6461 日本ピストンリング(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 380 | 389 | 376 | 389 | 86,000 | 3,890 |
| 1996-12-27 | 380 | 385 | 375 | 384 | 210,000 | 3,840 |
| 1996-12-26 | 393 | 393 | 371 | 379 | 281,000 | 3,790 |
| 1996-12-25 | 395 | 397 | 390 | 393 | 109,000 | 3,930 |
| 1996-12-24 | 401 | 407 | 386 | 390 | 327,000 | 3,900 |
| 1996-12-20 | 406 | 411 | 401 | 401 | 228,000 | 4,010 |
| 1996-12-19 | 410 | 415 | 401 | 401 | 286,000 | 4,010 |
| 1996-12-18 | 421 | 422 | 415 | 415 | 92,000 | 4,150 |
| 1996-12-17 | 427 | 433 | 421 | 429 | 123,000 | 4,290 |
| 1996-12-16 | 425 | 427 | 417 | 427 | 71,000 | 4,270 |
| 1996-12-13 | 425 | 429 | 403 | 425 | 1,389,000 | 4,250 |
| 1996-12-12 | 429 | 439 | 427 | 439 | 70,000 | 4,390 |
| 1996-12-11 | 434 | 438 | 430 | 434 | 167,000 | 4,340 |
| 1996-12-10 | 434 | 438 | 431 | 438 | 129,000 | 4,380 |
| 1996-12-09 | 430 | 435 | 424 | 425 | 190,000 | 4,250 |
| 1996-12-06 | 446 | 446 | 420 | 422 | 316,000 | 4,220 |
| 1996-12-05 | 444 | 449 | 440 | 447 | 105,000 | 4,470 |
| 1996-12-04 | 441 | 444 | 439 | 444 | 82,000 | 4,440 |
| 1996-12-03 | 442 | 447 | 442 | 446 | 170,000 | 4,460 |
| 1996-12-02 | 457 | 457 | 441 | 442 | 81,000 | 4,420 |
| 1996-11-29 | 451 | 456 | 447 | 456 | 146,000 | 4,560 |
| 1996-11-28 | 458 | 458 | 451 | 454 | 61,000 | 4,540 |
| 1996-11-27 | 466 | 467 | 459 | 460 | 184,000 | 4,600 |
| 1996-11-26 | 463 | 469 | 460 | 469 | 279,000 | 4,690 |
| 1996-11-25 | 463 | 466 | 453 | 453 | 172,000 | 4,530 |
| 1996-11-22 | 460 | 463 | 455 | 463 | 127,000 | 4,630 |
| 1996-11-21 | 454 | 463 | 454 | 461 | 320,000 | 4,610 |
| 1996-11-20 | 460 | 460 | 453 | 459 | 151,000 | 4,590 |
| 1996-11-19 | 445 | 460 | 443 | 460 | 56,000 | 4,600 |
| 1996-11-18 | 455 | 455 | 444 | 445 | 70,000 | 4,450 |
| 1996-11-15 | 465 | 468 | 451 | 451 | 113,000 | 4,510 |
| 1996-11-14 | 457 | 462 | 451 | 461 | 94,000 | 4,610 |
| 1996-11-13 | 463 | 467 | 455 | 457 | 134,000 | 4,570 |
| 1996-11-12 | 470 | 474 | 469 | 473 | 207,000 | 4,730 |
| 1996-11-11 | 465 | 470 | 461 | 469 | 96,000 | 4,690 |
| 1996-11-08 | 448 | 470 | 448 | 470 | 447,000 | 4,700 |
| 1996-11-07 | 461 | 465 | 457 | 458 | 111,000 | 4,580 |
| 1996-11-06 | 453 | 466 | 451 | 466 | 288,000 | 4,660 |
| 1996-11-05 | 455 | 455 | 448 | 448 | 58,000 | 4,480 |
| 1996-11-01 | 450 | 455 | 445 | 450 | 170,000 | 4,500 |
| 1996-10-31 | 447 | 452 | 446 | 446 | 152,000 | 4,460 |
| 1996-10-30 | 463 | 463 | 440 | 445 | 126,000 | 4,450 |
| 1996-10-29 | 464 | 467 | 458 | 466 | 162,000 | 4,660 |
| 1996-10-28 | 457 | 459 | 455 | 459 | 63,000 | 4,590 |
| 1996-10-25 | 461 | 461 | 448 | 453 | 143,000 | 4,530 |
| 1996-10-24 | 457 | 464 | 457 | 462 | 119,000 | 4,620 |
| 1996-10-23 | 454 | 459 | 449 | 459 | 237,000 | 4,590 |
| 1996-10-22 | 462 | 462 | 454 | 459 | 109,000 | 4,590 |
| 1996-10-21 | 474 | 474 | 467 | 467 | 181,000 | 4,670 |
| 1996-10-18 | 472 | 478 | 468 | 469 | 310,000 | 4,690 |
| 1996-10-17 | 466 | 470 | 465 | 467 | 147,000 | 4,670 |
| 1996-10-16 | 465 | 465 | 463 | 464 | 209,000 | 4,640 |
| 1996-10-15 | 462 | 462 | 460 | 461 | 188,000 | 4,610 |
| 1996-10-14 | 456 | 458 | 455 | 457 | 71,000 | 4,570 |
| 1996-10-11 | 454 | 459 | 446 | 455 | 362,000 | 4,550 |
| 1996-10-09 | 456 | 456 | 441 | 448 | 142,000 | 4,480 |
| 1996-10-08 | 465 | 465 | 460 | 460 | 207,000 | 4,600 |
| 1996-10-07 | 471 | 471 | 461 | 465 | 74,000 | 4,650 |
| 1996-10-04 | 464 | 470 | 462 | 466 | 149,000 | 4,660 |
| 1996-10-03 | 475 | 475 | 470 | 474 | 135,000 | 4,740 |
| 1996-10-02 | 477 | 477 | 474 | 475 | 221,000 | 4,750 |
| 1996-10-01 | 469 | 476 | 468 | 475 | 388,000 | 4,750 |
| 1996-09-30 | 468 | 468 | 463 | 466 | 120,000 | 4,660 |
| 1996-09-27 | 466 | 470 | 458 | 458 | 480,000 | 4,580 |
| 1996-09-26 | 473 | 479 | 470 | 471 | 237,000 | 4,710 |
| 1996-09-25 | 471 | 473 | 470 | 473 | 105,000 | 4,730 |
| 1996-09-24 | 473 | 476 | 469 | 472 | 124,000 | 4,720 |
| 1996-09-20 | 477 | 479 | 472 | 472 | 238,000 | 4,720 |
| 1996-09-19 | 474 | 477 | 472 | 476 | 223,000 | 4,760 |
| 1996-09-18 | 474 | 478 | 472 | 476 | 215,000 | 4,760 |
| 1996-09-17 | 473 | 478 | 468 | 468 | 629,000 | 4,680 |
| 1996-09-13 | 464 | 466 | 460 | 463 | 1,565,000 | 4,630 |
| 1996-09-12 | 463 | 464 | 460 | 462 | 110,000 | 4,620 |
| 1996-09-11 | 464 | 466 | 460 | 464 | 299,000 | 4,640 |
| 1996-09-10 | 456 | 464 | 454 | 464 | 296,000 | 4,640 |
| 1996-09-09 | 460 | 460 | 445 | 456 | 486,000 | 4,560 |
| 1996-09-06 | 459 | 460 | 454 | 460 | 206,000 | 4,600 |
| 1996-09-05 | 459 | 460 | 457 | 459 | 115,000 | 4,590 |
| 1996-09-04 | 459 | 460 | 456 | 460 | 185,000 | 4,600 |
| 1996-09-03 | 460 | 467 | 450 | 458 | 117,000 | 4,580 |
| 1996-09-02 | 467 | 468 | 462 | 463 | 109,000 | 4,630 |
| 1996-08-30 | 472 | 472 | 459 | 462 | 260,000 | 4,620 |
| 1996-08-29 | 485 | 487 | 472 | 472 | 114,000 | 4,720 |
| 1996-08-28 | 484 | 490 | 483 | 483 | 182,000 | 4,830 |
| 1996-08-27 | 485 | 489 | 483 | 484 | 61,000 | 4,840 |
| 1996-08-26 | 489 | 490 | 486 | 490 | 87,000 | 4,900 |
| 1996-08-23 | 498 | 498 | 490 | 491 | 112,000 | 4,910 |
| 1996-08-22 | 498 | 499 | 490 | 494 | 121,000 | 4,940 |
| 1996-08-21 | 493 | 503 | 488 | 494 | 377,000 | 4,940 |
| 1996-08-20 | 491 | 494 | 483 | 488 | 265,000 | 4,880 |
| 1996-08-19 | 487 | 489 | 484 | 487 | 378,000 | 4,870 |
| 1996-08-16 | 484 | 491 | 482 | 482 | 119,000 | 4,820 |
| 1996-08-15 | 485 | 486 | 479 | 479 | 182,000 | 4,790 |
| 1996-08-14 | 477 | 480 | 474 | 480 | 249,000 | 4,800 |
| 1996-08-13 | 480 | 481 | 477 | 481 | 87,000 | 4,810 |
| 1996-08-12 | 483 | 483 | 475 | 481 | 86,000 | 4,810 |
| 1996-08-09 | 498 | 498 | 483 | 493 | 616,000 | 4,930 |
| 1996-08-08 | 497 | 498 | 492 | 498 | 575,000 | 4,980 |
| 1996-08-07 | 502 | 508 | 492 | 492 | 104,000 | 4,920 |
| 1996-08-06 | 502 | 514 | 502 | 505 | 99,000 | 5,050 |
| 1996-08-05 | 515 | 517 | 512 | 512 | 82,000 | 5,120 |
| 1996-08-02 | 510 | 514 | 508 | 510 | 78,000 | 5,100 |
| 1996-08-01 | 501 | 511 | 501 | 510 | 174,000 | 5,100 |
| 1996-07-31 | 515 | 515 | 502 | 505 | 178,000 | 5,050 |
| 1996-07-30 | 515 | 518 | 510 | 513 | 146,000 | 5,130 |
| 1996-07-29 | 524 | 524 | 517 | 518 | 96,000 | 5,180 |
| 1996-07-26 | 530 | 530 | 515 | 515 | 206,000 | 5,150 |
| 1996-07-25 | 528 | 528 | 520 | 524 | 198,000 | 5,240 |
| 1996-07-24 | 533 | 533 | 515 | 518 | 185,000 | 5,180 |
| 1996-07-23 | 521 | 533 | 520 | 533 | 94,000 | 5,330 |
| 1996-07-22 | 545 | 545 | 521 | 521 | 106,000 | 5,210 |
| 1996-07-19 | 550 | 550 | 542 | 545 | 121,000 | 5,450 |
| 1996-07-18 | 541 | 550 | 541 | 549 | 84,000 | 5,490 |
| 1996-07-17 | 540 | 550 | 537 | 540 | 256,000 | 5,400 |
| 1996-07-16 | 540 | 543 | 535 | 535 | 66,000 | 5,350 |
| 1996-07-15 | 545 | 550 | 543 | 550 | 101,000 | 5,500 |
| 1996-07-12 | 530 | 550 | 530 | 550 | 212,000 | 5,500 |
| 1996-07-11 | 544 | 550 | 541 | 550 | 53,000 | 5,500 |
| 1996-07-10 | 541 | 547 | 540 | 544 | 40,000 | 5,440 |
| 1996-07-09 | 549 | 549 | 539 | 539 | 57,000 | 5,390 |
| 1996-07-08 | 550 | 550 | 533 | 548 | 103,000 | 5,480 |
| 1996-07-05 | 561 | 561 | 552 | 556 | 89,000 | 5,560 |
| 1996-07-04 | 565 | 565 | 556 | 560 | 45,000 | 5,600 |
| 1996-07-03 | 560 | 560 | 555 | 560 | 76,000 | 5,600 |
| 1996-07-02 | 565 | 565 | 548 | 552 | 48,000 | 5,520 |
| 1996-07-01 | 563 | 563 | 556 | 556 | 60,000 | 5,560 |
| 1996-06-28 | 561 | 567 | 553 | 563 | 102,000 | 5,630 |
| 1996-06-27 | 573 | 573 | 565 | 565 | 95,000 | 5,650 |
| 1996-06-26 | 561 | 568 | 557 | 567 | 156,000 | 5,670 |
| 1996-06-25 | 578 | 578 | 552 | 560 | 205,000 | 5,600 |
| 1996-06-24 | 568 | 582 | 567 | 571 | 170,000 | 5,710 |
| 1996-06-21 | 569 | 570 | 562 | 567 | 156,000 | 5,670 |
| 1996-06-20 | 555 | 563 | 550 | 562 | 118,000 | 5,620 |
| 1996-06-19 | 557 | 568 | 553 | 555 | 208,000 | 5,550 |
| 1996-06-18 | 565 | 568 | 552 | 555 | 203,000 | 5,550 |
| 1996-06-17 | 569 | 570 | 555 | 555 | 179,000 | 5,550 |
| 1996-06-14 | 569 | 570 | 559 | 559 | 1,699,000 | 5,590 |
| 1996-06-13 | 545 | 559 | 544 | 559 | 204,000 | 5,590 |
| 1996-06-12 | 556 | 556 | 544 | 545 | 164,000 | 5,450 |
| 1996-06-11 | 546 | 556 | 546 | 554 | 90,000 | 5,540 |
| 1996-06-10 | 554 | 555 | 545 | 550 | 70,000 | 5,500 |
| 1996-06-07 | 556 | 556 | 542 | 556 | 163,000 | 5,560 |
| 1996-06-06 | 559 | 564 | 552 | 555 | 110,000 | 5,550 |
| 1996-06-05 | 552 | 552 | 544 | 552 | 67,000 | 5,520 |
| 1996-06-04 | 543 | 550 | 541 | 543 | 139,000 | 5,430 |
| 1996-06-03 | 559 | 559 | 541 | 541 | 200,000 | 5,410 |
| 1996-05-31 | 561 | 563 | 553 | 555 | 124,000 | 5,550 |
| 1996-05-30 | 553 | 563 | 553 | 563 | 76,000 | 5,630 |
| 1996-05-29 | 564 | 565 | 551 | 563 | 189,000 | 5,630 |
| 1996-05-28 | 566 | 569 | 557 | 564 | 155,000 | 5,640 |
| 1996-05-27 | 563 | 563 | 546 | 556 | 76,000 | 5,560 |
| 1996-05-24 | 562 | 564 | 555 | 564 | 92,000 | 5,640 |
| 1996-05-23 | 566 | 568 | 561 | 565 | 116,000 | 5,650 |
| 1996-05-22 | 568 | 569 | 561 | 561 | 298,000 | 5,610 |
| 1996-05-21 | 565 | 570 | 550 | 568 | 172,000 | 5,680 |
| 1996-05-20 | 572 | 573 | 564 | 565 | 363,000 | 5,650 |
| 1996-05-17 | 569 | 575 | 563 | 575 | 399,000 | 5,750 |
| 1996-05-16 | 574 | 575 | 566 | 569 | 318,000 | 5,690 |
| 1996-05-15 | 554 | 565 | 547 | 565 | 466,000 | 5,650 |
| 1996-05-14 | 552 | 553 | 543 | 544 | 98,000 | 5,440 |
| 1996-05-13 | 561 | 561 | 553 | 553 | 66,000 | 5,530 |
| 1996-05-10 | 545 | 554 | 538 | 553 | 247,000 | 5,530 |
| 1996-05-09 | 553 | 554 | 543 | 547 | 182,000 | 5,470 |
| 1996-05-08 | 543 | 551 | 542 | 543 | 112,000 | 5,430 |
| 1996-05-07 | 551 | 557 | 543 | 547 | 192,000 | 5,470 |
| 1996-05-02 | 547 | 555 | 544 | 547 | 211,000 | 5,470 |
| 1996-05-01 | 547 | 561 | 547 | 547 | 210,000 | 5,470 |
| 1996-04-30 | 548 | 555 | 542 | 546 | 197,000 | 5,460 |
| 1996-04-26 | 554 | 563 | 554 | 558 | 103,000 | 5,580 |
| 1996-04-25 | 563 | 567 | 558 | 558 | 136,000 | 5,580 |
| 1996-04-24 | 568 | 569 | 560 | 561 | 167,000 | 5,610 |
| 1996-04-23 | 571 | 571 | 554 | 556 | 331,000 | 5,560 |
| 1996-04-22 | 565 | 567 | 556 | 567 | 169,000 | 5,670 |
| 1996-04-19 | 559 | 560 | 553 | 559 | 96,000 | 5,590 |
| 1996-04-18 | 560 | 564 | 552 | 560 | 160,000 | 5,600 |
| 1996-04-17 | 566 | 570 | 560 | 560 | 123,000 | 5,600 |
| 1996-04-16 | 574 | 578 | 560 | 562 | 206,000 | 5,620 |
| 1996-04-15 | 576 | 579 | 570 | 574 | 230,000 | 5,740 |
| 1996-04-12 | 565 | 579 | 564 | 566 | 416,000 | 5,660 |
| 1996-04-11 | 564 | 572 | 562 | 562 | 203,000 | 5,620 |
| 1996-04-10 | 579 | 584 | 560 | 560 | 175,000 | 5,600 |
| 1996-04-09 | 587 | 587 | 572 | 579 | 232,000 | 5,790 |
| 1996-04-08 | 572 | 579 | 571 | 572 | 102,000 | 5,720 |
| 1996-04-05 | 590 | 593 | 580 | 590 | 353,000 | 5,900 |
| 1996-04-04 | 572 | 584 | 572 | 583 | 215,000 | 5,830 |
| 1996-04-03 | 584 | 584 | 570 | 582 | 328,000 | 5,820 |
| 1996-04-02 | 595 | 595 | 570 | 585 | 413,000 | 5,850 |
| 1996-04-01 | 599 | 610 | 586 | 587 | 1,841,000 | 5,870 |
| 1996-03-29 | 585 | 595 | 578 | 580 | 1,014,000 | 5,800 |
| 1996-03-28 | 594 | 607 | 565 | 570 | 2,100,000 | 5,700 |
| 1996-03-27 | 556 | 592 | 553 | 584 | 2,570,000 | 5,840 |
| 1996-03-26 | 558 | 564 | 552 | 558 | 596,000 | 5,580 |
| 1996-03-25 | 555 | 555 | 545 | 553 | 224,000 | 5,530 |
| 1996-03-22 | 548 | 548 | 540 | 545 | 128,000 | 5,450 |
| 1996-03-21 | 546 | 548 | 540 | 540 | 203,000 | 5,400 |
| 1996-03-19 | 545 | 549 | 539 | 540 | 336,000 | 5,400 |
| 1996-03-18 | 539 | 542 | 538 | 539 | 228,000 | 5,390 |
| 1996-03-15 | 537 | 540 | 533 | 533 | 365,000 | 5,330 |
| 1996-03-14 | 532 | 540 | 532 | 540 | 162,000 | 5,400 |
| 1996-03-13 | 541 | 541 | 531 | 537 | 196,000 | 5,370 |
| 1996-03-12 | 542 | 542 | 536 | 541 | 160,000 | 5,410 |
| 1996-03-11 | 544 | 545 | 534 | 535 | 238,000 | 5,350 |
| 1996-03-08 | 531 | 552 | 531 | 550 | 3,373,000 | 5,500 |
| 1996-03-07 | 535 | 540 | 532 | 536 | 261,000 | 5,360 |
| 1996-03-06 | 540 | 541 | 535 | 538 | 305,000 | 5,380 |
| 1996-03-05 | 539 | 543 | 533 | 539 | 383,000 | 5,390 |
| 1996-03-04 | 543 | 543 | 534 | 540 | 401,000 | 5,400 |
| 1996-03-01 | 540 | 547 | 528 | 533 | 1,063,000 | 5,330 |
| 1996-02-29 | 527 | 530 | 519 | 530 | 530,000 | 5,300 |
| 1996-02-28 | 507 | 522 | 503 | 518 | 127,000 | 5,180 |
| 1996-02-27 | 527 | 527 | 506 | 507 | 226,000 | 5,070 |
| 1996-02-26 | 525 | 530 | 522 | 530 | 142,000 | 5,300 |
| 1996-02-23 | 528 | 528 | 507 | 520 | 120,000 | 5,200 |
| 1996-02-22 | 528 | 528 | 520 | 520 | 113,000 | 5,200 |
| 1996-02-21 | 527 | 534 | 525 | 525 | 122,000 | 5,250 |
| 1996-02-20 | 520 | 540 | 508 | 530 | 111,000 | 5,300 |
| 1996-02-19 | 525 | 533 | 520 | 530 | 128,000 | 5,300 |
| 1996-02-16 | 524 | 529 | 517 | 524 | 150,000 | 5,240 |
| 1996-02-15 | 531 | 538 | 529 | 534 | 96,000 | 5,340 |
| 1996-02-14 | 534 | 545 | 526 | 528 | 122,000 | 5,280 |
| 1996-02-13 | 545 | 546 | 522 | 524 | 133,000 | 5,240 |
| 1996-02-09 | 548 | 549 | 533 | 535 | 423,000 | 5,350 |
| 1996-02-08 | 531 | 549 | 530 | 547 | 127,000 | 5,470 |
| 1996-02-07 | 549 | 549 | 541 | 541 | 321,000 | 5,410 |
| 1996-02-06 | 540 | 562 | 538 | 549 | 875,000 | 5,490 |
| 1996-02-05 | 535 | 540 | 525 | 527 | 175,000 | 5,270 |
| 1996-02-02 | 539 | 544 | 536 | 540 | 357,000 | 5,400 |
| 1996-02-01 | 527 | 540 | 520 | 535 | 258,000 | 5,350 |
| 1996-01-31 | 542 | 542 | 528 | 528 | 213,000 | 5,280 |
| 1996-01-30 | 543 | 547 | 539 | 539 | 375,000 | 5,390 |
| 1996-01-29 | 538 | 554 | 537 | 543 | 930,000 | 5,430 |
| 1996-01-26 | 517 | 543 | 516 | 529 | 457,000 | 5,290 |
| 1996-01-25 | 518 | 521 | 513 | 515 | 260,000 | 5,150 |
| 1996-01-24 | 514 | 517 | 510 | 515 | 311,000 | 5,150 |
| 1996-01-23 | 510 | 519 | 510 | 515 | 2,275,000 | 5,150 |
| 1996-01-22 | 523 | 523 | 506 | 510 | 83,000 | 5,100 |
| 1996-01-19 | 506 | 517 | 503 | 517 | 136,000 | 5,170 |
| 1996-01-18 | 513 | 518 | 511 | 516 | 246,000 | 5,160 |
| 1996-01-17 | 543 | 543 | 523 | 523 | 178,000 | 5,230 |
| 1996-01-16 | 527 | 537 | 527 | 535 | 215,000 | 5,350 |
| 1996-01-12 | 522 | 532 | 519 | 527 | 390,000 | 5,270 |
| 1996-01-11 | 529 | 535 | 521 | 522 | 168,000 | 5,220 |
| 1996-01-10 | 520 | 539 | 520 | 538 | 98,000 | 5,380 |
| 1996-01-09 | 540 | 540 | 525 | 540 | 124,000 | 5,400 |
| 1996-01-08 | 537 | 540 | 522 | 540 | 114,000 | 5,400 |
| 1996-01-05 | 535 | 544 | 535 | 542 | 189,000 | 5,420 |
| 1996-01-04 | 556 | 560 | 549 | 555 | 204,000 | 5,550 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
