6461 日本ピストンリング(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 120 | 125 | 120 | 120 | 169,000 | 1,200 |
| 1999-12-29 | 123 | 124 | 121 | 121 | 296,000 | 1,210 |
| 1999-12-28 | 130 | 131 | 122 | 122 | 308,000 | 1,220 |
| 1999-12-27 | 130 | 133 | 129 | 132 | 140,000 | 1,320 |
| 1999-12-24 | 134 | 134 | 130 | 130 | 144,000 | 1,300 |
| 1999-12-22 | 130 | 132 | 130 | 132 | 73,000 | 1,320 |
| 1999-12-21 | 133 | 133 | 130 | 130 | 174,000 | 1,300 |
| 1999-12-20 | 135 | 135 | 130 | 134 | 104,000 | 1,340 |
| 1999-12-17 | 137 | 139 | 130 | 130 | 197,000 | 1,300 |
| 1999-12-16 | 140 | 141 | 140 | 141 | 148,000 | 1,410 |
| 1999-12-15 | 140 | 142 | 137 | 137 | 106,000 | 1,370 |
| 1999-12-14 | 141 | 142 | 140 | 142 | 56,000 | 1,420 |
| 1999-12-13 | 145 | 145 | 141 | 141 | 106,000 | 1,410 |
| 1999-12-10 | 142 | 149 | 140 | 140 | 2,077,000 | 1,400 |
| 1999-12-09 | 145 | 147 | 140 | 141 | 133,000 | 1,410 |
| 1999-12-08 | 154 | 156 | 145 | 145 | 110,000 | 1,450 |
| 1999-12-07 | 155 | 161 | 151 | 152 | 274,000 | 1,520 |
| 1999-12-06 | 142 | 151 | 141 | 151 | 121,000 | 1,510 |
| 1999-12-03 | 145 | 149 | 142 | 147 | 73,000 | 1,470 |
| 1999-12-02 | 149 | 153 | 147 | 147 | 145,000 | 1,470 |
| 1999-12-01 | 145 | 159 | 144 | 154 | 243,000 | 1,540 |
| 1999-11-30 | 144 | 145 | 138 | 145 | 139,000 | 1,450 |
| 1999-11-29 | 138 | 144 | 138 | 141 | 75,000 | 1,410 |
| 1999-11-26 | 143 | 143 | 137 | 140 | 103,000 | 1,400 |
| 1999-11-25 | 138 | 140 | 136 | 138 | 222,000 | 1,380 |
| 1999-11-24 | 142 | 142 | 139 | 142 | 129,000 | 1,420 |
| 1999-11-22 | 142 | 144 | 140 | 141 | 130,000 | 1,410 |
| 1999-11-19 | 145 | 146 | 138 | 138 | 258,000 | 1,380 |
| 1999-11-18 | 143 | 145 | 139 | 140 | 350,000 | 1,400 |
| 1999-11-17 | 135 | 142 | 133 | 135 | 250,000 | 1,350 |
| 1999-11-16 | 134 | 143 | 132 | 132 | 273,000 | 1,320 |
| 1999-11-15 | 144 | 145 | 137 | 137 | 215,000 | 1,370 |
| 1999-11-12 | 150 | 160 | 141 | 141 | 527,000 | 1,410 |
| 1999-11-11 | 157 | 159 | 150 | 150 | 239,000 | 1,500 |
| 1999-11-10 | 157 | 167 | 153 | 167 | 232,000 | 1,670 |
| 1999-11-09 | 159 | 168 | 154 | 159 | 193,000 | 1,590 |
| 1999-11-08 | 156 | 159 | 153 | 159 | 112,000 | 1,590 |
| 1999-11-05 | 153 | 162 | 152 | 160 | 138,000 | 1,600 |
| 1999-11-04 | 157 | 160 | 154 | 160 | 133,000 | 1,600 |
| 1999-11-02 | 150 | 157 | 150 | 157 | 93,000 | 1,570 |
| 1999-11-01 | 151 | 156 | 151 | 153 | 94,000 | 1,530 |
| 1999-10-29 | 150 | 160 | 150 | 157 | 135,000 | 1,570 |
| 1999-10-28 | 152 | 155 | 149 | 150 | 139,000 | 1,500 |
| 1999-10-27 | 155 | 155 | 152 | 152 | 116,000 | 1,520 |
| 1999-10-26 | 157 | 159 | 153 | 153 | 120,000 | 1,530 |
| 1999-10-25 | 156 | 160 | 155 | 157 | 98,000 | 1,570 |
| 1999-10-22 | 160 | 165 | 155 | 155 | 128,000 | 1,550 |
| 1999-10-21 | 160 | 164 | 155 | 158 | 188,000 | 1,580 |
| 1999-10-20 | 162 | 165 | 161 | 162 | 83,000 | 1,620 |
| 1999-10-19 | 170 | 170 | 161 | 161 | 110,000 | 1,610 |
| 1999-10-18 | 168 | 170 | 166 | 166 | 213,000 | 1,660 |
| 1999-10-15 | 166 | 168 | 162 | 164 | 138,000 | 1,640 |
| 1999-10-14 | 162 | 165 | 161 | 162 | 55,000 | 1,620 |
| 1999-10-13 | 162 | 169 | 161 | 161 | 156,000 | 1,610 |
| 1999-10-12 | 171 | 172 | 165 | 166 | 57,000 | 1,660 |
| 1999-10-08 | 173 | 173 | 165 | 168 | 564,000 | 1,680 |
| 1999-10-07 | 168 | 169 | 162 | 169 | 234,000 | 1,690 |
| 1999-10-06 | 165 | 165 | 161 | 164 | 72,000 | 1,640 |
| 1999-10-05 | 162 | 167 | 162 | 164 | 86,000 | 1,640 |
| 1999-10-04 | 164 | 165 | 159 | 161 | 89,000 | 1,610 |
| 1999-10-01 | 160 | 167 | 158 | 159 | 252,000 | 1,590 |
| 1999-09-30 | 163 | 165 | 158 | 158 | 168,000 | 1,580 |
| 1999-09-29 | 158 | 162 | 158 | 162 | 95,000 | 1,620 |
| 1999-09-28 | 161 | 165 | 159 | 159 | 96,000 | 1,590 |
| 1999-09-27 | 159 | 159 | 157 | 157 | 165,000 | 1,570 |
| 1999-09-24 | 167 | 170 | 157 | 157 | 196,000 | 1,570 |
| 1999-09-22 | 162 | 168 | 160 | 162 | 110,000 | 1,620 |
| 1999-09-21 | 165 | 172 | 165 | 172 | 160,000 | 1,720 |
| 1999-09-20 | 168 | 169 | 164 | 166 | 124,000 | 1,660 |
| 1999-09-17 | 160 | 165 | 158 | 160 | 258,000 | 1,600 |
| 1999-09-16 | 164 | 165 | 160 | 164 | 337,000 | 1,640 |
| 1999-09-14 | 165 | 172 | 165 | 169 | 155,000 | 1,690 |
| 1999-09-13 | 165 | 178 | 165 | 177 | 236,000 | 1,770 |
| 1999-09-10 | 162 | 178 | 161 | 168 | 1,834,000 | 1,680 |
| 1999-09-09 | 170 | 170 | 165 | 165 | 115,000 | 1,650 |
| 1999-09-08 | 168 | 168 | 161 | 166 | 443,000 | 1,660 |
| 1999-09-07 | 176 | 177 | 160 | 160 | 460,000 | 1,600 |
| 1999-09-06 | 173 | 174 | 172 | 173 | 194,000 | 1,730 |
| 1999-09-03 | 173 | 177 | 173 | 175 | 111,000 | 1,750 |
| 1999-09-02 | 181 | 181 | 174 | 174 | 159,000 | 1,740 |
| 1999-09-01 | 183 | 186 | 180 | 186 | 125,000 | 1,860 |
| 1999-08-31 | 175 | 182 | 175 | 182 | 73,000 | 1,820 |
| 1999-08-30 | 179 | 180 | 176 | 180 | 49,000 | 1,800 |
| 1999-08-27 | 174 | 179 | 172 | 179 | 175,000 | 1,790 |
| 1999-08-26 | 176 | 181 | 174 | 174 | 177,000 | 1,740 |
| 1999-08-25 | 183 | 184 | 177 | 181 | 148,000 | 1,810 |
| 1999-08-24 | 177 | 184 | 176 | 178 | 105,000 | 1,780 |
| 1999-08-23 | 193 | 193 | 172 | 172 | 244,000 | 1,720 |
| 1999-08-20 | 187 | 191 | 185 | 190 | 271,000 | 1,900 |
| 1999-08-19 | 178 | 188 | 175 | 188 | 111,000 | 1,880 |
| 1999-08-18 | 177 | 185 | 177 | 178 | 73,000 | 1,780 |
| 1999-08-17 | 175 | 183 | 175 | 178 | 125,000 | 1,780 |
| 1999-08-16 | 172 | 185 | 172 | 185 | 137,000 | 1,850 |
| 1999-08-13 | 172 | 172 | 170 | 170 | 678,000 | 1,700 |
| 1999-08-12 | 174 | 175 | 172 | 172 | 85,000 | 1,720 |
| 1999-08-11 | 170 | 177 | 170 | 177 | 109,000 | 1,770 |
| 1999-08-10 | 171 | 172 | 170 | 172 | 149,000 | 1,720 |
| 1999-08-09 | 173 | 176 | 171 | 171 | 101,000 | 1,710 |
| 1999-08-06 | 173 | 173 | 169 | 171 | 243,000 | 1,710 |
| 1999-08-05 | 177 | 177 | 171 | 174 | 225,000 | 1,740 |
| 1999-08-04 | 180 | 181 | 172 | 177 | 177,000 | 1,770 |
| 1999-08-03 | 180 | 184 | 170 | 183 | 307,000 | 1,830 |
| 1999-08-02 | 181 | 185 | 180 | 181 | 93,000 | 1,810 |
| 1999-07-30 | 183 | 185 | 183 | 183 | 193,000 | 1,830 |
| 1999-07-29 | 185 | 189 | 182 | 189 | 148,000 | 1,890 |
| 1999-07-28 | 190 | 190 | 185 | 185 | 130,000 | 1,850 |
| 1999-07-27 | 187 | 191 | 186 | 190 | 113,000 | 1,900 |
| 1999-07-26 | 187 | 192 | 187 | 188 | 150,000 | 1,880 |
| 1999-07-23 | 195 | 195 | 185 | 194 | 221,000 | 1,940 |
| 1999-07-22 | 192 | 196 | 188 | 190 | 250,000 | 1,900 |
| 1999-07-21 | 192 | 196 | 191 | 191 | 139,000 | 1,910 |
| 1999-07-19 | 199 | 199 | 192 | 197 | 90,000 | 1,970 |
| 1999-07-16 | 193 | 194 | 190 | 190 | 381,000 | 1,900 |
| 1999-07-15 | 198 | 200 | 193 | 193 | 297,000 | 1,930 |
| 1999-07-14 | 198 | 202 | 198 | 198 | 193,000 | 1,980 |
| 1999-07-13 | 201 | 203 | 196 | 196 | 302,000 | 1,960 |
| 1999-07-12 | 195 | 203 | 193 | 203 | 320,000 | 2,030 |
| 1999-07-09 | 192 | 205 | 192 | 192 | 1,061,000 | 1,920 |
| 1999-07-08 | 201 | 202 | 193 | 194 | 497,000 | 1,940 |
| 1999-07-07 | 205 | 208 | 201 | 201 | 543,000 | 2,010 |
| 1999-07-06 | 205 | 207 | 204 | 204 | 242,000 | 2,040 |
| 1999-07-05 | 209 | 212 | 206 | 206 | 265,000 | 2,060 |
| 1999-07-02 | 211 | 214 | 204 | 207 | 463,000 | 2,070 |
| 1999-07-01 | 220 | 225 | 216 | 216 | 534,000 | 2,160 |
| 1999-06-30 | 230 | 230 | 220 | 220 | 1,205,000 | 2,200 |
| 1999-06-29 | 228 | 234 | 219 | 230 | 4,194,000 | 2,300 |
| 1999-06-28 | 189 | 194 | 188 | 188 | 138,000 | 1,880 |
| 1999-06-25 | 190 | 196 | 188 | 188 | 156,000 | 1,880 |
| 1999-06-24 | 193 | 198 | 190 | 193 | 124,000 | 1,930 |
| 1999-06-23 | 196 | 202 | 195 | 195 | 190,000 | 1,950 |
| 1999-06-22 | 200 | 203 | 196 | 196 | 253,000 | 1,960 |
| 1999-06-21 | 200 | 203 | 198 | 200 | 244,000 | 2,000 |
| 1999-06-18 | 202 | 203 | 198 | 198 | 439,000 | 1,980 |
| 1999-06-17 | 200 | 205 | 199 | 200 | 493,000 | 2,000 |
| 1999-06-16 | 185 | 200 | 185 | 193 | 494,000 | 1,930 |
| 1999-06-15 | 186 | 194 | 181 | 185 | 160,000 | 1,850 |
| 1999-06-14 | 185 | 195 | 181 | 184 | 462,000 | 1,840 |
| 1999-06-11 | 188 | 196 | 185 | 185 | 2,558,000 | 1,850 |
| 1999-06-10 | 177 | 198 | 177 | 193 | 358,000 | 1,930 |
| 1999-06-09 | 176 | 184 | 176 | 180 | 156,000 | 1,800 |
| 1999-06-08 | 177 | 184 | 177 | 179 | 102,000 | 1,790 |
| 1999-06-07 | 174 | 185 | 174 | 182 | 166,000 | 1,820 |
| 1999-06-04 | 177 | 182 | 173 | 180 | 142,000 | 1,800 |
| 1999-06-03 | 177 | 179 | 173 | 179 | 96,000 | 1,790 |
| 1999-06-02 | 171 | 178 | 171 | 178 | 79,000 | 1,780 |
| 1999-06-01 | 170 | 182 | 169 | 180 | 166,000 | 1,800 |
| 1999-05-31 | 170 | 172 | 169 | 170 | 96,000 | 1,700 |
| 1999-05-28 | 171 | 172 | 170 | 170 | 233,000 | 1,700 |
| 1999-05-27 | 173 | 176 | 171 | 175 | 113,000 | 1,750 |
| 1999-05-26 | 171 | 181 | 170 | 178 | 275,000 | 1,780 |
| 1999-05-25 | 174 | 174 | 171 | 171 | 140,000 | 1,710 |
| 1999-05-24 | 175 | 178 | 171 | 174 | 58,000 | 1,740 |
| 1999-05-21 | 178 | 180 | 176 | 179 | 103,000 | 1,790 |
| 1999-05-20 | 180 | 180 | 170 | 176 | 188,000 | 1,760 |
| 1999-05-19 | 185 | 186 | 178 | 180 | 188,000 | 1,800 |
| 1999-05-18 | 186 | 191 | 185 | 185 | 125,000 | 1,850 |
| 1999-05-17 | 198 | 198 | 190 | 191 | 109,000 | 1,910 |
| 1999-05-14 | 205 | 206 | 193 | 200 | 928,000 | 2,000 |
| 1999-05-13 | 205 | 205 | 201 | 203 | 294,000 | 2,030 |
| 1999-05-12 | 200 | 212 | 200 | 205 | 712,000 | 2,050 |
| 1999-05-11 | 192 | 202 | 190 | 199 | 641,000 | 1,990 |
| 1999-05-10 | 190 | 192 | 188 | 190 | 198,000 | 1,900 |
| 1999-05-07 | 192 | 193 | 183 | 191 | 229,000 | 1,910 |
| 1999-05-06 | 183 | 192 | 181 | 192 | 270,000 | 1,920 |
| 1999-04-30 | 178 | 187 | 178 | 182 | 151,000 | 1,820 |
| 1999-04-28 | 186 | 187 | 181 | 187 | 141,000 | 1,870 |
| 1999-04-27 | 185 | 187 | 181 | 181 | 141,000 | 1,810 |
| 1999-04-26 | 184 | 189 | 184 | 185 | 143,000 | 1,850 |
| 1999-04-23 | 187 | 189 | 185 | 189 | 248,000 | 1,890 |
| 1999-04-22 | 184 | 187 | 180 | 187 | 189,000 | 1,870 |
| 1999-04-21 | 187 | 187 | 181 | 184 | 164,000 | 1,840 |
| 1999-04-20 | 178 | 192 | 178 | 183 | 327,000 | 1,830 |
| 1999-04-19 | 177 | 187 | 176 | 180 | 295,000 | 1,800 |
| 1999-04-16 | 180 | 187 | 180 | 187 | 157,000 | 1,870 |
| 1999-04-15 | 182 | 188 | 178 | 180 | 188,000 | 1,800 |
| 1999-04-14 | 188 | 189 | 182 | 182 | 269,000 | 1,820 |
| 1999-04-13 | 185 | 190 | 182 | 186 | 278,000 | 1,860 |
| 1999-04-12 | 182 | 185 | 181 | 181 | 204,000 | 1,810 |
| 1999-04-09 | 193 | 193 | 180 | 181 | 1,400,000 | 1,810 |
| 1999-04-08 | 176 | 180 | 173 | 178 | 339,000 | 1,780 |
| 1999-04-07 | 169 | 176 | 169 | 171 | 276,000 | 1,710 |
| 1999-04-06 | 175 | 175 | 169 | 169 | 133,000 | 1,690 |
| 1999-04-05 | 172 | 176 | 170 | 172 | 218,000 | 1,720 |
| 1999-04-02 | 172 | 175 | 169 | 171 | 117,000 | 1,710 |
| 1999-04-01 | 168 | 176 | 166 | 175 | 228,000 | 1,750 |
| 1999-03-31 | 175 | 175 | 168 | 168 | 179,000 | 1,680 |
| 1999-03-30 | 172 | 176 | 168 | 176 | 201,000 | 1,760 |
| 1999-03-29 | 175 | 177 | 170 | 177 | 92,000 | 1,770 |
| 1999-03-26 | 178 | 178 | 171 | 171 | 277,000 | 1,710 |
| 1999-03-25 | 176 | 178 | 166 | 166 | 437,000 | 1,660 |
| 1999-03-24 | 167 | 175 | 166 | 166 | 286,000 | 1,660 |
| 1999-03-23 | 176 | 178 | 169 | 169 | 283,000 | 1,690 |
| 1999-03-19 | 176 | 182 | 171 | 175 | 281,000 | 1,750 |
| 1999-03-18 | 177 | 182 | 165 | 166 | 411,000 | 1,660 |
| 1999-03-17 | 179 | 182 | 175 | 176 | 272,000 | 1,760 |
| 1999-03-16 | 174 | 179 | 170 | 179 | 279,000 | 1,790 |
| 1999-03-15 | 171 | 179 | 168 | 174 | 165,000 | 1,740 |
| 1999-03-12 | 178 | 178 | 166 | 166 | 1,354,000 | 1,660 |
| 1999-03-11 | 175 | 183 | 171 | 173 | 571,000 | 1,730 |
| 1999-03-10 | 170 | 177 | 166 | 177 | 211,000 | 1,770 |
| 1999-03-09 | 176 | 176 | 169 | 175 | 182,000 | 1,750 |
| 1999-03-08 | 179 | 179 | 166 | 166 | 306,000 | 1,660 |
| 1999-03-05 | 170 | 179 | 167 | 179 | 519,000 | 1,790 |
| 1999-03-04 | 169 | 169 | 166 | 167 | 112,000 | 1,670 |
| 1999-03-03 | 169 | 170 | 166 | 169 | 319,000 | 1,690 |
| 1999-03-02 | 168 | 168 | 160 | 161 | 184,000 | 1,610 |
| 1999-03-01 | 167 | 167 | 162 | 167 | 78,000 | 1,670 |
| 1999-02-26 | 163 | 168 | 162 | 162 | 169,000 | 1,620 |
| 1999-02-25 | 168 | 169 | 162 | 168 | 153,000 | 1,680 |
| 1999-02-24 | 167 | 170 | 160 | 161 | 290,000 | 1,610 |
| 1999-02-23 | 160 | 172 | 160 | 172 | 300,000 | 1,720 |
| 1999-02-22 | 160 | 165 | 160 | 160 | 109,000 | 1,600 |
| 1999-02-19 | 166 | 166 | 160 | 160 | 146,000 | 1,600 |
| 1999-02-18 | 166 | 169 | 161 | 162 | 126,000 | 1,620 |
| 1999-02-17 | 173 | 173 | 165 | 165 | 153,000 | 1,650 |
| 1999-02-16 | 166 | 170 | 166 | 170 | 251,000 | 1,700 |
| 1999-02-15 | 167 | 170 | 165 | 165 | 341,000 | 1,650 |
| 1999-02-12 | 166 | 173 | 141 | 141 | 384,000 | 1,410 |
| 1999-02-10 | 165 | 173 | 165 | 172 | 119,000 | 1,720 |
| 1999-02-09 | 170 | 170 | 165 | 170 | 50,000 | 1,700 |
| 1999-02-08 | 163 | 170 | 163 | 167 | 168,000 | 1,670 |
| 1999-02-05 | 174 | 174 | 162 | 170 | 205,000 | 1,700 |
| 1999-02-04 | 174 | 175 | 167 | 174 | 124,000 | 1,740 |
| 1999-02-03 | 165 | 174 | 165 | 174 | 117,000 | 1,740 |
| 1999-02-02 | 175 | 175 | 170 | 170 | 74,000 | 1,700 |
| 1999-02-01 | 176 | 177 | 168 | 175 | 77,000 | 1,750 |
| 1999-01-29 | 172 | 174 | 167 | 173 | 199,000 | 1,730 |
| 1999-01-28 | 175 | 175 | 171 | 172 | 100,000 | 1,720 |
| 1999-01-27 | 176 | 176 | 172 | 174 | 251,000 | 1,740 |
| 1999-01-26 | 173 | 177 | 172 | 175 | 298,000 | 1,750 |
| 1999-01-25 | 173 | 176 | 170 | 173 | 211,000 | 1,730 |
| 1999-01-22 | 173 | 174 | 162 | 168 | 234,000 | 1,680 |
| 1999-01-21 | 167 | 173 | 167 | 167 | 225,000 | 1,670 |
| 1999-01-20 | 165 | 169 | 164 | 168 | 172,000 | 1,680 |
| 1999-01-19 | 165 | 166 | 160 | 165 | 126,000 | 1,650 |
| 1999-01-18 | 160 | 165 | 160 | 161 | 86,000 | 1,610 |
| 1999-01-14 | 153 | 165 | 153 | 165 | 204,000 | 1,650 |
| 1999-01-13 | 155 | 159 | 154 | 154 | 88,000 | 1,540 |
| 1999-01-12 | 154 | 160 | 152 | 157 | 159,000 | 1,570 |
| 1999-01-11 | 151 | 160 | 151 | 154 | 111,000 | 1,540 |
| 1999-01-08 | 157 | 157 | 151 | 152 | 544,000 | 1,520 |
| 1999-01-07 | 167 | 167 | 156 | 157 | 329,000 | 1,570 |
| 1999-01-06 | 153 | 162 | 152 | 162 | 270,000 | 1,620 |
| 1999-01-05 | 156 | 156 | 151 | 153 | 263,000 | 1,530 |
| 1999-01-04 | 152 | 157 | 152 | 152 | 144,000 | 1,520 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
