6461 日本ピストンリング(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 551 | 555 | 531 | 531 | 81,000 | 5,310 |
| 1994-12-29 | 534 | 554 | 532 | 554 | 103,000 | 5,540 |
| 1994-12-28 | 554 | 554 | 537 | 544 | 50,000 | 5,440 |
| 1994-12-27 | 540 | 560 | 540 | 554 | 108,000 | 5,540 |
| 1994-12-26 | 546 | 550 | 540 | 550 | 83,000 | 5,500 |
| 1994-12-22 | 540 | 554 | 537 | 545 | 205,000 | 5,450 |
| 1994-12-21 | 536 | 537 | 534 | 537 | 111,000 | 5,370 |
| 1994-12-20 | 533 | 537 | 530 | 537 | 128,000 | 5,370 |
| 1994-12-19 | 534 | 537 | 532 | 533 | 130,000 | 5,330 |
| 1994-12-16 | 527 | 534 | 526 | 534 | 230,000 | 5,340 |
| 1994-12-15 | 527 | 530 | 526 | 530 | 186,000 | 5,300 |
| 1994-12-14 | 529 | 529 | 526 | 526 | 110,000 | 5,260 |
| 1994-12-13 | 530 | 531 | 527 | 528 | 214,000 | 5,280 |
| 1994-12-12 | 527 | 531 | 527 | 530 | 66,000 | 5,300 |
| 1994-12-09 | 540 | 542 | 526 | 526 | 998,000 | 5,260 |
| 1994-12-08 | 536 | 539 | 536 | 538 | 254,000 | 5,380 |
| 1994-12-07 | 538 | 540 | 538 | 538 | 226,000 | 5,380 |
| 1994-12-06 | 532 | 536 | 531 | 535 | 230,000 | 5,350 |
| 1994-12-05 | 535 | 541 | 533 | 541 | 153,000 | 5,410 |
| 1994-12-02 | 525 | 534 | 525 | 530 | 84,000 | 5,300 |
| 1994-12-01 | 530 | 535 | 526 | 531 | 183,000 | 5,310 |
| 1994-11-30 | 533 | 539 | 530 | 530 | 120,000 | 5,300 |
| 1994-11-29 | 531 | 533 | 529 | 530 | 62,000 | 5,300 |
| 1994-11-28 | 530 | 533 | 530 | 532 | 61,000 | 5,320 |
| 1994-11-25 | 539 | 541 | 530 | 530 | 138,000 | 5,300 |
| 1994-11-24 | 531 | 535 | 530 | 530 | 213,000 | 5,300 |
| 1994-11-22 | 538 | 541 | 535 | 541 | 146,000 | 5,410 |
| 1994-11-21 | 552 | 555 | 542 | 542 | 251,000 | 5,420 |
| 1994-11-18 | 544 | 547 | 542 | 547 | 108,000 | 5,470 |
| 1994-11-17 | 534 | 544 | 534 | 544 | 53,000 | 5,440 |
| 1994-11-16 | 545 | 546 | 540 | 540 | 179,000 | 5,400 |
| 1994-11-15 | 540 | 545 | 540 | 545 | 144,000 | 5,450 |
| 1994-11-14 | 531 | 535 | 526 | 535 | 110,000 | 5,350 |
| 1994-11-11 | 537 | 537 | 530 | 530 | 239,000 | 5,300 |
| 1994-11-10 | 545 | 545 | 534 | 535 | 335,000 | 5,350 |
| 1994-11-09 | 543 | 546 | 538 | 538 | 143,000 | 5,380 |
| 1994-11-08 | 548 | 549 | 541 | 543 | 90,000 | 5,430 |
| 1994-11-07 | 535 | 546 | 535 | 538 | 58,000 | 5,380 |
| 1994-11-04 | 540 | 540 | 535 | 538 | 123,000 | 5,380 |
| 1994-11-02 | 542 | 548 | 530 | 530 | 269,000 | 5,300 |
| 1994-11-01 | 530 | 540 | 528 | 540 | 47,000 | 5,400 |
| 1994-10-31 | 538 | 538 | 534 | 537 | 73,000 | 5,370 |
| 1994-10-28 | 534 | 538 | 534 | 538 | 42,000 | 5,380 |
| 1994-10-27 | 535 | 538 | 533 | 535 | 67,000 | 5,350 |
| 1994-10-26 | 530 | 534 | 530 | 530 | 180,000 | 5,300 |
| 1994-10-25 | 532 | 534 | 527 | 530 | 102,000 | 5,300 |
| 1994-10-24 | 532 | 534 | 528 | 532 | 121,000 | 5,320 |
| 1994-10-21 | 533 | 535 | 524 | 532 | 80,000 | 5,320 |
| 1994-10-20 | 531 | 535 | 528 | 535 | 34,000 | 5,350 |
| 1994-10-19 | 534 | 534 | 523 | 523 | 60,000 | 5,230 |
| 1994-10-18 | 524 | 535 | 524 | 525 | 56,000 | 5,250 |
| 1994-10-17 | 538 | 538 | 525 | 525 | 31,000 | 5,250 |
| 1994-10-14 | 540 | 540 | 528 | 528 | 408,000 | 5,280 |
| 1994-10-13 | 540 | 544 | 539 | 544 | 20,000 | 5,440 |
| 1994-10-12 | 528 | 540 | 525 | 540 | 117,000 | 5,400 |
| 1994-10-11 | 535 | 538 | 529 | 529 | 90,000 | 5,290 |
| 1994-10-07 | 530 | 534 | 529 | 534 | 47,000 | 5,340 |
| 1994-10-06 | 523 | 533 | 523 | 529 | 43,000 | 5,290 |
| 1994-10-05 | 520 | 529 | 520 | 529 | 111,000 | 5,290 |
| 1994-10-04 | 526 | 530 | 519 | 520 | 55,000 | 5,200 |
| 1994-10-03 | 516 | 520 | 516 | 519 | 37,000 | 5,190 |
| 1994-09-30 | 532 | 532 | 520 | 521 | 136,000 | 5,210 |
| 1994-09-29 | 526 | 527 | 519 | 527 | 107,000 | 5,270 |
| 1994-09-28 | 519 | 526 | 514 | 526 | 164,000 | 5,260 |
| 1994-09-27 | 530 | 535 | 512 | 514 | 174,000 | 5,140 |
| 1994-09-26 | 529 | 532 | 527 | 530 | 142,000 | 5,300 |
| 1994-09-22 | 536 | 539 | 523 | 533 | 158,000 | 5,330 |
| 1994-09-21 | 526 | 544 | 526 | 541 | 98,000 | 5,410 |
| 1994-09-20 | 530 | 539 | 527 | 536 | 90,000 | 5,360 |
| 1994-09-19 | 533 | 540 | 520 | 522 | 157,000 | 5,220 |
| 1994-09-16 | 535 | 543 | 532 | 533 | 96,000 | 5,330 |
| 1994-09-14 | 538 | 544 | 530 | 532 | 94,000 | 5,320 |
| 1994-09-13 | 534 | 544 | 534 | 543 | 106,000 | 5,430 |
| 1994-09-12 | 529 | 549 | 529 | 534 | 108,000 | 5,340 |
| 1994-09-09 | 547 | 552 | 529 | 529 | 885,000 | 5,290 |
| 1994-09-08 | 540 | 550 | 540 | 542 | 103,000 | 5,420 |
| 1994-09-07 | 546 | 552 | 544 | 544 | 163,000 | 5,440 |
| 1994-09-06 | 553 | 558 | 552 | 552 | 391,000 | 5,520 |
| 1994-09-05 | 555 | 559 | 553 | 553 | 100,000 | 5,530 |
| 1994-09-02 | 554 | 555 | 552 | 555 | 68,000 | 5,550 |
| 1994-09-01 | 555 | 558 | 553 | 555 | 117,000 | 5,550 |
| 1994-08-31 | 555 | 560 | 554 | 560 | 270,000 | 5,600 |
| 1994-08-30 | 551 | 560 | 550 | 555 | 206,000 | 5,550 |
| 1994-08-29 | 548 | 555 | 545 | 551 | 245,000 | 5,510 |
| 1994-08-26 | 538 | 540 | 535 | 535 | 81,000 | 5,350 |
| 1994-08-25 | 540 | 542 | 538 | 540 | 121,000 | 5,400 |
| 1994-08-24 | 530 | 540 | 530 | 540 | 109,000 | 5,400 |
| 1994-08-23 | 532 | 545 | 532 | 535 | 83,000 | 5,350 |
| 1994-08-22 | 535 | 539 | 534 | 535 | 137,000 | 5,350 |
| 1994-08-19 | 545 | 549 | 531 | 534 | 122,000 | 5,340 |
| 1994-08-18 | 555 | 555 | 548 | 548 | 91,000 | 5,480 |
| 1994-08-17 | 559 | 559 | 555 | 556 | 66,000 | 5,560 |
| 1994-08-16 | 544 | 559 | 544 | 556 | 90,000 | 5,560 |
| 1994-08-15 | 554 | 554 | 543 | 543 | 52,000 | 5,430 |
| 1994-08-12 | 557 | 557 | 545 | 551 | 287,000 | 5,510 |
| 1994-08-11 | 545 | 558 | 545 | 557 | 56,000 | 5,570 |
| 1994-08-10 | 538 | 558 | 538 | 558 | 164,000 | 5,580 |
| 1994-08-09 | 550 | 550 | 539 | 539 | 62,000 | 5,390 |
| 1994-08-08 | 548 | 548 | 543 | 545 | 26,000 | 5,450 |
| 1994-08-05 | 559 | 559 | 541 | 548 | 56,000 | 5,480 |
| 1994-08-04 | 553 | 559 | 548 | 559 | 58,000 | 5,590 |
| 1994-08-03 | 545 | 555 | 545 | 553 | 46,000 | 5,530 |
| 1994-08-02 | 540 | 555 | 540 | 555 | 77,000 | 5,550 |
| 1994-08-01 | 548 | 548 | 537 | 540 | 59,000 | 5,400 |
| 1994-07-29 | 550 | 550 | 533 | 546 | 100,000 | 5,460 |
| 1994-07-28 | 534 | 544 | 532 | 544 | 104,000 | 5,440 |
| 1994-07-27 | 544 | 544 | 530 | 534 | 122,000 | 5,340 |
| 1994-07-26 | 539 | 544 | 539 | 544 | 92,000 | 5,440 |
| 1994-07-25 | 540 | 545 | 532 | 542 | 83,000 | 5,420 |
| 1994-07-22 | 558 | 558 | 541 | 541 | 70,000 | 5,410 |
| 1994-07-21 | 541 | 558 | 541 | 549 | 65,000 | 5,490 |
| 1994-07-20 | 563 | 563 | 548 | 548 | 133,000 | 5,480 |
| 1994-07-19 | 550 | 563 | 547 | 563 | 147,000 | 5,630 |
| 1994-07-18 | 546 | 555 | 542 | 542 | 71,000 | 5,420 |
| 1994-07-15 | 559 | 559 | 555 | 555 | 84,000 | 5,550 |
| 1994-07-14 | 554 | 560 | 550 | 560 | 151,000 | 5,600 |
| 1994-07-13 | 534 | 548 | 534 | 548 | 59,000 | 5,480 |
| 1994-07-12 | 530 | 537 | 530 | 535 | 133,000 | 5,350 |
| 1994-07-11 | 546 | 546 | 535 | 537 | 82,000 | 5,370 |
| 1994-07-08 | 558 | 562 | 557 | 557 | 432,000 | 5,570 |
| 1994-07-07 | 564 | 565 | 558 | 560 | 142,000 | 5,600 |
| 1994-07-06 | 562 | 565 | 556 | 565 | 378,000 | 5,650 |
| 1994-07-05 | 555 | 560 | 550 | 552 | 112,000 | 5,520 |
| 1994-07-04 | 563 | 563 | 557 | 558 | 94,000 | 5,580 |
| 1994-07-01 | 548 | 551 | 530 | 551 | 282,000 | 5,510 |
| 1994-06-30 | 520 | 560 | 520 | 558 | 281,000 | 5,580 |
| 1994-06-29 | 520 | 540 | 519 | 540 | 257,000 | 5,400 |
| 1994-06-28 | 532 | 537 | 525 | 530 | 192,000 | 5,300 |
| 1994-06-27 | 532 | 533 | 508 | 508 | 361,000 | 5,080 |
| 1994-06-24 | 545 | 551 | 538 | 538 | 255,000 | 5,380 |
| 1994-06-23 | 551 | 565 | 546 | 555 | 293,000 | 5,550 |
| 1994-06-22 | 531 | 549 | 531 | 541 | 364,000 | 5,410 |
| 1994-06-21 | 558 | 563 | 545 | 545 | 228,000 | 5,450 |
| 1994-06-20 | 575 | 580 | 558 | 573 | 367,000 | 5,730 |
| 1994-06-17 | 575 | 575 | 570 | 573 | 230,000 | 5,730 |
| 1994-06-16 | 575 | 575 | 567 | 572 | 214,000 | 5,720 |
| 1994-06-15 | 567 | 574 | 566 | 566 | 357,000 | 5,660 |
| 1994-06-14 | 572 | 573 | 565 | 566 | 319,000 | 5,660 |
| 1994-06-13 | 558 | 574 | 558 | 574 | 556,000 | 5,740 |
| 1994-06-10 | 571 | 571 | 553 | 561 | 1,514,000 | 5,610 |
| 1994-06-09 | 552 | 557 | 546 | 552 | 529,000 | 5,520 |
| 1994-06-08 | 533 | 552 | 533 | 552 | 888,000 | 5,520 |
| 1994-06-07 | 528 | 537 | 520 | 535 | 553,000 | 5,350 |
| 1994-06-06 | 523 | 525 | 517 | 518 | 58,000 | 5,180 |
| 1994-06-03 | 520 | 523 | 517 | 517 | 170,000 | 5,170 |
| 1994-06-02 | 524 | 528 | 516 | 518 | 390,000 | 5,180 |
| 1994-06-01 | 524 | 525 | 516 | 520 | 201,000 | 5,200 |
| 1994-05-31 | 520 | 525 | 516 | 525 | 196,000 | 5,250 |
| 1994-05-30 | 527 | 529 | 520 | 520 | 236,000 | 5,200 |
| 1994-05-27 | 513 | 523 | 511 | 519 | 498,000 | 5,190 |
| 1994-05-26 | 502 | 523 | 501 | 508 | 832,000 | 5,080 |
| 1994-05-25 | 495 | 506 | 495 | 504 | 1,431,000 | 5,040 |
| 1994-05-24 | 469 | 488 | 465 | 485 | 461,000 | 4,850 |
| 1994-05-23 | 457 | 470 | 457 | 470 | 147,000 | 4,700 |
| 1994-05-20 | 463 | 470 | 463 | 470 | 101,000 | 4,700 |
| 1994-05-19 | 457 | 469 | 453 | 468 | 92,000 | 4,680 |
| 1994-05-18 | 460 | 464 | 442 | 442 | 100,000 | 4,420 |
| 1994-05-17 | 464 | 465 | 455 | 460 | 69,000 | 4,600 |
| 1994-05-16 | 469 | 470 | 469 | 469 | 65,000 | 4,690 |
| 1994-05-13 | 474 | 474 | 466 | 469 | 161,000 | 4,690 |
| 1994-05-12 | 460 | 472 | 460 | 470 | 153,000 | 4,700 |
| 1994-05-11 | 464 | 466 | 458 | 460 | 87,000 | 4,600 |
| 1994-05-10 | 457 | 457 | 452 | 456 | 43,000 | 4,560 |
| 1994-05-09 | 451 | 459 | 451 | 452 | 36,000 | 4,520 |
| 1994-05-06 | 450 | 459 | 450 | 459 | 22,000 | 4,590 |
| 1994-05-02 | 446 | 447 | 445 | 445 | 70,000 | 4,450 |
| 1994-04-28 | 460 | 460 | 445 | 446 | 167,000 | 4,460 |
| 1994-04-27 | 455 | 460 | 445 | 460 | 62,000 | 4,600 |
| 1994-04-26 | 459 | 460 | 440 | 445 | 162,000 | 4,450 |
| 1994-04-25 | 465 | 465 | 450 | 454 | 141,000 | 4,540 |
| 1994-04-22 | 465 | 470 | 461 | 470 | 119,000 | 4,700 |
| 1994-04-21 | 464 | 465 | 458 | 460 | 67,000 | 4,600 |
| 1994-04-20 | 470 | 473 | 460 | 460 | 106,000 | 4,600 |
| 1994-04-19 | 470 | 477 | 465 | 474 | 105,000 | 4,740 |
| 1994-04-18 | 471 | 478 | 471 | 475 | 149,000 | 4,750 |
| 1994-04-15 | 464 | 467 | 460 | 461 | 174,000 | 4,610 |
| 1994-04-14 | 470 | 470 | 456 | 456 | 90,000 | 4,560 |
| 1994-04-13 | 455 | 470 | 451 | 470 | 112,000 | 4,700 |
| 1994-04-12 | 457 | 470 | 450 | 450 | 126,000 | 4,500 |
| 1994-04-11 | 466 | 466 | 458 | 463 | 61,000 | 4,630 |
| 1994-04-08 | 466 | 470 | 446 | 461 | 551,000 | 4,610 |
| 1994-04-07 | 460 | 465 | 451 | 465 | 69,000 | 4,650 |
| 1994-04-06 | 466 | 466 | 452 | 460 | 150,000 | 4,600 |
| 1994-04-05 | 440 | 458 | 430 | 458 | 481,000 | 4,580 |
| 1994-04-04 | 435 | 439 | 431 | 435 | 192,000 | 4,350 |
| 1994-04-01 | 439 | 458 | 439 | 446 | 114,000 | 4,460 |
| 1994-03-31 | 450 | 456 | 438 | 438 | 191,000 | 4,380 |
| 1994-03-30 | 451 | 460 | 450 | 455 | 213,000 | 4,550 |
| 1994-03-29 | 471 | 474 | 455 | 470 | 129,000 | 4,700 |
| 1994-03-28 | 466 | 474 | 455 | 462 | 116,000 | 4,620 |
| 1994-03-25 | 470 | 473 | 461 | 461 | 228,000 | 4,610 |
| 1994-03-24 | 460 | 487 | 460 | 476 | 71,000 | 4,760 |
| 1994-03-23 | 490 | 494 | 470 | 470 | 89,000 | 4,700 |
| 1994-03-22 | 491 | 491 | 480 | 485 | 56,000 | 4,850 |
| 1994-03-18 | 497 | 499 | 480 | 480 | 139,000 | 4,800 |
| 1994-03-17 | 492 | 498 | 485 | 495 | 132,000 | 4,950 |
| 1994-03-16 | 480 | 495 | 480 | 492 | 383,000 | 4,920 |
| 1994-03-15 | 483 | 493 | 475 | 475 | 207,000 | 4,750 |
| 1994-03-14 | 480 | 486 | 477 | 482 | 246,000 | 4,820 |
| 1994-03-11 | 484 | 484 | 457 | 460 | 1,092,000 | 4,600 |
| 1994-03-10 | 456 | 470 | 456 | 469 | 147,000 | 4,690 |
| 1994-03-09 | 460 | 460 | 445 | 452 | 59,000 | 4,520 |
| 1994-03-08 | 442 | 465 | 442 | 464 | 95,000 | 4,640 |
| 1994-03-07 | 455 | 470 | 446 | 446 | 183,000 | 4,460 |
| 1994-03-04 | 450 | 455 | 449 | 455 | 229,000 | 4,550 |
| 1994-03-03 | 451 | 455 | 450 | 455 | 36,000 | 4,550 |
| 1994-03-02 | 453 | 466 | 450 | 450 | 174,000 | 4,500 |
| 1994-03-01 | 450 | 460 | 449 | 450 | 142,000 | 4,500 |
| 1994-02-28 | 442 | 449 | 440 | 440 | 78,000 | 4,400 |
| 1994-02-25 | 445 | 449 | 440 | 442 | 82,000 | 4,420 |
| 1994-02-24 | 443 | 457 | 440 | 450 | 118,000 | 4,500 |
| 1994-02-23 | 444 | 450 | 444 | 445 | 51,000 | 4,450 |
| 1994-02-22 | 465 | 466 | 459 | 460 | 91,000 | 4,600 |
| 1994-02-21 | 425 | 472 | 425 | 462 | 147,000 | 4,620 |
| 1994-02-18 | 430 | 433 | 425 | 427 | 78,000 | 4,270 |
| 1994-02-17 | 435 | 440 | 425 | 428 | 121,000 | 4,280 |
| 1994-02-16 | 445 | 452 | 435 | 435 | 164,000 | 4,350 |
| 1994-02-15 | 437 | 445 | 433 | 435 | 255,000 | 4,350 |
| 1994-02-14 | 462 | 465 | 460 | 462 | 253,000 | 4,620 |
| 1994-02-10 | 465 | 480 | 465 | 472 | 245,000 | 4,720 |
| 1994-02-09 | 485 | 485 | 460 | 460 | 142,000 | 4,600 |
| 1994-02-08 | 480 | 499 | 476 | 485 | 208,000 | 4,850 |
| 1994-02-07 | 481 | 483 | 465 | 466 | 232,000 | 4,660 |
| 1994-02-04 | 487 | 500 | 478 | 500 | 195,000 | 5,000 |
| 1994-02-03 | 490 | 492 | 480 | 488 | 299,000 | 4,880 |
| 1994-02-02 | 477 | 493 | 472 | 478 | 510,000 | 4,780 |
| 1994-02-01 | 470 | 485 | 457 | 457 | 368,000 | 4,570 |
| 1994-01-31 | 460 | 469 | 455 | 467 | 278,000 | 4,670 |
| 1994-01-28 | 430 | 440 | 425 | 425 | 82,000 | 4,250 |
| 1994-01-27 | 444 | 452 | 426 | 426 | 119,000 | 4,260 |
| 1994-01-26 | 425 | 450 | 425 | 450 | 130,000 | 4,500 |
| 1994-01-25 | 415 | 425 | 415 | 425 | 141,000 | 4,250 |
| 1994-01-24 | 425 | 425 | 409 | 410 | 315,000 | 4,100 |
| 1994-01-21 | 444 | 455 | 441 | 455 | 112,000 | 4,550 |
| 1994-01-20 | 441 | 460 | 441 | 449 | 441,000 | 4,490 |
| 1994-01-19 | 451 | 454 | 445 | 451 | 283,000 | 4,510 |
| 1994-01-18 | 430 | 445 | 421 | 421 | 106,000 | 4,210 |
| 1994-01-17 | 440 | 445 | 431 | 431 | 111,000 | 4,310 |
| 1994-01-14 | 431 | 450 | 420 | 445 | 450,000 | 4,450 |
| 1994-01-13 | 445 | 445 | 425 | 427 | 188,000 | 4,270 |
| 1994-01-12 | 420 | 450 | 416 | 450 | 383,000 | 4,500 |
| 1994-01-11 | 428 | 429 | 415 | 420 | 193,000 | 4,200 |
| 1994-01-10 | 413 | 424 | 413 | 420 | 303,000 | 4,200 |
| 1994-01-07 | 410 | 411 | 402 | 411 | 216,000 | 4,110 |
| 1994-01-06 | 428 | 429 | 406 | 411 | 290,000 | 4,110 |
| 1994-01-05 | 400 | 430 | 400 | 429 | 516,000 | 4,290 |
| 1994-01-04 | 376 | 390 | 375 | 385 | 110,000 | 3,850 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
