6461 日本ピストンリング(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 82 | 85 | 82 | 83 | 95,000 | 830 |
| 2000-12-28 | 83 | 85 | 83 | 83 | 105,000 | 830 |
| 2000-12-27 | 83 | 83 | 83 | 83 | 32,000 | 830 |
| 2000-12-26 | 86 | 87 | 82 | 83 | 52,000 | 830 |
| 2000-12-25 | 87 | 87 | 84 | 87 | 98,000 | 870 |
| 2000-12-22 | 87 | 87 | 81 | 82 | 77,000 | 820 |
| 2000-12-21 | 87 | 87 | 83 | 87 | 106,000 | 870 |
| 2000-12-20 | 90 | 90 | 86 | 87 | 57,000 | 870 |
| 2000-12-19 | 88 | 90 | 88 | 90 | 67,000 | 900 |
| 2000-12-18 | 89 | 90 | 88 | 88 | 53,000 | 880 |
| 2000-12-15 | 90 | 92 | 89 | 89 | 91,000 | 890 |
| 2000-12-14 | 93 | 94 | 92 | 92 | 52,000 | 920 |
| 2000-12-13 | 94 | 94 | 92 | 93 | 103,000 | 930 |
| 2000-12-12 | 95 | 95 | 94 | 94 | 77,000 | 940 |
| 2000-12-11 | 94 | 97 | 94 | 95 | 74,000 | 950 |
| 2000-12-08 | 96 | 97 | 94 | 94 | 174,000 | 940 |
| 2000-12-07 | 96 | 96 | 94 | 94 | 58,000 | 940 |
| 2000-12-06 | 95 | 96 | 93 | 96 | 99,000 | 960 |
| 2000-12-05 | 97 | 97 | 94 | 94 | 215,000 | 940 |
| 2000-12-04 | 98 | 98 | 93 | 94 | 180,000 | 940 |
| 2000-12-01 | 90 | 94 | 89 | 94 | 218,000 | 940 |
| 2000-11-30 | 88 | 91 | 85 | 89 | 246,000 | 890 |
| 2000-11-29 | 92 | 92 | 88 | 88 | 85,000 | 880 |
| 2000-11-28 | 92 | 94 | 91 | 92 | 71,000 | 920 |
| 2000-11-27 | 92 | 95 | 92 | 92 | 57,000 | 920 |
| 2000-11-24 | 92 | 92 | 90 | 90 | 57,000 | 900 |
| 2000-11-22 | 93 | 93 | 88 | 92 | 37,000 | 920 |
| 2000-11-21 | 93 | 94 | 90 | 91 | 40,000 | 910 |
| 2000-11-20 | 88 | 96 | 88 | 95 | 169,000 | 950 |
| 2000-11-17 | 88 | 89 | 87 | 89 | 76,000 | 890 |
| 2000-11-16 | 87 | 88 | 86 | 86 | 49,000 | 860 |
| 2000-11-15 | 88 | 88 | 86 | 86 | 67,000 | 860 |
| 2000-11-14 | 87 | 89 | 87 | 88 | 18,000 | 880 |
| 2000-11-13 | 89 | 90 | 86 | 90 | 49,000 | 900 |
| 2000-11-10 | 89 | 91 | 88 | 88 | 35,000 | 880 |
| 2000-11-09 | 92 | 92 | 88 | 88 | 66,000 | 880 |
| 2000-11-08 | 90 | 93 | 90 | 92 | 70,000 | 920 |
| 2000-11-07 | 89 | 90 | 87 | 90 | 46,000 | 900 |
| 2000-11-06 | 86 | 90 | 85 | 88 | 131,000 | 880 |
| 2000-11-02 | 87 | 87 | 86 | 86 | 64,000 | 860 |
| 2000-11-01 | 86 | 88 | 86 | 87 | 55,000 | 870 |
| 2000-10-31 | 86 | 87 | 85 | 86 | 54,000 | 860 |
| 2000-10-30 | 86 | 86 | 85 | 86 | 76,000 | 860 |
| 2000-10-27 | 88 | 89 | 85 | 85 | 102,000 | 850 |
| 2000-10-26 | 89 | 89 | 86 | 88 | 87,000 | 880 |
| 2000-10-25 | 89 | 89 | 85 | 89 | 121,000 | 890 |
| 2000-10-24 | 88 | 89 | 85 | 85 | 131,000 | 850 |
| 2000-10-23 | 86 | 88 | 86 | 86 | 45,000 | 860 |
| 2000-10-20 | 88 | 88 | 85 | 86 | 170,000 | 860 |
| 2000-10-19 | 85 | 87 | 85 | 85 | 189,000 | 850 |
| 2000-10-18 | 87 | 87 | 85 | 85 | 193,000 | 850 |
| 2000-10-17 | 90 | 91 | 89 | 89 | 153,000 | 890 |
| 2000-10-16 | 92 | 93 | 91 | 92 | 71,000 | 920 |
| 2000-10-13 | 92 | 93 | 90 | 92 | 208,000 | 920 |
| 2000-10-12 | 94 | 95 | 91 | 94 | 122,000 | 940 |
| 2000-10-11 | 98 | 98 | 95 | 96 | 115,000 | 960 |
| 2000-10-10 | 100 | 100 | 98 | 98 | 65,000 | 980 |
| 2000-10-06 | 99 | 100 | 99 | 100 | 37,000 | 1,000 |
| 2000-10-05 | 100 | 100 | 100 | 100 | 27,000 | 1,000 |
| 2000-10-04 | 100 | 100 | 99 | 100 | 79,000 | 1,000 |
| 2000-10-03 | 99 | 102 | 99 | 100 | 50,000 | 1,000 |
| 2000-10-02 | 101 | 101 | 100 | 101 | 36,000 | 1,010 |
| 2000-09-29 | 100 | 101 | 99 | 101 | 77,000 | 1,010 |
| 2000-09-28 | 99 | 100 | 98 | 98 | 39,000 | 980 |
| 2000-09-27 | 99 | 102 | 99 | 99 | 18,000 | 990 |
| 2000-09-26 | 100 | 100 | 99 | 99 | 43,000 | 990 |
| 2000-09-25 | 102 | 102 | 100 | 102 | 67,000 | 1,020 |
| 2000-09-22 | 104 | 104 | 99 | 100 | 110,000 | 1,000 |
| 2000-09-21 | 101 | 103 | 99 | 103 | 80,000 | 1,030 |
| 2000-09-20 | 103 | 103 | 98 | 103 | 125,000 | 1,030 |
| 2000-09-19 | 101 | 102 | 99 | 102 | 67,000 | 1,020 |
| 2000-09-18 | 100 | 101 | 100 | 100 | 38,000 | 1,000 |
| 2000-09-14 | 100 | 101 | 99 | 100 | 107,000 | 1,000 |
| 2000-09-13 | 99 | 101 | 99 | 100 | 33,000 | 1,000 |
| 2000-09-12 | 100 | 101 | 99 | 99 | 150,000 | 990 |
| 2000-09-11 | 102 | 104 | 100 | 100 | 141,000 | 1,000 |
| 2000-09-08 | 102 | 104 | 101 | 102 | 132,000 | 1,020 |
| 2000-09-07 | 105 | 105 | 102 | 102 | 62,000 | 1,020 |
| 2000-09-06 | 104 | 105 | 104 | 105 | 41,000 | 1,050 |
| 2000-09-05 | 105 | 106 | 104 | 104 | 115,000 | 1,040 |
| 2000-09-04 | 106 | 107 | 105 | 105 | 52,000 | 1,050 |
| 2000-09-01 | 107 | 107 | 106 | 106 | 72,000 | 1,060 |
| 2000-08-31 | 108 | 108 | 105 | 107 | 42,000 | 1,070 |
| 2000-08-30 | 105 | 108 | 105 | 108 | 34,000 | 1,080 |
| 2000-08-29 | 110 | 110 | 105 | 108 | 108,000 | 1,080 |
| 2000-08-28 | 110 | 111 | 108 | 108 | 73,000 | 1,080 |
| 2000-08-25 | 110 | 110 | 109 | 110 | 125,000 | 1,100 |
| 2000-08-24 | 109 | 110 | 108 | 109 | 56,000 | 1,090 |
| 2000-08-23 | 109 | 110 | 109 | 109 | 50,000 | 1,090 |
| 2000-08-22 | 109 | 110 | 108 | 109 | 67,000 | 1,090 |
| 2000-08-21 | 110 | 110 | 108 | 109 | 73,000 | 1,090 |
| 2000-08-18 | 110 | 110 | 109 | 110 | 97,000 | 1,100 |
| 2000-08-17 | 110 | 111 | 109 | 109 | 69,000 | 1,090 |
| 2000-08-16 | 112 | 112 | 110 | 110 | 63,000 | 1,100 |
| 2000-08-15 | 111 | 112 | 111 | 112 | 28,000 | 1,120 |
| 2000-08-14 | 111 | 112 | 109 | 111 | 55,000 | 1,110 |
| 2000-08-11 | 112 | 112 | 111 | 111 | 48,000 | 1,110 |
| 2000-08-10 | 111 | 112 | 109 | 112 | 40,000 | 1,120 |
| 2000-08-09 | 113 | 113 | 111 | 111 | 41,000 | 1,110 |
| 2000-08-08 | 113 | 113 | 110 | 113 | 89,000 | 1,130 |
| 2000-08-07 | 112 | 113 | 110 | 113 | 65,000 | 1,130 |
| 2000-08-04 | 112 | 113 | 108 | 110 | 92,000 | 1,100 |
| 2000-08-03 | 113 | 113 | 110 | 113 | 96,000 | 1,130 |
| 2000-08-02 | 112 | 113 | 112 | 113 | 63,000 | 1,130 |
| 2000-08-01 | 111 | 114 | 110 | 111 | 88,000 | 1,110 |
| 2000-07-31 | 111 | 111 | 108 | 111 | 151,000 | 1,110 |
| 2000-07-28 | 113 | 113 | 111 | 111 | 178,000 | 1,110 |
| 2000-07-27 | 115 | 115 | 112 | 113 | 172,000 | 1,130 |
| 2000-07-26 | 115 | 115 | 112 | 115 | 90,000 | 1,150 |
| 2000-07-25 | 112 | 115 | 111 | 114 | 87,000 | 1,140 |
| 2000-07-24 | 116 | 117 | 111 | 112 | 171,000 | 1,120 |
| 2000-07-21 | 119 | 119 | 116 | 118 | 72,000 | 1,180 |
| 2000-07-19 | 117 | 118 | 115 | 117 | 133,000 | 1,170 |
| 2000-07-18 | 123 | 123 | 115 | 119 | 325,000 | 1,190 |
| 2000-07-17 | 122 | 124 | 122 | 123 | 176,000 | 1,230 |
| 2000-07-14 | 122 | 124 | 122 | 123 | 125,000 | 1,230 |
| 2000-07-13 | 125 | 125 | 122 | 122 | 266,000 | 1,220 |
| 2000-07-12 | 123 | 125 | 122 | 123 | 235,000 | 1,230 |
| 2000-07-11 | 122 | 123 | 120 | 122 | 195,000 | 1,220 |
| 2000-07-10 | 121 | 122 | 120 | 121 | 153,000 | 1,210 |
| 2000-07-07 | 120 | 122 | 120 | 120 | 111,000 | 1,200 |
| 2000-07-06 | 121 | 122 | 120 | 120 | 145,000 | 1,200 |
| 2000-07-05 | 125 | 127 | 122 | 124 | 245,000 | 1,240 |
| 2000-07-04 | 128 | 129 | 125 | 125 | 694,000 | 1,250 |
| 2000-07-03 | 125 | 127 | 123 | 127 | 923,000 | 1,270 |
| 2000-06-30 | 122 | 123 | 120 | 122 | 347,000 | 1,220 |
| 2000-06-29 | 117 | 123 | 117 | 123 | 761,000 | 1,230 |
| 2000-06-28 | 114 | 117 | 113 | 117 | 334,000 | 1,170 |
| 2000-06-27 | 111 | 114 | 111 | 114 | 130,000 | 1,140 |
| 2000-06-26 | 111 | 113 | 111 | 113 | 83,000 | 1,130 |
| 2000-06-23 | 114 | 114 | 111 | 112 | 219,000 | 1,120 |
| 2000-06-22 | 114 | 114 | 113 | 114 | 175,000 | 1,140 |
| 2000-06-21 | 116 | 116 | 113 | 114 | 181,000 | 1,140 |
| 2000-06-20 | 116 | 117 | 115 | 116 | 213,000 | 1,160 |
| 2000-06-19 | 116 | 116 | 114 | 114 | 154,000 | 1,140 |
| 2000-06-16 | 113 | 116 | 113 | 115 | 114,000 | 1,150 |
| 2000-06-15 | 118 | 118 | 114 | 114 | 375,000 | 1,140 |
| 2000-06-14 | 120 | 121 | 115 | 118 | 490,000 | 1,180 |
| 2000-06-13 | 117 | 120 | 117 | 119 | 711,000 | 1,190 |
| 2000-06-12 | 114 | 120 | 114 | 115 | 979,000 | 1,150 |
| 2000-06-09 | 112 | 112 | 109 | 112 | 227,000 | 1,120 |
| 2000-06-08 | 111 | 113 | 108 | 112 | 241,000 | 1,120 |
| 2000-06-07 | 106 | 111 | 106 | 111 | 323,000 | 1,110 |
| 2000-06-06 | 105 | 107 | 105 | 106 | 167,000 | 1,060 |
| 2000-06-05 | 108 | 108 | 105 | 105 | 141,000 | 1,050 |
| 2000-06-02 | 104 | 106 | 104 | 105 | 104,000 | 1,050 |
| 2000-06-01 | 105 | 107 | 103 | 105 | 94,000 | 1,050 |
| 2000-05-31 | 105 | 105 | 102 | 105 | 478,000 | 1,050 |
| 2000-05-30 | 105 | 106 | 103 | 105 | 399,000 | 1,050 |
| 2000-05-29 | 107 | 110 | 104 | 108 | 212,000 | 1,080 |
| 2000-05-26 | 110 | 111 | 108 | 109 | 242,000 | 1,090 |
| 2000-05-25 | 113 | 113 | 110 | 111 | 199,000 | 1,110 |
| 2000-05-24 | 112 | 114 | 110 | 111 | 251,000 | 1,110 |
| 2000-05-23 | 112 | 114 | 111 | 114 | 198,000 | 1,140 |
| 2000-05-22 | 115 | 115 | 113 | 113 | 269,000 | 1,130 |
| 2000-05-19 | 112 | 115 | 112 | 115 | 227,000 | 1,150 |
| 2000-05-18 | 116 | 116 | 114 | 115 | 300,000 | 1,150 |
| 2000-05-17 | 116 | 117 | 115 | 116 | 843,000 | 1,160 |
| 2000-05-16 | 112 | 115 | 111 | 113 | 353,000 | 1,130 |
| 2000-05-15 | 110 | 111 | 109 | 110 | 232,000 | 1,100 |
| 2000-05-12 | 110 | 111 | 105 | 108 | 376,000 | 1,080 |
| 2000-05-11 | 110 | 110 | 105 | 108 | 287,000 | 1,080 |
| 2000-05-10 | 110 | 111 | 109 | 111 | 179,000 | 1,110 |
| 2000-05-09 | 114 | 114 | 109 | 109 | 305,000 | 1,090 |
| 2000-05-08 | 109 | 112 | 109 | 112 | 194,000 | 1,120 |
| 2000-05-02 | 108 | 108 | 105 | 107 | 219,000 | 1,070 |
| 2000-05-01 | 102 | 108 | 101 | 108 | 436,000 | 1,080 |
| 2000-04-28 | 106 | 107 | 102 | 106 | 597,000 | 1,060 |
| 2000-04-27 | 109 | 110 | 106 | 106 | 450,000 | 1,060 |
| 2000-04-26 | 113 | 114 | 106 | 114 | 1,103,000 | 1,140 |
| 2000-04-25 | 112 | 116 | 110 | 113 | 818,000 | 1,130 |
| 2000-04-24 | 118 | 118 | 110 | 111 | 1,933,000 | 1,110 |
| 2000-04-21 | 121 | 123 | 98 | 98 | 7,048,000 | 980 |
| 2000-04-20 | 122 | 125 | 117 | 117 | 2,358,000 | 1,170 |
| 2000-04-19 | 120 | 128 | 120 | 121 | 1,950,000 | 1,210 |
| 2000-04-18 | 130 | 133 | 118 | 119 | 1,983,000 | 1,190 |
| 2000-04-17 | 113 | 130 | 113 | 130 | 2,403,000 | 1,300 |
| 2000-04-14 | 159 | 163 | 158 | 163 | 659,000 | 1,630 |
| 2000-04-13 | 159 | 164 | 155 | 159 | 386,000 | 1,590 |
| 2000-04-12 | 155 | 160 | 153 | 160 | 213,000 | 1,600 |
| 2000-04-11 | 154 | 155 | 151 | 155 | 102,000 | 1,550 |
| 2000-04-10 | 153 | 156 | 152 | 153 | 111,000 | 1,530 |
| 2000-04-07 | 158 | 158 | 153 | 153 | 173,000 | 1,530 |
| 2000-04-06 | 156 | 159 | 154 | 159 | 261,000 | 1,590 |
| 2000-04-05 | 147 | 156 | 147 | 154 | 212,000 | 1,540 |
| 2000-04-04 | 146 | 156 | 146 | 150 | 281,000 | 1,500 |
| 2000-04-03 | 144 | 154 | 144 | 153 | 124,000 | 1,530 |
| 2000-03-31 | 145 | 149 | 141 | 146 | 190,000 | 1,460 |
| 2000-03-30 | 145 | 147 | 145 | 146 | 147,000 | 1,460 |
| 2000-03-29 | 152 | 154 | 145 | 148 | 236,000 | 1,480 |
| 2000-03-28 | 158 | 159 | 145 | 157 | 240,000 | 1,570 |
| 2000-03-27 | 160 | 162 | 155 | 158 | 400,000 | 1,580 |
| 2000-03-24 | 152 | 160 | 147 | 160 | 438,000 | 1,600 |
| 2000-03-23 | 152 | 156 | 147 | 152 | 219,000 | 1,520 |
| 2000-03-22 | 144 | 154 | 141 | 152 | 227,000 | 1,520 |
| 2000-03-21 | 138 | 144 | 138 | 138 | 92,000 | 1,380 |
| 2000-03-17 | 140 | 143 | 138 | 138 | 181,000 | 1,380 |
| 2000-03-16 | 144 | 145 | 137 | 137 | 244,000 | 1,370 |
| 2000-03-15 | 147 | 152 | 144 | 148 | 133,000 | 1,480 |
| 2000-03-14 | 160 | 160 | 147 | 157 | 215,000 | 1,570 |
| 2000-03-13 | 151 | 160 | 151 | 160 | 533,000 | 1,600 |
| 2000-03-10 | 160 | 160 | 148 | 148 | 1,968,000 | 1,480 |
| 2000-03-09 | 134 | 150 | 134 | 145 | 452,000 | 1,450 |
| 2000-03-08 | 147 | 147 | 143 | 143 | 179,000 | 1,430 |
| 2000-03-07 | 145 | 148 | 142 | 148 | 333,000 | 1,480 |
| 2000-03-06 | 139 | 145 | 134 | 145 | 307,000 | 1,450 |
| 2000-03-03 | 133 | 136 | 131 | 136 | 150,000 | 1,360 |
| 2000-03-02 | 126 | 133 | 126 | 130 | 137,000 | 1,300 |
| 2000-03-01 | 129 | 129 | 126 | 128 | 136,000 | 1,280 |
| 2000-02-29 | 127 | 129 | 123 | 129 | 127,000 | 1,290 |
| 2000-02-28 | 125 | 128 | 121 | 122 | 249,000 | 1,220 |
| 2000-02-25 | 134 | 134 | 125 | 127 | 325,000 | 1,270 |
| 2000-02-24 | 134 | 135 | 129 | 129 | 191,000 | 1,290 |
| 2000-02-23 | 134 | 139 | 131 | 134 | 135,000 | 1,340 |
| 2000-02-22 | 131 | 139 | 129 | 129 | 260,000 | 1,290 |
| 2000-02-21 | 135 | 139 | 133 | 134 | 114,000 | 1,340 |
| 2000-02-18 | 139 | 139 | 133 | 138 | 250,000 | 1,380 |
| 2000-02-17 | 145 | 147 | 142 | 143 | 158,000 | 1,430 |
| 2000-02-16 | 142 | 145 | 140 | 145 | 425,000 | 1,450 |
| 2000-02-15 | 136 | 143 | 136 | 142 | 235,000 | 1,420 |
| 2000-02-14 | 141 | 141 | 136 | 136 | 205,000 | 1,360 |
| 2000-02-10 | 136 | 142 | 136 | 142 | 462,000 | 1,420 |
| 2000-02-09 | 138 | 138 | 134 | 138 | 145,000 | 1,380 |
| 2000-02-08 | 134 | 140 | 134 | 140 | 138,000 | 1,400 |
| 2000-02-07 | 132 | 137 | 132 | 135 | 134,000 | 1,350 |
| 2000-02-04 | 136 | 138 | 132 | 132 | 227,000 | 1,320 |
| 2000-02-03 | 139 | 141 | 135 | 139 | 198,000 | 1,390 |
| 2000-02-02 | 144 | 148 | 137 | 138 | 255,000 | 1,380 |
| 2000-02-01 | 145 | 149 | 142 | 149 | 225,000 | 1,490 |
| 2000-01-31 | 138 | 144 | 137 | 142 | 184,000 | 1,420 |
| 2000-01-28 | 140 | 149 | 135 | 137 | 341,000 | 1,370 |
| 2000-01-27 | 153 | 154 | 141 | 143 | 454,000 | 1,430 |
| 2000-01-26 | 140 | 155 | 132 | 149 | 540,000 | 1,490 |
| 2000-01-25 | 140 | 141 | 131 | 136 | 193,000 | 1,360 |
| 2000-01-24 | 140 | 145 | 140 | 141 | 133,000 | 1,410 |
| 2000-01-21 | 143 | 144 | 140 | 141 | 152,000 | 1,410 |
| 2000-01-20 | 143 | 148 | 141 | 145 | 212,000 | 1,450 |
| 2000-01-19 | 140 | 144 | 140 | 141 | 199,000 | 1,410 |
| 2000-01-18 | 145 | 145 | 139 | 144 | 153,000 | 1,440 |
| 2000-01-17 | 135 | 147 | 135 | 146 | 283,000 | 1,460 |
| 2000-01-14 | 127 | 135 | 125 | 130 | 490,000 | 1,300 |
| 2000-01-13 | 128 | 132 | 126 | 128 | 157,000 | 1,280 |
| 2000-01-12 | 130 | 131 | 123 | 123 | 218,000 | 1,230 |
| 2000-01-11 | 130 | 130 | 123 | 125 | 232,000 | 1,250 |
| 2000-01-07 | 123 | 129 | 122 | 124 | 212,000 | 1,240 |
| 2000-01-06 | 126 | 128 | 121 | 121 | 225,000 | 1,210 |
| 2000-01-05 | 126 | 135 | 123 | 125 | 277,000 | 1,250 |
| 2000-01-04 | 125 | 125 | 121 | 121 | 114,000 | 1,210 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
