6461 日本ピストンリング(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 160 | 164 | 160 | 162 | 75,000 | 1,620 |
| 1998-12-29 | 163 | 167 | 158 | 167 | 130,000 | 1,670 |
| 1998-12-28 | 161 | 168 | 158 | 158 | 123,000 | 1,580 |
| 1998-12-25 | 169 | 169 | 159 | 160 | 136,000 | 1,600 |
| 1998-12-24 | 164 | 164 | 158 | 159 | 197,000 | 1,590 |
| 1998-12-22 | 167 | 167 | 160 | 160 | 337,000 | 1,600 |
| 1998-12-21 | 168 | 170 | 167 | 170 | 140,000 | 1,700 |
| 1998-12-18 | 172 | 172 | 170 | 170 | 43,000 | 1,700 |
| 1998-12-17 | 170 | 179 | 166 | 179 | 232,000 | 1,790 |
| 1998-12-16 | 172 | 175 | 171 | 175 | 207,000 | 1,750 |
| 1998-12-15 | 174 | 179 | 171 | 173 | 172,000 | 1,730 |
| 1998-12-14 | 176 | 177 | 171 | 174 | 168,000 | 1,740 |
| 1998-12-11 | 177 | 182 | 176 | 176 | 1,422,000 | 1,760 |
| 1998-12-10 | 186 | 188 | 183 | 187 | 188,000 | 1,870 |
| 1998-12-09 | 180 | 186 | 180 | 186 | 58,000 | 1,860 |
| 1998-12-08 | 180 | 188 | 180 | 188 | 77,000 | 1,880 |
| 1998-12-07 | 185 | 185 | 178 | 185 | 85,000 | 1,850 |
| 1998-12-04 | 180 | 184 | 178 | 181 | 117,000 | 1,810 |
| 1998-12-03 | 183 | 188 | 180 | 182 | 152,000 | 1,820 |
| 1998-12-02 | 185 | 189 | 181 | 188 | 82,000 | 1,880 |
| 1998-12-01 | 180 | 185 | 180 | 180 | 99,000 | 1,800 |
| 1998-11-30 | 186 | 186 | 180 | 185 | 134,000 | 1,850 |
| 1998-11-27 | 187 | 189 | 185 | 185 | 172,000 | 1,850 |
| 1998-11-26 | 186 | 190 | 186 | 189 | 121,000 | 1,890 |
| 1998-11-25 | 195 | 195 | 185 | 185 | 133,000 | 1,850 |
| 1998-11-24 | 194 | 197 | 189 | 197 | 162,000 | 1,970 |
| 1998-11-20 | 192 | 195 | 188 | 194 | 218,000 | 1,940 |
| 1998-11-19 | 187 | 194 | 187 | 187 | 166,000 | 1,870 |
| 1998-11-18 | 186 | 194 | 186 | 194 | 347,000 | 1,940 |
| 1998-11-17 | 189 | 189 | 181 | 186 | 77,000 | 1,860 |
| 1998-11-16 | 184 | 189 | 180 | 189 | 180,000 | 1,890 |
| 1998-11-13 | 179 | 188 | 175 | 184 | 847,000 | 1,840 |
| 1998-11-12 | 185 | 190 | 178 | 178 | 141,000 | 1,780 |
| 1998-11-11 | 187 | 190 | 183 | 190 | 194,000 | 1,900 |
| 1998-11-10 | 186 | 188 | 183 | 184 | 88,000 | 1,840 |
| 1998-11-09 | 180 | 187 | 178 | 185 | 250,000 | 1,850 |
| 1998-11-06 | 185 | 190 | 180 | 181 | 182,000 | 1,810 |
| 1998-11-05 | 186 | 186 | 181 | 182 | 228,000 | 1,820 |
| 1998-11-04 | 192 | 194 | 186 | 194 | 182,000 | 1,940 |
| 1998-11-02 | 186 | 193 | 184 | 188 | 170,000 | 1,880 |
| 1998-10-30 | 190 | 194 | 183 | 191 | 133,000 | 1,910 |
| 1998-10-29 | 194 | 195 | 182 | 188 | 164,000 | 1,880 |
| 1998-10-28 | 187 | 194 | 186 | 186 | 119,000 | 1,860 |
| 1998-10-27 | 189 | 194 | 185 | 187 | 120,000 | 1,870 |
| 1998-10-26 | 186 | 188 | 185 | 187 | 121,000 | 1,870 |
| 1998-10-23 | 197 | 200 | 186 | 196 | 194,000 | 1,960 |
| 1998-10-22 | 197 | 203 | 193 | 197 | 514,000 | 1,970 |
| 1998-10-21 | 188 | 197 | 187 | 196 | 530,000 | 1,960 |
| 1998-10-20 | 184 | 188 | 180 | 187 | 144,000 | 1,870 |
| 1998-10-19 | 172 | 188 | 172 | 184 | 366,000 | 1,840 |
| 1998-10-16 | 183 | 183 | 170 | 171 | 202,000 | 1,710 |
| 1998-10-15 | 183 | 184 | 176 | 178 | 130,000 | 1,780 |
| 1998-10-14 | 186 | 187 | 178 | 178 | 116,000 | 1,780 |
| 1998-10-13 | 187 | 189 | 180 | 181 | 191,000 | 1,810 |
| 1998-10-12 | 184 | 189 | 180 | 189 | 331,000 | 1,890 |
| 1998-10-09 | 163 | 185 | 163 | 184 | 658,000 | 1,840 |
| 1998-10-08 | 180 | 184 | 163 | 168 | 301,000 | 1,680 |
| 1998-10-07 | 169 | 185 | 168 | 185 | 414,000 | 1,850 |
| 1998-10-06 | 160 | 169 | 160 | 169 | 240,000 | 1,690 |
| 1998-10-05 | 162 | 165 | 156 | 160 | 233,000 | 1,600 |
| 1998-10-02 | 158 | 170 | 155 | 165 | 260,000 | 1,650 |
| 1998-10-01 | 157 | 166 | 155 | 163 | 379,000 | 1,630 |
| 1998-09-30 | 171 | 174 | 158 | 158 | 389,000 | 1,580 |
| 1998-09-29 | 175 | 177 | 167 | 171 | 201,000 | 1,710 |
| 1998-09-28 | 178 | 187 | 176 | 180 | 157,000 | 1,800 |
| 1998-09-25 | 184 | 184 | 176 | 178 | 132,000 | 1,780 |
| 1998-09-24 | 186 | 189 | 180 | 189 | 134,000 | 1,890 |
| 1998-09-22 | 176 | 189 | 176 | 186 | 238,000 | 1,860 |
| 1998-09-21 | 178 | 182 | 175 | 179 | 74,000 | 1,790 |
| 1998-09-18 | 174 | 188 | 173 | 186 | 155,000 | 1,860 |
| 1998-09-17 | 180 | 182 | 173 | 174 | 197,000 | 1,740 |
| 1998-09-16 | 184 | 188 | 181 | 182 | 136,000 | 1,820 |
| 1998-09-14 | 183 | 183 | 173 | 180 | 203,000 | 1,800 |
| 1998-09-11 | 190 | 190 | 171 | 173 | 2,654,000 | 1,730 |
| 1998-09-10 | 193 | 194 | 186 | 190 | 188,000 | 1,900 |
| 1998-09-09 | 190 | 195 | 183 | 191 | 325,000 | 1,910 |
| 1998-09-08 | 187 | 198 | 181 | 190 | 558,000 | 1,900 |
| 1998-09-07 | 170 | 188 | 166 | 187 | 410,000 | 1,870 |
| 1998-09-04 | 173 | 177 | 170 | 170 | 181,000 | 1,700 |
| 1998-09-03 | 179 | 181 | 175 | 178 | 244,000 | 1,780 |
| 1998-09-02 | 185 | 190 | 179 | 179 | 341,000 | 1,790 |
| 1998-09-01 | 160 | 188 | 160 | 188 | 532,000 | 1,880 |
| 1998-08-31 | 160 | 172 | 160 | 166 | 286,000 | 1,660 |
| 1998-08-28 | 162 | 170 | 153 | 160 | 669,000 | 1,600 |
| 1998-08-27 | 171 | 180 | 161 | 165 | 464,000 | 1,650 |
| 1998-08-26 | 183 | 184 | 170 | 170 | 386,000 | 1,700 |
| 1998-08-25 | 189 | 192 | 180 | 181 | 125,000 | 1,810 |
| 1998-08-24 | 179 | 185 | 177 | 184 | 163,000 | 1,840 |
| 1998-08-21 | 188 | 191 | 186 | 186 | 132,000 | 1,860 |
| 1998-08-20 | 192 | 192 | 183 | 189 | 118,000 | 1,890 |
| 1998-08-19 | 190 | 194 | 190 | 192 | 113,000 | 1,920 |
| 1998-08-18 | 182 | 190 | 180 | 182 | 262,000 | 1,820 |
| 1998-08-17 | 188 | 194 | 176 | 180 | 501,000 | 1,800 |
| 1998-08-14 | 191 | 197 | 186 | 193 | 586,000 | 1,930 |
| 1998-08-13 | 199 | 201 | 191 | 193 | 207,000 | 1,930 |
| 1998-08-12 | 192 | 201 | 192 | 196 | 237,000 | 1,960 |
| 1998-08-11 | 195 | 199 | 195 | 195 | 265,000 | 1,950 |
| 1998-08-10 | 202 | 203 | 195 | 195 | 357,000 | 1,950 |
| 1998-08-07 | 207 | 214 | 205 | 205 | 202,000 | 2,050 |
| 1998-08-06 | 212 | 212 | 205 | 205 | 239,000 | 2,050 |
| 1998-08-05 | 211 | 216 | 205 | 214 | 230,000 | 2,140 |
| 1998-08-04 | 211 | 218 | 211 | 211 | 132,000 | 2,110 |
| 1998-08-03 | 220 | 220 | 211 | 213 | 219,000 | 2,130 |
| 1998-07-31 | 220 | 227 | 220 | 221 | 376,000 | 2,210 |
| 1998-07-30 | 227 | 231 | 219 | 219 | 862,000 | 2,190 |
| 1998-07-29 | 215 | 228 | 215 | 227 | 1,905,000 | 2,270 |
| 1998-07-28 | 198 | 207 | 195 | 205 | 331,000 | 2,050 |
| 1998-07-27 | 202 | 202 | 193 | 193 | 319,000 | 1,930 |
| 1998-07-24 | 202 | 210 | 201 | 207 | 262,000 | 2,070 |
| 1998-07-23 | 204 | 208 | 202 | 205 | 353,000 | 2,050 |
| 1998-07-22 | 208 | 209 | 204 | 205 | 223,000 | 2,050 |
| 1998-07-21 | 216 | 218 | 209 | 209 | 255,000 | 2,090 |
| 1998-07-17 | 220 | 221 | 214 | 217 | 456,000 | 2,170 |
| 1998-07-16 | 217 | 222 | 205 | 221 | 379,000 | 2,210 |
| 1998-07-15 | 220 | 230 | 215 | 222 | 1,196,000 | 2,220 |
| 1998-07-14 | 215 | 215 | 208 | 210 | 265,000 | 2,100 |
| 1998-07-13 | 190 | 214 | 183 | 213 | 557,000 | 2,130 |
| 1998-07-10 | 222 | 222 | 194 | 200 | 1,396,000 | 2,000 |
| 1998-07-09 | 228 | 228 | 219 | 222 | 659,000 | 2,220 |
| 1998-07-08 | 232 | 250 | 227 | 229 | 3,699,000 | 2,290 |
| 1998-07-07 | 220 | 225 | 203 | 212 | 1,339,000 | 2,120 |
| 1998-07-06 | 197 | 214 | 194 | 207 | 2,331,000 | 2,070 |
| 1998-07-03 | 180 | 192 | 180 | 183 | 539,000 | 1,830 |
| 1998-07-02 | 184 | 192 | 181 | 183 | 1,288,000 | 1,830 |
| 1998-07-01 | 173 | 183 | 172 | 181 | 766,000 | 1,810 |
| 1998-06-30 | 168 | 174 | 165 | 171 | 455,000 | 1,710 |
| 1998-06-29 | 158 | 164 | 158 | 164 | 211,000 | 1,640 |
| 1998-06-26 | 161 | 162 | 156 | 158 | 347,000 | 1,580 |
| 1998-06-25 | 168 | 168 | 160 | 160 | 292,000 | 1,600 |
| 1998-06-24 | 161 | 169 | 160 | 169 | 178,000 | 1,690 |
| 1998-06-23 | 169 | 169 | 161 | 163 | 159,000 | 1,630 |
| 1998-06-22 | 175 | 175 | 171 | 172 | 97,000 | 1,720 |
| 1998-06-19 | 171 | 175 | 169 | 175 | 266,000 | 1,750 |
| 1998-06-18 | 175 | 176 | 169 | 169 | 261,000 | 1,690 |
| 1998-06-17 | 160 | 167 | 158 | 160 | 163,000 | 1,600 |
| 1998-06-16 | 156 | 165 | 153 | 157 | 235,000 | 1,570 |
| 1998-06-15 | 162 | 164 | 154 | 157 | 213,000 | 1,570 |
| 1998-06-12 | 162 | 166 | 156 | 166 | 1,050,000 | 1,660 |
| 1998-06-11 | 167 | 167 | 161 | 162 | 317,000 | 1,620 |
| 1998-06-10 | 170 | 173 | 164 | 165 | 270,000 | 1,650 |
| 1998-06-09 | 171 | 175 | 170 | 174 | 78,000 | 1,740 |
| 1998-06-08 | 178 | 179 | 170 | 170 | 179,000 | 1,700 |
| 1998-06-05 | 180 | 180 | 176 | 180 | 162,000 | 1,800 |
| 1998-06-04 | 173 | 185 | 173 | 185 | 132,000 | 1,850 |
| 1998-06-03 | 177 | 178 | 172 | 173 | 342,000 | 1,730 |
| 1998-06-02 | 177 | 180 | 176 | 179 | 172,000 | 1,790 |
| 1998-06-01 | 185 | 186 | 173 | 182 | 348,000 | 1,820 |
| 1998-05-29 | 178 | 186 | 172 | 182 | 706,000 | 1,820 |
| 1998-05-28 | 173 | 181 | 173 | 180 | 365,000 | 1,800 |
| 1998-05-27 | 180 | 181 | 170 | 173 | 444,000 | 1,730 |
| 1998-05-26 | 175 | 182 | 175 | 180 | 524,000 | 1,800 |
| 1998-05-25 | 173 | 176 | 169 | 175 | 219,000 | 1,750 |
| 1998-05-22 | 172 | 174 | 168 | 173 | 280,000 | 1,730 |
| 1998-05-21 | 167 | 173 | 166 | 171 | 282,000 | 1,710 |
| 1998-05-20 | 158 | 169 | 158 | 166 | 177,000 | 1,660 |
| 1998-05-19 | 160 | 166 | 153 | 158 | 242,000 | 1,580 |
| 1998-05-18 | 158 | 163 | 154 | 162 | 214,000 | 1,620 |
| 1998-05-15 | 161 | 167 | 153 | 153 | 425,000 | 1,530 |
| 1998-05-14 | 171 | 171 | 162 | 162 | 402,000 | 1,620 |
| 1998-05-13 | 162 | 171 | 161 | 171 | 853,000 | 1,710 |
| 1998-05-12 | 165 | 167 | 161 | 161 | 511,000 | 1,610 |
| 1998-05-11 | 159 | 166 | 156 | 160 | 539,000 | 1,600 |
| 1998-05-08 | 148 | 161 | 148 | 154 | 1,016,000 | 1,540 |
| 1998-05-07 | 151 | 155 | 151 | 153 | 258,000 | 1,530 |
| 1998-05-06 | 162 | 162 | 151 | 151 | 316,000 | 1,510 |
| 1998-05-01 | 168 | 170 | 160 | 162 | 222,000 | 1,620 |
| 1998-04-30 | 169 | 169 | 163 | 164 | 217,000 | 1,640 |
| 1998-04-28 | 170 | 172 | 161 | 164 | 357,000 | 1,640 |
| 1998-04-27 | 178 | 179 | 170 | 170 | 307,000 | 1,700 |
| 1998-04-24 | 184 | 189 | 178 | 179 | 209,000 | 1,790 |
| 1998-04-23 | 177 | 186 | 175 | 181 | 182,000 | 1,810 |
| 1998-04-22 | 181 | 183 | 175 | 180 | 222,000 | 1,800 |
| 1998-04-21 | 187 | 191 | 175 | 181 | 155,000 | 1,810 |
| 1998-04-20 | 186 | 186 | 176 | 182 | 167,000 | 1,820 |
| 1998-04-17 | 184 | 188 | 181 | 181 | 365,000 | 1,810 |
| 1998-04-16 | 197 | 199 | 183 | 184 | 337,000 | 1,840 |
| 1998-04-15 | 194 | 199 | 194 | 194 | 102,000 | 1,940 |
| 1998-04-14 | 201 | 205 | 194 | 194 | 147,000 | 1,940 |
| 1998-04-13 | 201 | 201 | 200 | 200 | 130,000 | 2,000 |
| 1998-04-10 | 210 | 210 | 199 | 201 | 271,000 | 2,010 |
| 1998-04-09 | 208 | 218 | 200 | 210 | 266,000 | 2,100 |
| 1998-04-08 | 199 | 213 | 199 | 207 | 141,000 | 2,070 |
| 1998-04-07 | 189 | 205 | 189 | 205 | 152,000 | 2,050 |
| 1998-04-06 | 189 | 193 | 181 | 192 | 239,000 | 1,920 |
| 1998-04-03 | 190 | 198 | 181 | 184 | 302,000 | 1,840 |
| 1998-04-02 | 199 | 208 | 182 | 186 | 360,000 | 1,860 |
| 1998-04-01 | 206 | 207 | 200 | 200 | 307,000 | 2,000 |
| 1998-03-31 | 210 | 229 | 205 | 211 | 476,000 | 2,110 |
| 1998-03-30 | 242 | 242 | 200 | 202 | 320,000 | 2,020 |
| 1998-03-27 | 250 | 252 | 237 | 237 | 172,000 | 2,370 |
| 1998-03-26 | 249 | 260 | 246 | 250 | 272,000 | 2,500 |
| 1998-03-25 | 249 | 255 | 241 | 249 | 246,000 | 2,490 |
| 1998-03-24 | 252 | 254 | 238 | 242 | 228,000 | 2,420 |
| 1998-03-23 | 258 | 258 | 251 | 257 | 277,000 | 2,570 |
| 1998-03-20 | 236 | 255 | 236 | 253 | 288,000 | 2,530 |
| 1998-03-19 | 241 | 253 | 241 | 250 | 86,000 | 2,500 |
| 1998-03-18 | 256 | 258 | 235 | 240 | 313,000 | 2,400 |
| 1998-03-17 | 242 | 257 | 240 | 254 | 328,000 | 2,540 |
| 1998-03-16 | 245 | 246 | 235 | 237 | 157,000 | 2,370 |
| 1998-03-13 | 226 | 246 | 226 | 243 | 868,000 | 2,430 |
| 1998-03-12 | 231 | 235 | 226 | 230 | 36,000 | 2,300 |
| 1998-03-11 | 230 | 235 | 229 | 231 | 77,000 | 2,310 |
| 1998-03-10 | 236 | 244 | 233 | 233 | 95,000 | 2,330 |
| 1998-03-09 | 247 | 249 | 233 | 235 | 169,000 | 2,350 |
| 1998-03-06 | 228 | 245 | 228 | 243 | 170,000 | 2,430 |
| 1998-03-05 | 232 | 239 | 232 | 233 | 60,000 | 2,330 |
| 1998-03-04 | 236 | 244 | 236 | 242 | 133,000 | 2,420 |
| 1998-03-03 | 237 | 243 | 224 | 234 | 230,000 | 2,340 |
| 1998-03-02 | 224 | 240 | 224 | 237 | 229,000 | 2,370 |
| 1998-02-27 | 215 | 220 | 214 | 219 | 110,000 | 2,190 |
| 1998-02-26 | 210 | 213 | 202 | 207 | 113,000 | 2,070 |
| 1998-02-25 | 205 | 215 | 201 | 215 | 228,000 | 2,150 |
| 1998-02-24 | 219 | 219 | 202 | 204 | 268,000 | 2,040 |
| 1998-02-23 | 219 | 225 | 219 | 224 | 72,000 | 2,240 |
| 1998-02-20 | 223 | 225 | 217 | 225 | 112,000 | 2,250 |
| 1998-02-19 | 220 | 235 | 218 | 223 | 134,000 | 2,230 |
| 1998-02-18 | 224 | 225 | 216 | 218 | 59,000 | 2,180 |
| 1998-02-17 | 223 | 225 | 216 | 225 | 37,000 | 2,250 |
| 1998-02-16 | 221 | 227 | 217 | 225 | 121,000 | 2,250 |
| 1998-02-13 | 242 | 242 | 218 | 220 | 572,000 | 2,200 |
| 1998-02-12 | 238 | 238 | 231 | 237 | 283,000 | 2,370 |
| 1998-02-10 | 227 | 235 | 225 | 233 | 205,000 | 2,330 |
| 1998-02-09 | 229 | 233 | 220 | 223 | 123,000 | 2,230 |
| 1998-02-06 | 230 | 233 | 225 | 225 | 267,000 | 2,250 |
| 1998-02-05 | 225 | 230 | 220 | 227 | 279,000 | 2,270 |
| 1998-02-04 | 213 | 220 | 213 | 220 | 130,000 | 2,200 |
| 1998-02-03 | 215 | 217 | 210 | 214 | 119,000 | 2,140 |
| 1998-02-02 | 203 | 209 | 201 | 201 | 70,000 | 2,010 |
| 1998-01-30 | 211 | 213 | 198 | 198 | 277,000 | 1,980 |
| 1998-01-29 | 222 | 225 | 212 | 213 | 220,000 | 2,130 |
| 1998-01-28 | 220 | 227 | 216 | 222 | 296,000 | 2,220 |
| 1998-01-27 | 220 | 228 | 210 | 210 | 299,000 | 2,100 |
| 1998-01-26 | 220 | 233 | 217 | 218 | 353,000 | 2,180 |
| 1998-01-23 | 207 | 224 | 202 | 224 | 347,000 | 2,240 |
| 1998-01-22 | 203 | 206 | 185 | 192 | 245,000 | 1,920 |
| 1998-01-21 | 196 | 206 | 196 | 206 | 277,000 | 2,060 |
| 1998-01-20 | 173 | 195 | 173 | 191 | 180,000 | 1,910 |
| 1998-01-19 | 181 | 190 | 171 | 173 | 142,000 | 1,730 |
| 1998-01-16 | 159 | 180 | 159 | 179 | 397,000 | 1,790 |
| 1998-01-14 | 154 | 159 | 147 | 154 | 171,000 | 1,540 |
| 1998-01-13 | 151 | 151 | 144 | 150 | 111,000 | 1,500 |
| 1998-01-12 | 141 | 154 | 140 | 144 | 130,000 | 1,440 |
| 1998-01-09 | 141 | 152 | 131 | 148 | 309,000 | 1,480 |
| 1998-01-08 | 141 | 155 | 140 | 141 | 316,000 | 1,410 |
| 1998-01-07 | 153 | 153 | 142 | 142 | 159,000 | 1,420 |
| 1998-01-06 | 150 | 152 | 141 | 145 | 215,000 | 1,450 |
| 1998-01-05 | 155 | 155 | 141 | 155 | 97,000 | 1,550 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
