360 | 385 | 360 | 384 | 416,000 | 3,840 |
| 1992-08-26 | 332 | 350 | 327 | 345 | 380,000 | 3,450 |
| 1992-08-25 | 339 | 357 | 329 | 332 | 308,000 | 3,320 |
| 1992-08-24 | 336 | 365 | 325 | 356 | 352,000 | 3,560 |
| 1992-08-21 | 313 | 339 | 312 | 339 | 255,000 | 3,390 |
| 1992-08-20 | 299 | 319 | 299 | 313 | 220,000 | 3,130 |
| 1992-08-19 | 285 | 296 | 280 | 289 | 182,000 | 2,890 |
| 1992-08-18 | 305 | 305 | 280 | 280 | 181,000 | 2,800 |
| 1992-08-17 | 316 | 316 | 310 | 310 | 149,000 | 3,100 |
| 1992-08-14 | 315 | 320 | 305 | 316 | 584,000 | 3,160 |
| 1992-08-13 | 327 | 340 | 321 | 325 | 171,000 | 3,250 |
| 1992-08-12 | 330 | 334 | 324 | 331 | 132,000 | 3,310 |
| 1992-08-11 | 339 | 339 | 310 | 320 | 147,000 | 3,200 |
| 1992-08-10 | 331 | 339 | 331 | 339 | 132,000 | 3,390 |
| 1992-08-07 | 377 | 377 | 358 | 361 | 100,000 | 3,610 |
| 1992-08-06 | 375 | 379 | 366 | 379 | 114,000 | 3,790 |
| 1992-08-05 | 363 | 368 | 357 | 368 | 178,000 | 3,680 |
| 1992-08-04 | 376 | 377 | 358 | 358 | 118,000 | 3,580 |
| 1992-08-03 | 388 | 391 | 375 | 377 | 88,000 | 3,770 |
| 1992-07-31 | 365 | 389 | 361 | 389 | 190,000 | 3,890 |
| 1992-07-30 | 330 | 361 | 330 | 361 | 142,000 | 3,610 |
| 1992-07-29 | 351 | 356 | 327 | 331 | 237,000 | 3,310 |
| 1992-07-28 | 352 | 362 | 350 | 355 | 235,000 | 3,550 |
| 1992-07-27 | 392 | 392 | 360 | 362 | 204,000 | 3,620 |
| 1992-07-24 | 389 | 389 | 370 | 383 | 244,000 | 3,830 |
| 1992-07-23 | 370 | 376 | 358 | 370 | 106,000 | 3,700 |
| 1992-07-22 | 407 | 407 | 370 | 374 | 290,000 | 3,740 |
| 1992-07-21 | 395 | 403 | 388 | 403 | 162,000 | 4,030 |
| 1992-07-20 | 410 | 415 | 395 | 400 | 156,000 | 4,000 |
| 1992-07-17 | 423 | 437 | 414 | 420 | 121,000 | 4,200 |
| 1992-07-16 | 431 | 434 | 423 | 433 | 63,000 | 4,330 |
| 1992-07-15 | 449 | 460 | 440 | 440 | 131,000 | 4,400 |
| 1992-07-14 | 449 | 458 | 443 | 454 | 145,000 | 4,540 |
| 1992-07-13 | 424 | 449 | 415 | 449 | 191,000 | 4,490 |
| 1992-07-10 | 439 | 439 | 420 | 420 | 498,000 | 4,200 |
| 1992-07-09 | 409 | 429 | 406 | 429 | 130,000 | 4,290 |
| 1992-07-08 | 400 | 405 | 393 | 404 | 80,000 | 4,040 |
| 1992-07-07 | 410 | 413 | 395 | 399 | 58,000 | 3,990 |
| 1992-07-06 | 420 | 427 | 410 | 410 | 64,000 | 4,100 |
| 1992-07-03 | 420 | 430 | 420 | 420 | 165,000 | 4,200 |
| 1992-07-02 | 421 | 422 | 405 | 420 | 166,000 | 4,200 |
| 1992-07-01 | 381 | 422 | 381 | 422 | 260,000 | 4,220 |
| 1992-06-30 | 396 | 408 | 376 | 377 | 185,000 | 3,770 |
| 1992-06-29 | 407 | 408 | 392 | 401 | 110,000 | 4,010 |
| 1992-06-26 | 426 | 426 | 395 | 407 | 220,000 | 4,070 |
| 1992-06-25 | 435 | 435 | 419 | 425 | 119,000 | 4,250 |
| 1992-06-24 | 440 | 440 | 420 | 430 | 218,000 | 4,300 |
| 1992-06-23 | 403 | 440 | 403 | 439 | 134,000 | 4,390 |
| 1992-06-22 | 446 | 446 | 396 | 400 | 303,000 | 4,000 |
| 1992-06-19 | 441 | 441 | 430 | 437 | 139,000 | 4,370 |
| 1992-06-18 | 432 | 435 | 422 | 433 | 346,000 | 4,330 |
| 1992-06-17 | 446 | 449 | 434 | 434 | 306,000 | 4,340 |
| 1992-06-16 | 457 | 468 | 451 | 455 | 152,000 | 4,550 |
| 1992-06-15 | 475 | 475 | 446 | 447 | 289,000 | 4,470 |
| 1992-06-12 | 482 | 500 | 470 | 470 | 2,053,000 | 4,700 |
| 1992-06-11 | 481 | 494 | 476 | 477 | 146,000 | 4,770 |
| 1992-06-10 | 482 | 485 | 470 | 471 | 159,000 | 4,710 |
| 1992-06-09 | 470 | 485 | 470 | 481 | 60,000 | 4,810 |
| 1992-06-08 | 488 | 488 | 467 | 468 | 206,000 | 4,680 |
| 1992-06-05 | 493 | 493 | 481 | 487 | 108,000 | 4,870 |
| 1992-06-04 | 494 | 494 | 490 | 493 | 174,000 | 4,930 |
| 1992-06-03 | 503 | 521 | 499 | 504 | 107,000 | 5,040 |
| 1992-06-02 | 505 | 519 | 489 | 501 | 135,000 | 5,010 |
| 1992-06-01 | 523 | 524 | 501 | 502 | 190,000 | 5,020 |
| 1992-05-29 | 505 | 516 | 505 | 514 | 94,000 | 5,140 |
| 1992-05-28 | 483 | 493 | 480 | 493 | 154,000 | 4,930 |
| 1992-05-27 | 505 | 507 | 469 | 488 | 356,000 | 4,880 |
| 1992-05-26 | 530 | 535 | 505 | 505 | 127,000 | 5,050 |
| 1992-05-25 | 526 | 540 | 526 | 540 | 98,000 | 5,400 |
| 1992-05-22 | 542 | 550 | 518 | 520 | 171,000 | 5,200 |
| 1992-05-21 | 534 | 553 | 534 | 552 | 114,000 | 5,520 |
| 1992-05-20 | 565 | 570 | 553 | 553 | 198,000 | 5,530 |
| 1992-05-19 | 545 | 560 | 545 | 558 | 162,000 | 5,580 |
| 1992-05-18 | 543 | 560 | 536 | 545 | 182,000 | 5,450 |
| 1992-05-15 | 533 | 574 | 510 | 515 | 598,000 | 5,150 |
| 1992-05-14 | 530 | 540 | 515 | 523 | 226,000 | 5,230 |
| 1992-05-13 | 511 | 520 | 507 | 520 | 140,000 | 5,200 |
| 1992-05-12 | 510 | 520 | 506 | 507 | 194,000 | 5,070 |
| 1992-05-11 | 495 | 510 | 495 | 501 | 219,000 | 5,010 |
| 1992-05-08 | 482 | 493 | 470 | 479 | 292,000 | 4,790 |
| 1992-05-07 | 480 | 490 | 465 | 480 | 356,000 | 4,800 |
| 1992-05-06 | 463 | 492 | 463 | 475 | 115,000 | 4,750 |
| 1992-05-01 | 451 | 455 | 446 | 447 | 240,000 | 4,470 |
| 1992-04-30 | 461 | 461 | 450 | 451 | 244,000 | 4,510 |
| 1992-04-28 | 459 | 474 | 458 | 464 | 74,000 | 4,640 |
| 1992-04-27 | 475 | 484 | 455 | 458 | 72,000 | 4,580 |
| 1992-04-24 | 478 | 478 | 460 | 470 | 236,000 | 4,700 |
| 1992-04-23 | 456 | 478 | 453 | 473 | 177,000 | 4,730 |
| 1992-04-22 | 471 | 472 | 454 | 454 | 278,000 | 4,540 |
| 1992-04-21 | 482 | 486 | 462 | 465 | 272,000 | 4,650 |
| 1992-04-20 | 488 | 491 | 485 | 490 | 248,000 | 4,900 |
| 1992-04-17 | 510 | 515 | 495 | 501 | 273,000 | 5,010 |
| 1992-04-16 | 519 | 529 | 508 | 515 | 303,000 | 5,150 |
| 1992-04-15 | 538 | 539 | 518 | 539 | 134,000 | 5,390 |
| 1992-04-14 | 516 | 523 | 490 | 518 | 235,000 | 5,180 |
| 1992-04-13 | 538 | 558 | 512 | 516 | 317,000 | 5,160 |
| 1992-04-10 | 542 | 564 | 539 | 548 | 193,000 | 5,480 |
| 1992-04-09 | 558 | 575 | 532 | 539 | 247,000 | 5,390 |
| 1992-04-08 | 548 | 560 | 543 | 560 | 149,000 | 5,600 |
| 1992-04-07 | 575 | 577 | 555 | 565 | 156,000 | 5,650 |
| 1992-04-06 | 574 | 584 | 574 | 575 | 126,000 | 5,750 |
| 1992-04-03 | 562 | 574 | 548 | 574 | 136,000 | 5,740 |
| 1992-04-02 | 522 | 559 | 522 | 552 | 333,000 | 5,520 |
| 1992-04-01 | 566 | 566 | 518 | 522 | 358,000 | 5,220 |
| 1992-03-31 | 575 | 575 | 565 | 566 | 196,000 | 5,660 |
| 1992-03-30 | 561 | 572 | 561 | 570 | 93,000 | 5,700 |
| 1992-03-27 | 577 | 578 | 562 | 570 | 180,000 | 5,700 |
| 1992-03-26 | 586 | 590 | 578 | 578 | 160,000 | 5,780 |
| 1992-03-25 | 598 | 605 | 577 | 581 | 437,000 | 5,810 |
| 1992-03-24 | 620 | 620 | 598 | 600 | 308,000 | 6,000 |
| 1992-03-23 | 646 | 646 | 609 | 610 | 289,000 | 6,100 |
| 1992-03-19 | 651 | 664 | 630 | 645 | 417,000 | 6,450 |
| 1992-03-18 | 628 | 651 | 628 | 651 | 283,000 | 6,510 |
| 1992-03-17 | 628 | 640 | 628 | 635 | 227,000 | 6,350 |
| 1992-03-16 | 650 | 650 | 628 | 628 | 170,000 | 6,280 |
| 1992-03-13 | 682 | 690 | 658 | 659 | 1,519,000 | 6,590 |
| 1992-03-12 | 694 | 695 | 688 | 692 | 116,000 | 6,920 |
| 1992-03-11 | 696 | 699 | 681 | 694 | 99,000 | 6,940 |
| 1992-03-10 | 681 | 691 | 671 | 691 | 92,000 | 6,910 |
| 1992-03-09 | 685 | 685 | 670 | 671 | 46,000 | 6,710 |
| 1992-03-06 | 667 | 690 | 666 | 686 | 85,000 | 6,860 |
| 1992-03-05 | 698 | 698 | 669 | 669 | 223,000 | 6,690 |
| 1992-03-04 | 688 | 700 | 688 | 698 | 99,000 | 6,980 |
| 1992-03-03 | 703 | 703 | 696 | 697 | 116,000 | 6,970 |
| 1992-03-02 | 707 | 710 | 692 | 693 | 84,000 | 6,930 |
| 1992-02-28 | 709 | 709 | 690 | 691 | 75,000 | 6,910 |
| 1992-02-27 | 715 | 726 | 700 | 700 | 75,000 | 7,000 |
| 1992-02-26 | 695 | 710 | 685 | 708 | 226,000 | 7,080 |
| 1992-02-25 | 667 | 692 | 664 | 691 | 151,000 | 6,910 |
| 1992-02-24 | 681 | 681 | 654 | 657 | 78,000 | 6,570 |
| 1992-02-21 | 676 | 682 | 663 | 678 | 230,000 | 6,780 |
| 1992-02-20 | 658 | 673 | 658 | 672 | 67,000 | 6,720 |
| 1992-02-19 | 668 | 668 | 651 | 656 | 201,000 | 6,560 |
| 1992-02-18 | 692 | 692 | 676 | 676 | 85,000 | 6,760 |
| 1992-02-17 | 666 | 700 | 659 | 700 | 146,000 | 7,000 |
| 1992-02-14 | 705 | 708 | 680 | 680 | 152,000 | 6,800 |
| 1992-02-13 | 691 | 710 | 691 | 695 | 161,000 | 6,950 |
| 1992-02-12 | 701 | 702 | 692 | 701 | 105,000 | 7,010 |
| 1992-02-10 | 710 | 715 | 702 | 710 | 117,000 | 7,100 |
| 1992-02-07 | 726 | 726 | 715 | 715 | 123,000 | 7,150 |
| 1992-02-06 | 710 | 721 | 710 | 710 | 200,000 | 7,100 |
| 1992-02-05 | 690 | 712 | 690 | 691 | 115,000 | 6,910 |
| 1992-02-04 | 698 | 719 | 697 | 700 | 114,000 | 7,000 |
| 1992-02-03 | 727 | 727 | 708 | 708 | 120,000 | 7,080 |
| 1992-01-31 | 717 | 727 | 705 | 710 | 273,000 | 7,100 |
| 1992-01-30 | 690 | 718 | 690 | 700 | 159,000 | 7,000 |
| 1992-01-29 | 702 | 714 | 695 | 700 | 123,000 | 7,000 |
| 1992-01-28 | 680 | 706 | 680 | 695 | 163,000 | 6,950 |
| 1992-01-27 | 673 | 683 | 673 | 679 | 157,000 | 6,790 |
| 1992-01-24 | 681 | 685 | 670 | 673 | 169,000 | 6,730 |
| 1992-01-23 | 701 | 721 | 681 | 685 | 252,000 | 6,850 |
| 1992-01-22 | 666 | 700 | 661 | 700 | 384,000 | 7,000 |
| 1992-01-21 | 690 | 709 | 660 | 675 | 287,000 | 6,750 |
| 1992-01-20 | 706 | 710 | 682 | 682 | 356,000 | 6,820 |
| 1992-01-17 | 715 | 730 | 671 | 705 | 535,000 | 7,050 |
| 1992-01-16 | 765 | 765 | 721 | 735 | 624,000 | 7,350 |
| 1992-01-14 | 751 | 784 | 745 | 745 | 670,000 | 7,450 |
| 1992-01-13 | 762 | 787 | 740 | 750 | 1,579,000 | 7,500 |
| 1992-01-10 | 775 | 818 | 762 | 763 | 5,448,000 | 7,630 |
| 1992-01-09 | 690 | 766 | 690 | 766 | 2,722,000 | 7,660 |
| 1992-01-08 | 705 | 710 | 666 | 666 | 209,000 | 6,660 |
| 1992-01-07 | 725 | 732 | 704 | 715 | 239,000 | 7,150 |
| 1992-01-06 | 719 | 724 | 711 | 724 | 215,000 | 7,240 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株