6461 日本ピストンリング(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 370 | 375 | 370 | 371 | 80,000 | 3,710 |
| 1993-12-29 | 366 | 370 | 362 | 369 | 87,000 | 3,690 |
| 1993-12-28 | 360 | 365 | 356 | 365 | 88,000 | 3,650 |
| 1993-12-27 | 350 | 360 | 350 | 360 | 68,000 | 3,600 |
| 1993-12-24 | 375 | 375 | 356 | 370 | 126,000 | 3,700 |
| 1993-12-22 | 376 | 379 | 361 | 377 | 132,000 | 3,770 |
| 1993-12-21 | 376 | 380 | 370 | 378 | 105,000 | 3,780 |
| 1993-12-20 | 395 | 395 | 380 | 380 | 84,000 | 3,800 |
| 1993-12-17 | 385 | 395 | 385 | 395 | 122,000 | 3,950 |
| 1993-12-16 | 379 | 393 | 377 | 390 | 192,000 | 3,900 |
| 1993-12-15 | 363 | 373 | 363 | 373 | 109,000 | 3,730 |
| 1993-12-14 | 366 | 372 | 364 | 368 | 98,000 | 3,680 |
| 1993-12-13 | 355 | 369 | 355 | 365 | 148,000 | 3,650 |
| 1993-12-10 | 354 | 368 | 347 | 368 | 991,000 | 3,680 |
| 1993-12-09 | 342 | 346 | 336 | 344 | 134,000 | 3,440 |
| 1993-12-08 | 336 | 337 | 313 | 337 | 287,000 | 3,370 |
| 1993-12-07 | 343 | 358 | 341 | 357 | 41,000 | 3,570 |
| 1993-12-06 | 343 | 359 | 343 | 347 | 174,000 | 3,470 |
| 1993-12-03 | 359 | 363 | 354 | 363 | 145,000 | 3,630 |
| 1993-12-02 | 362 | 379 | 359 | 370 | 241,000 | 3,700 |
| 1993-12-01 | 348 | 358 | 341 | 355 | 260,000 | 3,550 |
| 1993-11-30 | 325 | 343 | 325 | 338 | 122,000 | 3,380 |
| 1993-11-29 | 330 | 330 | 308 | 325 | 212,000 | 3,250 |
| 1993-11-26 | 355 | 356 | 324 | 328 | 326,000 | 3,280 |
| 1993-11-25 | 354 | 365 | 347 | 347 | 271,000 | 3,470 |
| 1993-11-24 | 379 | 384 | 370 | 370 | 198,000 | 3,700 |
| 1993-11-22 | 389 | 389 | 384 | 384 | 229,000 | 3,840 |
| 1993-11-19 | 389 | 409 | 389 | 389 | 212,000 | 3,890 |
| 1993-11-18 | 401 | 406 | 389 | 389 | 217,000 | 3,890 |
| 1993-11-17 | 407 | 410 | 402 | 402 | 115,000 | 4,020 |
| 1993-11-16 | 395 | 414 | 390 | 414 | 164,000 | 4,140 |
| 1993-11-15 | 415 | 415 | 390 | 390 | 255,000 | 3,900 |
| 1993-11-12 | 399 | 420 | 398 | 415 | 598,000 | 4,150 |
| 1993-11-11 | 411 | 419 | 398 | 398 | 194,000 | 3,980 |
| 1993-11-10 | 400 | 419 | 391 | 419 | 311,000 | 4,190 |
| 1993-11-09 | 421 | 424 | 397 | 397 | 213,000 | 3,970 |
| 1993-11-08 | 425 | 430 | 410 | 429 | 232,000 | 4,290 |
| 1993-11-05 | 448 | 450 | 425 | 425 | 444,000 | 4,250 |
| 1993-11-04 | 484 | 485 | 468 | 468 | 162,000 | 4,680 |
| 1993-11-02 | 480 | 489 | 478 | 489 | 188,000 | 4,890 |
| 1993-11-01 | 479 | 482 | 474 | 482 | 173,000 | 4,820 |
| 1993-10-29 | 494 | 494 | 475 | 481 | 206,000 | 4,810 |
| 1993-10-28 | 512 | 515 | 485 | 485 | 206,000 | 4,850 |
| 1993-10-27 | 502 | 505 | 496 | 503 | 147,000 | 5,030 |
| 1993-10-26 | 523 | 523 | 502 | 505 | 235,000 | 5,050 |
| 1993-10-25 | 520 | 520 | 502 | 513 | 186,000 | 5,130 |
| 1993-10-22 | 510 | 518 | 498 | 500 | 153,000 | 5,000 |
| 1993-10-21 | 514 | 518 | 511 | 515 | 79,000 | 5,150 |
| 1993-10-20 | 510 | 520 | 510 | 513 | 263,000 | 5,130 |
| 1993-10-19 | 519 | 532 | 516 | 530 | 86,000 | 5,300 |
| 1993-10-18 | 519 | 534 | 516 | 530 | 60,000 | 5,300 |
| 1993-10-15 | 515 | 529 | 504 | 524 | 215,000 | 5,240 |
| 1993-10-14 | 503 | 515 | 502 | 514 | 106,000 | 5,140 |
| 1993-10-13 | 509 | 510 | 500 | 500 | 191,000 | 5,000 |
| 1993-10-12 | 511 | 513 | 500 | 507 | 202,000 | 5,070 |
| 1993-10-08 | 513 | 518 | 513 | 517 | 406,000 | 5,170 |
| 1993-10-07 | 555 | 555 | 518 | 518 | 91,000 | 5,180 |
| 1993-10-06 | 542 | 555 | 538 | 555 | 65,000 | 5,550 |
| 1993-10-05 | 540 | 542 | 535 | 542 | 50,000 | 5,420 |
| 1993-10-04 | 526 | 530 | 520 | 527 | 26,000 | 5,270 |
| 1993-10-01 | 537 | 549 | 525 | 525 | 112,000 | 5,250 |
| 1993-09-30 | 519 | 534 | 518 | 523 | 81,000 | 5,230 |
| 1993-09-29 | 512 | 534 | 511 | 518 | 123,000 | 5,180 |
| 1993-09-28 | 515 | 525 | 515 | 525 | 124,000 | 5,250 |
| 1993-09-27 | 553 | 553 | 506 | 530 | 231,000 | 5,300 |
| 1993-09-24 | 559 | 559 | 549 | 558 | 69,000 | 5,580 |
| 1993-09-22 | 540 | 549 | 528 | 549 | 134,000 | 5,490 |
| 1993-09-21 | 557 | 565 | 545 | 550 | 95,000 | 5,500 |
| 1993-09-20 | 546 | 549 | 536 | 547 | 83,000 | 5,470 |
| 1993-09-17 | 550 | 550 | 541 | 546 | 255,000 | 5,460 |
| 1993-09-16 | 569 | 569 | 535 | 560 | 124,000 | 5,600 |
| 1993-09-14 | 574 | 574 | 555 | 568 | 189,000 | 5,680 |
| 1993-09-13 | 568 | 574 | 550 | 574 | 210,000 | 5,740 |
| 1993-09-10 | 558 | 568 | 558 | 568 | 1,320,000 | 5,680 |
| 1993-09-09 | 553 | 559 | 553 | 558 | 63,000 | 5,580 |
| 1993-09-08 | 560 | 560 | 554 | 556 | 136,000 | 5,560 |
| 1993-09-07 | 549 | 557 | 548 | 550 | 210,000 | 5,500 |
| 1993-09-06 | 560 | 560 | 545 | 545 | 110,000 | 5,450 |
| 1993-09-03 | 544 | 559 | 538 | 550 | 286,000 | 5,500 |
| 1993-09-02 | 534 | 548 | 534 | 544 | 73,000 | 5,440 |
| 1993-09-01 | 544 | 545 | 535 | 544 | 152,000 | 5,440 |
| 1993-08-31 | 547 | 549 | 545 | 545 | 202,000 | 5,450 |
| 1993-08-30 | 545 | 547 | 544 | 545 | 214,000 | 5,450 |
| 1993-08-27 | 544 | 548 | 540 | 548 | 161,000 | 5,480 |
| 1993-08-26 | 541 | 542 | 540 | 542 | 126,000 | 5,420 |
| 1993-08-25 | 536 | 540 | 533 | 540 | 130,000 | 5,400 |
| 1993-08-24 | 523 | 538 | 523 | 536 | 56,000 | 5,360 |
| 1993-08-23 | 535 | 544 | 529 | 533 | 50,000 | 5,330 |
| 1993-08-20 | 541 | 545 | 538 | 545 | 146,000 | 5,450 |
| 1993-08-19 | 530 | 536 | 526 | 535 | 297,000 | 5,350 |
| 1993-08-18 | 527 | 528 | 525 | 526 | 298,000 | 5,260 |
| 1993-08-17 | 526 | 528 | 525 | 527 | 332,000 | 5,270 |
| 1993-08-16 | 527 | 529 | 527 | 527 | 306,000 | 5,270 |
| 1993-08-13 | 528 | 533 | 525 | 525 | 421,000 | 5,250 |
| 1993-08-12 | 533 | 539 | 518 | 518 | 359,000 | 5,180 |
| 1993-08-11 | 536 | 539 | 531 | 533 | 422,000 | 5,330 |
| 1993-08-10 | 542 | 544 | 537 | 537 | 86,000 | 5,370 |
| 1993-08-09 | 541 | 541 | 533 | 541 | 77,000 | 5,410 |
| 1993-08-06 | 542 | 542 | 532 | 532 | 52,000 | 5,320 |
| 1993-08-05 | 540 | 546 | 538 | 542 | 112,000 | 5,420 |
| 1993-08-04 | 528 | 549 | 528 | 537 | 192,000 | 5,370 |
| 1993-08-03 | 541 | 543 | 536 | 538 | 239,000 | 5,380 |
| 1993-08-02 | 534 | 540 | 532 | 536 | 201,000 | 5,360 |
| 1993-07-30 | 548 | 551 | 544 | 544 | 190,000 | 5,440 |
| 1993-07-29 | 523 | 543 | 523 | 543 | 205,000 | 5,430 |
| 1993-07-28 | 531 | 531 | 525 | 525 | 62,000 | 5,250 |
| 1993-07-27 | 525 | 532 | 521 | 521 | 132,000 | 5,210 |
| 1993-07-26 | 538 | 538 | 520 | 520 | 98,000 | 5,200 |
| 1993-07-23 | 526 | 530 | 525 | 528 | 141,000 | 5,280 |
| 1993-07-22 | 533 | 555 | 527 | 554 | 75,000 | 5,540 |
| 1993-07-21 | 535 | 545 | 530 | 539 | 41,000 | 5,390 |
| 1993-07-20 | 554 | 555 | 534 | 535 | 122,000 | 5,350 |
| 1993-07-19 | 570 | 570 | 550 | 555 | 89,000 | 5,550 |
| 1993-07-16 | 561 | 570 | 560 | 569 | 146,000 | 5,690 |
| 1993-07-15 | 564 | 570 | 561 | 561 | 109,000 | 5,610 |
| 1993-07-14 | 565 | 568 | 550 | 568 | 235,000 | 5,680 |
| 1993-07-13 | 549 | 563 | 549 | 560 | 134,000 | 5,600 |
| 1993-07-12 | 545 | 549 | 541 | 549 | 45,000 | 5,490 |
| 1993-07-09 | 526 | 540 | 526 | 540 | 521,000 | 5,400 |
| 1993-07-08 | 522 | 530 | 521 | 524 | 76,000 | 5,240 |
| 1993-07-07 | 523 | 530 | 516 | 522 | 74,000 | 5,220 |
| 1993-07-06 | 530 | 543 | 520 | 533 | 120,000 | 5,330 |
| 1993-07-05 | 526 | 533 | 518 | 533 | 31,000 | 5,330 |
| 1993-07-02 | 533 | 533 | 510 | 513 | 113,000 | 5,130 |
| 1993-07-01 | 521 | 533 | 521 | 533 | 87,000 | 5,330 |
| 1993-06-30 | 515 | 528 | 515 | 521 | 86,000 | 5,210 |
| 1993-06-29 | 529 | 532 | 525 | 525 | 86,000 | 5,250 |
| 1993-06-28 | 525 | 545 | 525 | 540 | 114,000 | 5,400 |
| 1993-06-25 | 539 | 539 | 526 | 535 | 171,000 | 5,350 |
| 1993-06-24 | 526 | 540 | 526 | 529 | 97,000 | 5,290 |
| 1993-06-23 | 539 | 550 | 532 | 532 | 152,000 | 5,320 |
| 1993-06-22 | 550 | 550 | 531 | 549 | 136,000 | 5,490 |
| 1993-06-21 | 544 | 544 | 525 | 531 | 265,000 | 5,310 |
| 1993-06-18 | 560 | 569 | 550 | 551 | 362,000 | 5,510 |
| 1993-06-17 | 575 | 579 | 561 | 579 | 317,000 | 5,790 |
| 1993-06-16 | 567 | 580 | 562 | 565 | 290,000 | 5,650 |
| 1993-06-15 | 565 | 570 | 562 | 567 | 442,000 | 5,670 |
| 1993-06-14 | 577 | 577 | 565 | 567 | 238,000 | 5,670 |
| 1993-06-11 | 570 | 591 | 561 | 567 | 1,485,000 | 5,670 |
| 1993-06-10 | 580 | 584 | 561 | 568 | 280,000 | 5,680 |
| 1993-06-08 | 592 | 598 | 585 | 585 | 349,000 | 5,850 |
| 1993-06-07 | 595 | 605 | 592 | 592 | 166,000 | 5,920 |
| 1993-06-04 | 600 | 610 | 590 | 591 | 313,000 | 5,910 |
| 1993-06-03 | 600 | 615 | 597 | 610 | 364,000 | 6,100 |
| 1993-06-02 | 600 | 600 | 590 | 592 | 193,000 | 5,920 |
| 1993-06-01 | 600 | 605 | 599 | 600 | 241,000 | 6,000 |
| 1993-05-31 | 614 | 615 | 601 | 605 | 382,000 | 6,050 |
| 1993-05-28 | 605 | 619 | 598 | 610 | 974,000 | 6,100 |
| 1993-05-27 | 595 | 604 | 590 | 596 | 864,000 | 5,960 |
| 1993-05-26 | 570 | 594 | 561 | 590 | 941,000 | 5,900 |
| 1993-05-25 | 570 | 570 | 556 | 569 | 524,000 | 5,690 |
| 1993-05-24 | 559 | 569 | 556 | 556 | 190,000 | 5,560 |
| 1993-05-21 | 546 | 558 | 546 | 556 | 202,000 | 5,560 |
| 1993-05-20 | 559 | 559 | 538 | 550 | 207,000 | 5,500 |
| 1993-05-19 | 538 | 560 | 538 | 560 | 193,000 | 5,600 |
| 1993-05-18 | 560 | 560 | 530 | 537 | 317,000 | 5,370 |
| 1993-05-17 | 560 | 575 | 560 | 560 | 97,000 | 5,600 |
| 1993-05-14 | 564 | 572 | 560 | 560 | 429,000 | 5,600 |
| 1993-05-13 | 580 | 583 | 562 | 564 | 260,000 | 5,640 |
| 1993-05-12 | 580 | 595 | 570 | 583 | 686,000 | 5,830 |
| 1993-05-11 | 573 | 578 | 568 | 572 | 582,000 | 5,720 |
| 1993-05-10 | 555 | 563 | 554 | 563 | 250,000 | 5,630 |
| 1993-05-07 | 552 | 565 | 546 | 565 | 468,000 | 5,650 |
| 1993-05-06 | 550 | 550 | 541 | 542 | 325,000 | 5,420 |
| 1993-04-30 | 534 | 540 | 530 | 540 | 148,000 | 5,400 |
| 1993-04-28 | 543 | 543 | 523 | 523 | 201,000 | 5,230 |
| 1993-04-27 | 531 | 535 | 520 | 530 | 194,000 | 5,300 |
| 1993-04-26 | 529 | 537 | 505 | 511 | 181,000 | 5,110 |
| 1993-04-23 | 512 | 531 | 512 | 520 | 117,000 | 5,200 |
| 1993-04-22 | 540 | 540 | 502 | 508 | 151,000 | 5,080 |
| 1993-04-21 | 538 | 542 | 520 | 530 | 201,000 | 5,300 |
| 1993-04-20 | 516 | 545 | 516 | 518 | 96,000 | 5,180 |
| 1993-04-19 | 533 | 542 | 516 | 523 | 147,000 | 5,230 |
| 1993-04-16 | 552 | 552 | 536 | 537 | 287,000 | 5,370 |
| 1993-04-15 | 544 | 550 | 541 | 549 | 396,000 | 5,490 |
| 1993-04-14 | 535 | 538 | 526 | 535 | 431,000 | 5,350 |
| 1993-04-13 | 520 | 535 | 513 | 535 | 468,000 | 5,350 |
| 1993-04-12 | 499 | 508 | 499 | 500 | 94,000 | 5,000 |
| 1993-04-09 | 492 | 509 | 492 | 497 | 578,000 | 4,970 |
| 1993-04-08 | 503 | 503 | 492 | 492 | 159,000 | 4,920 |
| 1993-04-07 | 495 | 510 | 493 | 496 | 194,000 | 4,960 |
| 1993-04-06 | 508 | 508 | 494 | 498 | 199,000 | 4,980 |
| 1993-04-05 | 494 | 520 | 494 | 510 | 530,000 | 5,100 |
| 1993-04-02 | 509 | 530 | 506 | 530 | 208,000 | 5,300 |
| 1993-04-01 | 520 | 525 | 506 | 525 | 148,000 | 5,250 |
| 1993-03-31 | 505 | 511 | 505 | 506 | 102,000 | 5,060 |
| 1993-03-30 | 520 | 525 | 509 | 520 | 160,000 | 5,200 |
| 1993-03-29 | 515 | 522 | 510 | 518 | 477,000 | 5,180 |
| 1993-03-26 | 542 | 542 | 505 | 510 | 370,000 | 5,100 |
| 1993-03-25 | 550 | 550 | 542 | 542 | 258,000 | 5,420 |
| 1993-03-24 | 558 | 558 | 549 | 550 | 266,000 | 5,500 |
| 1993-03-23 | 555 | 558 | 540 | 556 | 182,000 | 5,560 |
| 1993-03-22 | 545 | 578 | 545 | 558 | 212,000 | 5,580 |
| 1993-03-19 | 578 | 580 | 554 | 555 | 263,000 | 5,550 |
| 1993-03-18 | 532 | 582 | 532 | 578 | 406,000 | 5,780 |
| 1993-03-17 | 525 | 525 | 515 | 520 | 108,000 | 5,200 |
| 1993-03-16 | 524 | 525 | 511 | 525 | 195,000 | 5,250 |
| 1993-03-15 | 520 | 525 | 505 | 524 | 199,000 | 5,240 |
| 1993-03-12 | 496 | 525 | 496 | 510 | 1,331,000 | 5,100 |
| 1993-03-11 | 505 | 510 | 498 | 506 | 266,000 | 5,060 |
| 1993-03-10 | 498 | 509 | 497 | 499 | 372,000 | 4,990 |
| 1993-03-09 | 498 | 510 | 493 | 499 | 620,000 | 4,990 |
| 1993-03-08 | 466 | 499 | 466 | 493 | 518,000 | 4,930 |
| 1993-03-05 | 472 | 473 | 464 | 464 | 131,000 | 4,640 |
| 1993-03-04 | 468 | 471 | 467 | 471 | 150,000 | 4,710 |
| 1993-03-03 | 475 | 475 | 470 | 472 | 207,000 | 4,720 |
| 1993-03-02 | 465 | 470 | 462 | 470 | 164,000 | 4,700 |
| 1993-03-01 | 467 | 469 | 457 | 469 | 74,000 | 4,690 |
| 1993-02-26 | 468 | 470 | 468 | 468 | 118,000 | 4,680 |
| 1993-02-25 | 470 | 470 | 467 | 468 | 194,000 | 4,680 |
| 1993-02-24 | 464 | 468 | 459 | 467 | 133,000 | 4,670 |
| 1993-02-23 | 449 | 463 | 449 | 463 | 63,000 | 4,630 |
| 1993-02-22 | 457 | 459 | 449 | 449 | 92,000 | 4,490 |
| 1993-02-19 | 454 | 462 | 452 | 462 | 68,000 | 4,620 |
| 1993-02-18 | 463 | 468 | 460 | 462 | 152,000 | 4,620 |
| 1993-02-17 | 445 | 464 | 445 | 464 | 55,000 | 4,640 |
| 1993-02-16 | 462 | 465 | 455 | 455 | 100,000 | 4,550 |
| 1993-02-15 | 440 | 465 | 440 | 465 | 76,000 | 4,650 |
| 1993-02-12 | 468 | 468 | 438 | 439 | 362,000 | 4,390 |
| 1993-02-10 | 450 | 464 | 446 | 464 | 69,000 | 4,640 |
| 1993-02-09 | 463 | 463 | 445 | 446 | 97,000 | 4,460 |
| 1993-02-08 | 453 | 468 | 453 | 465 | 60,000 | 4,650 |
| 1993-02-05 | 468 | 470 | 453 | 453 | 225,000 | 4,530 |
| 1993-02-04 | 463 | 463 | 455 | 458 | 210,000 | 4,580 |
| 1993-02-03 | 460 | 460 | 448 | 448 | 176,000 | 4,480 |
| 1993-02-02 | 449 | 456 | 447 | 456 | 115,000 | 4,560 |
| 1993-02-01 | 445 | 449 | 440 | 442 | 38,000 | 4,420 |
| 1993-01-29 | 450 | 450 | 435 | 435 | 158,000 | 4,350 |
| 1993-01-28 | 429 | 452 | 422 | 450 | 179,000 | 4,500 |
| 1993-01-27 | 433 | 434 | 429 | 429 | 97,000 | 4,290 |
| 1993-01-26 | 426 | 433 | 418 | 433 | 138,000 | 4,330 |
| 1993-01-25 | 422 | 427 | 421 | 426 | 40,000 | 4,260 |
| 1993-01-22 | 421 | 425 | 421 | 421 | 109,000 | 4,210 |
| 1993-01-21 | 421 | 425 | 421 | 421 | 117,000 | 4,210 |
| 1993-01-20 | 427 | 427 | 424 | 424 | 158,000 | 4,240 |
| 1993-01-19 | 421 | 425 | 421 | 424 | 70,000 | 4,240 |
| 1993-01-18 | 415 | 421 | 414 | 421 | 105,000 | 4,210 |
| 1993-01-14 | 405 | 415 | 405 | 415 | 49,000 | 4,150 |
| 1993-01-13 | 420 | 420 | 407 | 407 | 76,000 | 4,070 |
| 1993-01-12 | 417 | 421 | 409 | 415 | 88,000 | 4,150 |
| 1993-01-11 | 421 | 421 | 411 | 417 | 81,000 | 4,170 |
| 1993-01-08 | 400 | 420 | 400 | 411 | 363,000 | 4,110 |
| 1993-01-07 | 423 | 433 | 405 | 405 | 204,000 | 4,050 |
| 1993-01-06 | 413 | 415 | 412 | 413 | 150,000 | 4,130 |
| 1993-01-05 | 426 | 430 | 410 | 412 | 112,000 | 4,120 |
| 1993-01-04 | 432 | 435 | 422 | 423 | 76,000 | 4,230 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
