6461 日本ピストンリング(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 155 | 167 | 152 | 167 | 92,000 | 1,670 |
| 1997-12-29 | 156 | 159 | 141 | 150 | 222,000 | 1,500 |
| 1997-12-26 | 167 | 167 | 150 | 155 | 186,000 | 1,550 |
| 1997-12-25 | 168 | 177 | 159 | 172 | 128,000 | 1,720 |
| 1997-12-24 | 154 | 165 | 144 | 156 | 181,000 | 1,560 |
| 1997-12-22 | 174 | 177 | 151 | 159 | 236,000 | 1,590 |
| 1997-12-19 | 192 | 194 | 180 | 184 | 354,000 | 1,840 |
| 1997-12-18 | 208 | 208 | 201 | 206 | 95,000 | 2,060 |
| 1997-12-17 | 208 | 223 | 195 | 218 | 320,000 | 2,180 |
| 1997-12-16 | 192 | 212 | 191 | 208 | 137,000 | 2,080 |
| 1997-12-15 | 192 | 196 | 191 | 193 | 168,000 | 1,930 |
| 1997-12-12 | 210 | 210 | 195 | 196 | 1,210,000 | 1,960 |
| 1997-12-11 | 199 | 200 | 195 | 195 | 114,000 | 1,950 |
| 1997-12-10 | 211 | 211 | 199 | 199 | 123,000 | 1,990 |
| 1997-12-09 | 210 | 214 | 200 | 207 | 238,000 | 2,070 |
| 1997-12-08 | 207 | 207 | 195 | 195 | 149,000 | 1,950 |
| 1997-12-05 | 215 | 215 | 206 | 207 | 73,000 | 2,070 |
| 1997-12-04 | 215 | 218 | 214 | 215 | 44,000 | 2,150 |
| 1997-12-03 | 219 | 222 | 215 | 215 | 66,000 | 2,150 |
| 1997-12-02 | 219 | 224 | 213 | 224 | 101,000 | 2,240 |
| 1997-12-01 | 213 | 225 | 213 | 224 | 285,000 | 2,240 |
| 1997-11-28 | 214 | 223 | 212 | 218 | 280,000 | 2,180 |
| 1997-11-27 | 214 | 224 | 202 | 224 | 322,000 | 2,240 |
| 1997-11-26 | 202 | 225 | 202 | 219 | 232,000 | 2,190 |
| 1997-11-25 | 198 | 220 | 198 | 200 | 606,000 | 2,000 |
| 1997-11-21 | 229 | 230 | 224 | 227 | 129,000 | 2,270 |
| 1997-11-20 | 220 | 225 | 202 | 224 | 231,000 | 2,240 |
| 1997-11-19 | 215 | 220 | 206 | 215 | 213,000 | 2,150 |
| 1997-11-18 | 215 | 226 | 209 | 225 | 282,000 | 2,250 |
| 1997-11-17 | 195 | 220 | 195 | 220 | 277,000 | 2,200 |
| 1997-11-14 | 196 | 200 | 192 | 196 | 760,000 | 1,960 |
| 1997-11-13 | 201 | 209 | 197 | 206 | 207,000 | 2,060 |
| 1997-11-12 | 205 | 220 | 201 | 210 | 446,000 | 2,100 |
| 1997-11-11 | 206 | 216 | 205 | 215 | 181,000 | 2,150 |
| 1997-11-10 | 204 | 217 | 204 | 210 | 246,000 | 2,100 |
| 1997-11-07 | 206 | 212 | 205 | 209 | 370,000 | 2,090 |
| 1997-11-06 | 211 | 216 | 210 | 215 | 137,000 | 2,150 |
| 1997-11-05 | 212 | 217 | 209 | 209 | 198,000 | 2,090 |
| 1997-11-04 | 226 | 229 | 210 | 211 | 365,000 | 2,110 |
| 1997-10-31 | 210 | 230 | 210 | 226 | 365,000 | 2,260 |
| 1997-10-30 | 214 | 218 | 209 | 217 | 254,000 | 2,170 |
| 1997-10-29 | 216 | 226 | 216 | 223 | 275,000 | 2,230 |
| 1997-10-28 | 207 | 208 | 202 | 206 | 257,000 | 2,060 |
| 1997-10-27 | 224 | 224 | 214 | 216 | 176,000 | 2,160 |
| 1997-10-24 | 209 | 234 | 202 | 228 | 288,000 | 2,280 |
| 1997-10-23 | 225 | 227 | 202 | 209 | 432,000 | 2,090 |
| 1997-10-22 | 197 | 221 | 197 | 220 | 342,000 | 2,200 |
| 1997-10-21 | 198 | 209 | 193 | 196 | 110,000 | 1,960 |
| 1997-10-20 | 191 | 196 | 191 | 193 | 148,000 | 1,930 |
| 1997-10-17 | 198 | 198 | 191 | 192 | 170,000 | 1,920 |
| 1997-10-16 | 190 | 199 | 189 | 199 | 174,000 | 1,990 |
| 1997-10-15 | 190 | 194 | 188 | 190 | 123,000 | 1,900 |
| 1997-10-14 | 194 | 194 | 182 | 190 | 135,000 | 1,900 |
| 1997-10-13 | 191 | 199 | 190 | 194 | 134,000 | 1,940 |
| 1997-10-09 | 202 | 202 | 186 | 187 | 377,000 | 1,870 |
| 1997-10-08 | 191 | 199 | 191 | 192 | 69,000 | 1,920 |
| 1997-10-07 | 200 | 200 | 185 | 190 | 153,000 | 1,900 |
| 1997-10-06 | 185 | 200 | 185 | 200 | 105,000 | 2,000 |
| 1997-10-03 | 191 | 195 | 184 | 195 | 157,000 | 1,950 |
| 1997-10-02 | 202 | 203 | 191 | 191 | 262,000 | 1,910 |
| 1997-10-01 | 201 | 209 | 201 | 201 | 294,000 | 2,010 |
| 1997-09-30 | 213 | 214 | 203 | 203 | 199,000 | 2,030 |
| 1997-09-29 | 210 | 210 | 205 | 210 | 298,000 | 2,100 |
| 1997-09-26 | 226 | 226 | 200 | 200 | 127,000 | 2,000 |
| 1997-09-25 | 231 | 235 | 226 | 226 | 93,000 | 2,260 |
| 1997-09-24 | 237 | 237 | 230 | 230 | 54,000 | 2,300 |
| 1997-09-22 | 238 | 248 | 228 | 238 | 81,000 | 2,380 |
| 1997-09-19 | 238 | 241 | 236 | 241 | 126,000 | 2,410 |
| 1997-09-18 | 234 | 239 | 232 | 238 | 96,000 | 2,380 |
| 1997-09-17 | 242 | 247 | 225 | 231 | 220,000 | 2,310 |
| 1997-09-16 | 246 | 246 | 236 | 242 | 188,000 | 2,420 |
| 1997-09-12 | 251 | 252 | 236 | 241 | 1,237,000 | 2,410 |
| 1997-09-11 | 256 | 256 | 247 | 251 | 158,000 | 2,510 |
| 1997-09-10 | 256 | 258 | 254 | 256 | 72,000 | 2,560 |
| 1997-09-09 | 258 | 259 | 254 | 258 | 64,000 | 2,580 |
| 1997-09-08 | 252 | 258 | 252 | 254 | 43,000 | 2,540 |
| 1997-09-05 | 259 | 259 | 249 | 252 | 93,000 | 2,520 |
| 1997-09-04 | 260 | 262 | 257 | 260 | 58,000 | 2,600 |
| 1997-09-03 | 255 | 264 | 251 | 260 | 157,000 | 2,600 |
| 1997-09-02 | 255 | 255 | 250 | 251 | 135,000 | 2,510 |
| 1997-09-01 | 257 | 257 | 250 | 250 | 129,000 | 2,500 |
| 1997-08-29 | 253 | 260 | 250 | 257 | 207,000 | 2,570 |
| 1997-08-28 | 263 | 264 | 253 | 263 | 122,000 | 2,630 |
| 1997-08-27 | 260 | 260 | 251 | 253 | 277,000 | 2,530 |
| 1997-08-26 | 262 | 265 | 259 | 264 | 148,000 | 2,640 |
| 1997-08-25 | 267 | 267 | 258 | 262 | 165,000 | 2,620 |
| 1997-08-22 | 261 | 268 | 252 | 258 | 244,000 | 2,580 |
| 1997-08-21 | 272 | 272 | 263 | 265 | 310,000 | 2,650 |
| 1997-08-20 | 261 | 275 | 261 | 271 | 149,000 | 2,710 |
| 1997-08-19 | 269 | 271 | 255 | 261 | 245,000 | 2,610 |
| 1997-08-18 | 260 | 261 | 247 | 259 | 332,000 | 2,590 |
| 1997-08-15 | 275 | 275 | 258 | 258 | 494,000 | 2,580 |
| 1997-08-14 | 263 | 272 | 258 | 267 | 189,000 | 2,670 |
| 1997-08-13 | 269 | 270 | 252 | 258 | 366,000 | 2,580 |
| 1997-08-12 | 266 | 277 | 265 | 269 | 252,000 | 2,690 |
| 1997-08-11 | 285 | 287 | 261 | 266 | 311,000 | 2,660 |
| 1997-08-08 | 281 | 293 | 276 | 293 | 216,000 | 2,930 |
| 1997-08-07 | 287 | 291 | 276 | 288 | 218,000 | 2,880 |
| 1997-08-06 | 297 | 298 | 283 | 291 | 474,000 | 2,910 |
| 1997-08-05 | 306 | 313 | 290 | 295 | 135,000 | 2,950 |
| 1997-08-04 | 298 | 308 | 295 | 305 | 172,000 | 3,050 |
| 1997-08-01 | 297 | 301 | 292 | 297 | 159,000 | 2,970 |
| 1997-07-31 | 316 | 316 | 302 | 307 | 75,000 | 3,070 |
| 1997-07-30 | 323 | 323 | 314 | 314 | 96,000 | 3,140 |
| 1997-07-29 | 339 | 342 | 318 | 323 | 70,000 | 3,230 |
| 1997-07-28 | 337 | 344 | 335 | 338 | 27,000 | 3,380 |
| 1997-07-25 | 345 | 348 | 334 | 334 | 57,000 | 3,340 |
| 1997-07-24 | 335 | 335 | 331 | 335 | 38,000 | 3,350 |
| 1997-07-23 | 340 | 340 | 331 | 339 | 120,000 | 3,390 |
| 1997-07-22 | 344 | 344 | 336 | 337 | 40,000 | 3,370 |
| 1997-07-18 | 355 | 355 | 343 | 343 | 95,000 | 3,430 |
| 1997-07-17 | 352 | 358 | 344 | 357 | 174,000 | 3,570 |
| 1997-07-16 | 337 | 357 | 334 | 355 | 171,000 | 3,550 |
| 1997-07-15 | 349 | 352 | 333 | 342 | 85,000 | 3,420 |
| 1997-07-14 | 338 | 349 | 337 | 349 | 48,000 | 3,490 |
| 1997-07-11 | 342 | 350 | 333 | 337 | 235,000 | 3,370 |
| 1997-07-10 | 343 | 344 | 333 | 337 | 91,000 | 3,370 |
| 1997-07-09 | 348 | 348 | 331 | 339 | 148,000 | 3,390 |
| 1997-07-08 | 338 | 352 | 338 | 347 | 66,000 | 3,470 |
| 1997-07-07 | 340 | 340 | 331 | 339 | 122,000 | 3,390 |
| 1997-07-04 | 341 | 341 | 335 | 340 | 151,000 | 3,400 |
| 1997-07-03 | 348 | 348 | 341 | 343 | 92,000 | 3,430 |
| 1997-07-02 | 345 | 347 | 340 | 344 | 162,000 | 3,440 |
| 1997-07-01 | 351 | 354 | 341 | 344 | 240,000 | 3,440 |
| 1997-06-30 | 361 | 361 | 354 | 354 | 84,000 | 3,540 |
| 1997-06-27 | 368 | 373 | 357 | 358 | 174,000 | 3,580 |
| 1997-06-26 | 363 | 377 | 360 | 368 | 108,000 | 3,680 |
| 1997-06-25 | 370 | 377 | 360 | 360 | 117,000 | 3,600 |
| 1997-06-24 | 360 | 362 | 353 | 354 | 226,000 | 3,540 |
| 1997-06-23 | 370 | 377 | 367 | 367 | 35,000 | 3,670 |
| 1997-06-20 | 374 | 374 | 362 | 362 | 169,000 | 3,620 |
| 1997-06-19 | 375 | 378 | 370 | 374 | 66,000 | 3,740 |
| 1997-06-18 | 382 | 382 | 370 | 370 | 66,000 | 3,700 |
| 1997-06-17 | 379 | 383 | 378 | 383 | 52,000 | 3,830 |
| 1997-06-16 | 372 | 384 | 369 | 375 | 140,000 | 3,750 |
| 1997-06-13 | 389 | 389 | 368 | 368 | 1,228,000 | 3,680 |
| 1997-06-12 | 381 | 390 | 381 | 383 | 212,000 | 3,830 |
| 1997-06-11 | 383 | 389 | 365 | 366 | 233,000 | 3,660 |
| 1997-06-10 | 375 | 388 | 375 | 383 | 242,000 | 3,830 |
| 1997-06-09 | 381 | 385 | 368 | 368 | 216,000 | 3,680 |
| 1997-06-06 | 371 | 386 | 371 | 384 | 372,000 | 3,840 |
| 1997-06-05 | 370 | 370 | 360 | 362 | 120,000 | 3,620 |
| 1997-06-04 | 375 | 381 | 370 | 370 | 148,000 | 3,700 |
| 1997-06-03 | 375 | 385 | 375 | 375 | 284,000 | 3,750 |
| 1997-06-02 | 364 | 376 | 364 | 376 | 165,000 | 3,760 |
| 1997-05-30 | 373 | 373 | 363 | 363 | 34,000 | 3,630 |
| 1997-05-29 | 374 | 376 | 365 | 375 | 126,000 | 3,750 |
| 1997-05-28 | 358 | 376 | 355 | 375 | 127,000 | 3,750 |
| 1997-05-27 | 369 | 369 | 350 | 355 | 119,000 | 3,550 |
| 1997-05-26 | 369 | 370 | 356 | 356 | 73,000 | 3,560 |
| 1997-05-23 | 369 | 370 | 361 | 367 | 100,000 | 3,670 |
| 1997-05-22 | 371 | 373 | 361 | 370 | 94,000 | 3,700 |
| 1997-05-21 | 375 | 379 | 361 | 362 | 148,000 | 3,620 |
| 1997-05-20 | 375 | 379 | 372 | 374 | 192,000 | 3,740 |
| 1997-05-19 | 374 | 380 | 373 | 380 | 233,000 | 3,800 |
| 1997-05-16 | 359 | 376 | 359 | 375 | 176,000 | 3,750 |
| 1997-05-15 | 364 | 364 | 358 | 363 | 121,000 | 3,630 |
| 1997-05-14 | 360 | 370 | 356 | 369 | 111,000 | 3,690 |
| 1997-05-13 | 367 | 377 | 364 | 364 | 269,000 | 3,640 |
| 1997-05-12 | 360 | 371 | 358 | 365 | 309,000 | 3,650 |
| 1997-05-09 | 370 | 370 | 358 | 358 | 512,000 | 3,580 |
| 1997-05-08 | 361 | 365 | 359 | 365 | 161,000 | 3,650 |
| 1997-05-07 | 365 | 368 | 360 | 363 | 205,000 | 3,630 |
| 1997-05-06 | 360 | 367 | 355 | 365 | 469,000 | 3,650 |
| 1997-05-02 | 341 | 350 | 341 | 350 | 431,000 | 3,500 |
| 1997-05-01 | 342 | 349 | 342 | 343 | 291,000 | 3,430 |
| 1997-04-30 | 335 | 341 | 333 | 337 | 198,000 | 3,370 |
| 1997-04-28 | 335 | 338 | 325 | 333 | 103,000 | 3,330 |
| 1997-04-25 | 331 | 341 | 318 | 340 | 232,000 | 3,400 |
| 1997-04-24 | 335 | 341 | 330 | 332 | 297,000 | 3,320 |
| 1997-04-23 | 341 | 343 | 330 | 335 | 436,000 | 3,350 |
| 1997-04-22 | 336 | 345 | 333 | 336 | 384,000 | 3,360 |
| 1997-04-21 | 332 | 335 | 330 | 333 | 230,000 | 3,330 |
| 1997-04-18 | 324 | 329 | 320 | 327 | 186,000 | 3,270 |
| 1997-04-17 | 320 | 325 | 320 | 320 | 123,000 | 3,200 |
| 1997-04-16 | 328 | 328 | 319 | 325 | 56,000 | 3,250 |
| 1997-04-15 | 317 | 327 | 317 | 327 | 90,000 | 3,270 |
| 1997-04-14 | 314 | 322 | 306 | 316 | 102,000 | 3,160 |
| 1997-04-11 | 307 | 318 | 306 | 317 | 461,000 | 3,170 |
| 1997-04-10 | 310 | 318 | 307 | 307 | 153,000 | 3,070 |
| 1997-04-09 | 322 | 322 | 308 | 308 | 179,000 | 3,080 |
| 1997-04-08 | 312 | 320 | 307 | 313 | 95,000 | 3,130 |
| 1997-04-07 | 314 | 319 | 305 | 312 | 122,000 | 3,120 |
| 1997-04-04 | 313 | 316 | 303 | 315 | 314,000 | 3,150 |
| 1997-04-03 | 326 | 328 | 321 | 328 | 208,000 | 3,280 |
| 1997-04-02 | 315 | 323 | 310 | 323 | 215,000 | 3,230 |
| 1997-04-01 | 310 | 312 | 300 | 310 | 280,000 | 3,100 |
| 1997-03-31 | 327 | 330 | 320 | 320 | 179,000 | 3,200 |
| 1997-03-28 | 326 | 330 | 326 | 330 | 116,000 | 3,300 |
| 1997-03-27 | 347 | 347 | 325 | 331 | 340,000 | 3,310 |
| 1997-03-26 | 349 | 349 | 335 | 342 | 118,000 | 3,420 |
| 1997-03-25 | 340 | 356 | 340 | 354 | 199,000 | 3,540 |
| 1997-03-24 | 360 | 360 | 347 | 347 | 301,000 | 3,470 |
| 1997-03-21 | 347 | 356 | 343 | 355 | 138,000 | 3,550 |
| 1997-03-19 | 349 | 353 | 342 | 352 | 135,000 | 3,520 |
| 1997-03-18 | 338 | 356 | 338 | 339 | 475,000 | 3,390 |
| 1997-03-17 | 338 | 344 | 335 | 335 | 256,000 | 3,350 |
| 1997-03-14 | 327 | 340 | 327 | 338 | 1,251,000 | 3,380 |
| 1997-03-13 | 347 | 353 | 342 | 342 | 274,000 | 3,420 |
| 1997-03-12 | 353 | 355 | 346 | 355 | 195,000 | 3,550 |
| 1997-03-11 | 354 | 357 | 350 | 357 | 237,000 | 3,570 |
| 1997-03-10 | 351 | 353 | 346 | 353 | 138,000 | 3,530 |
| 1997-03-07 | 346 | 375 | 344 | 375 | 179,000 | 3,750 |
| 1997-03-06 | 361 | 363 | 342 | 360 | 202,000 | 3,600 |
| 1997-03-05 | 356 | 360 | 351 | 360 | 241,000 | 3,600 |
| 1997-03-04 | 364 | 378 | 353 | 376 | 150,000 | 3,760 |
| 1997-03-03 | 354 | 360 | 350 | 359 | 228,000 | 3,590 |
| 1997-02-28 | 371 | 371 | 356 | 364 | 216,000 | 3,640 |
| 1997-02-27 | 369 | 375 | 365 | 367 | 99,000 | 3,670 |
| 1997-02-26 | 374 | 379 | 374 | 374 | 114,000 | 3,740 |
| 1997-02-25 | 371 | 379 | 365 | 379 | 143,000 | 3,790 |
| 1997-02-24 | 376 | 382 | 369 | 369 | 162,000 | 3,690 |
| 1997-02-21 | 385 | 389 | 381 | 381 | 208,000 | 3,810 |
| 1997-02-20 | 378 | 390 | 376 | 390 | 229,000 | 3,900 |
| 1997-02-19 | 366 | 379 | 363 | 374 | 142,000 | 3,740 |
| 1997-02-18 | 375 | 378 | 356 | 356 | 256,000 | 3,560 |
| 1997-02-17 | 368 | 378 | 368 | 378 | 164,000 | 3,780 |
| 1997-02-14 | 363 | 368 | 359 | 367 | 494,000 | 3,670 |
| 1997-02-13 | 364 | 364 | 356 | 361 | 133,000 | 3,610 |
| 1997-02-12 | 359 | 360 | 351 | 351 | 133,000 | 3,510 |
| 1997-02-10 | 347 | 363 | 345 | 359 | 99,000 | 3,590 |
| 1997-02-07 | 353 | 360 | 340 | 343 | 206,000 | 3,430 |
| 1997-02-06 | 360 | 361 | 343 | 348 | 311,000 | 3,480 |
| 1997-02-05 | 368 | 373 | 354 | 355 | 340,000 | 3,550 |
| 1997-02-04 | 372 | 380 | 367 | 370 | 315,000 | 3,700 |
| 1997-02-03 | 367 | 370 | 362 | 362 | 185,000 | 3,620 |
| 1997-01-31 | 363 | 374 | 363 | 367 | 326,000 | 3,670 |
| 1997-01-30 | 362 | 367 | 342 | 343 | 152,000 | 3,430 |
| 1997-01-29 | 352 | 362 | 348 | 362 | 311,000 | 3,620 |
| 1997-01-28 | 332 | 359 | 332 | 352 | 169,000 | 3,520 |
| 1997-01-27 | 355 | 355 | 335 | 335 | 314,000 | 3,350 |
| 1997-01-24 | 360 | 362 | 350 | 351 | 247,000 | 3,510 |
| 1997-01-23 | 360 | 366 | 359 | 360 | 127,000 | 3,600 |
| 1997-01-22 | 351 | 362 | 350 | 361 | 311,000 | 3,610 |
| 1997-01-21 | 346 | 351 | 340 | 341 | 237,000 | 3,410 |
| 1997-01-20 | 357 | 357 | 346 | 351 | 412,000 | 3,510 |
| 1997-01-17 | 360 | 369 | 352 | 356 | 245,000 | 3,560 |
| 1997-01-16 | 360 | 365 | 355 | 360 | 253,000 | 3,600 |
| 1997-01-14 | 358 | 365 | 350 | 350 | 418,000 | 3,500 |
| 1997-01-13 | 344 | 363 | 340 | 363 | 557,000 | 3,630 |
| 1997-01-10 | 346 | 359 | 346 | 357 | 667,000 | 3,570 |
| 1997-01-09 | 355 | 372 | 353 | 353 | 273,000 | 3,530 |
| 1997-01-08 | 355 | 362 | 348 | 359 | 369,000 | 3,590 |
| 1997-01-07 | 378 | 383 | 360 | 360 | 142,000 | 3,600 |
| 1997-01-06 | 374 | 383 | 374 | 383 | 66,000 | 3,830 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
