6461 日本ピストンリング(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 66 | 71 | 66 | 71 | 49,000 | 710 |
| 2001-12-27 | 62 | 68 | 62 | 68 | 51,000 | 680 |
| 2001-12-26 | 62 | 66 | 61 | 65 | 182,000 | 650 |
| 2001-12-25 | 65 | 68 | 62 | 63 | 156,000 | 630 |
| 2001-12-21 | 64 | 64 | 59 | 62 | 85,000 | 620 |
| 2001-12-20 | 59 | 65 | 58 | 64 | 152,000 | 640 |
| 2001-12-19 | 60 | 62 | 57 | 59 | 272,000 | 590 |
| 2001-12-18 | 65 | 66 | 58 | 60 | 261,000 | 600 |
| 2001-12-17 | 68 | 68 | 65 | 65 | 49,000 | 650 |
| 2001-12-14 | 66 | 69 | 65 | 68 | 215,000 | 680 |
| 2001-12-13 | 70 | 70 | 67 | 70 | 109,000 | 700 |
| 2001-12-12 | 69 | 71 | 68 | 70 | 88,000 | 700 |
| 2001-12-11 | 70 | 71 | 66 | 69 | 62,000 | 690 |
| 2001-12-10 | 74 | 74 | 68 | 70 | 159,000 | 700 |
| 2001-12-07 | 71 | 71 | 67 | 67 | 101,000 | 670 |
| 2001-12-06 | 71 | 74 | 70 | 72 | 92,000 | 720 |
| 2001-12-05 | 72 | 73 | 68 | 72 | 140,000 | 720 |
| 2001-12-04 | 75 | 75 | 65 | 73 | 427,000 | 730 |
| 2001-12-03 | 80 | 80 | 72 | 75 | 108,000 | 750 |
| 2001-11-30 | 83 | 83 | 80 | 80 | 177,000 | 800 |
| 2001-11-29 | 83 | 83 | 80 | 80 | 84,000 | 800 |
| 2001-11-28 | 85 | 85 | 83 | 84 | 51,000 | 840 |
| 2001-11-27 | 85 | 86 | 85 | 85 | 75,000 | 850 |
| 2001-11-26 | 83 | 85 | 83 | 84 | 74,000 | 840 |
| 2001-11-22 | 80 | 83 | 80 | 83 | 204,000 | 830 |
| 2001-11-21 | 85 | 85 | 83 | 84 | 120,000 | 840 |
| 2001-11-20 | 87 | 88 | 85 | 85 | 52,000 | 850 |
| 2001-11-19 | 85 | 87 | 84 | 85 | 34,000 | 850 |
| 2001-11-16 | 86 | 88 | 85 | 86 | 27,000 | 860 |
| 2001-11-15 | 83 | 86 | 83 | 86 | 34,000 | 860 |
| 2001-11-14 | 84 | 86 | 83 | 83 | 105,000 | 830 |
| 2001-11-13 | 83 | 86 | 83 | 84 | 68,000 | 840 |
| 2001-11-12 | 87 | 88 | 85 | 86 | 100,000 | 860 |
| 2001-11-09 | 90 | 90 | 87 | 90 | 95,000 | 900 |
| 2001-11-08 | 91 | 91 | 90 | 90 | 92,000 | 900 |
| 2001-11-07 | 92 | 93 | 90 | 91 | 100,000 | 910 |
| 2001-11-06 | 90 | 93 | 90 | 92 | 59,000 | 920 |
| 2001-11-05 | 91 | 92 | 90 | 92 | 100,000 | 920 |
| 2001-11-02 | 91 | 91 | 90 | 90 | 165,000 | 900 |
| 2001-11-01 | 93 | 93 | 91 | 91 | 40,000 | 910 |
| 2001-10-31 | 94 | 94 | 92 | 93 | 68,000 | 930 |
| 2001-10-30 | 95 | 96 | 93 | 95 | 51,000 | 950 |
| 2001-10-29 | 98 | 100 | 97 | 97 | 55,000 | 970 |
| 2001-10-26 | 103 | 103 | 98 | 98 | 85,000 | 980 |
| 2001-10-25 | 99 | 104 | 98 | 102 | 172,000 | 1,020 |
| 2001-10-24 | 95 | 95 | 94 | 95 | 119,000 | 950 |
| 2001-10-23 | 95 | 95 | 92 | 94 | 122,000 | 940 |
| 2001-10-22 | 91 | 95 | 91 | 95 | 88,000 | 950 |
| 2001-10-19 | 92 | 92 | 90 | 91 | 85,000 | 910 |
| 2001-10-18 | 93 | 94 | 91 | 92 | 36,000 | 920 |
| 2001-10-17 | 94 | 95 | 93 | 95 | 23,000 | 950 |
| 2001-10-16 | 95 | 95 | 91 | 92 | 22,000 | 920 |
| 2001-10-15 | 94 | 95 | 94 | 95 | 63,000 | 950 |
| 2001-10-12 | 94 | 96 | 93 | 95 | 40,000 | 950 |
| 2001-10-11 | 94 | 95 | 92 | 93 | 103,000 | 930 |
| 2001-10-10 | 89 | 91 | 89 | 90 | 45,000 | 900 |
| 2001-10-09 | 91 | 91 | 86 | 90 | 280,000 | 900 |
| 2001-10-05 | 98 | 98 | 91 | 91 | 48,000 | 910 |
| 2001-10-04 | 94 | 98 | 94 | 98 | 66,000 | 980 |
| 2001-10-03 | 96 | 97 | 94 | 95 | 39,000 | 950 |
| 2001-10-02 | 90 | 93 | 88 | 93 | 57,000 | 930 |
| 2001-10-01 | 90 | 90 | 87 | 88 | 69,000 | 880 |
| 2001-09-28 | 87 | 90 | 86 | 86 | 80,000 | 860 |
| 2001-09-27 | 87 | 89 | 86 | 87 | 75,000 | 870 |
| 2001-09-26 | 90 | 90 | 88 | 89 | 53,000 | 890 |
| 2001-09-25 | 96 | 96 | 90 | 92 | 82,000 | 920 |
| 2001-09-21 | 89 | 89 | 87 | 88 | 97,000 | 880 |
| 2001-09-20 | 96 | 96 | 89 | 93 | 83,000 | 930 |
| 2001-09-19 | 93 | 98 | 93 | 96 | 46,000 | 960 |
| 2001-09-18 | 94 | 95 | 92 | 92 | 55,000 | 920 |
| 2001-09-17 | 95 | 95 | 86 | 91 | 85,000 | 910 |
| 2001-09-14 | 95 | 95 | 88 | 94 | 150,000 | 940 |
| 2001-09-13 | 86 | 94 | 86 | 94 | 117,000 | 940 |
| 2001-09-12 | 83 | 91 | 83 | 91 | 276,000 | 910 |
| 2001-09-11 | 92 | 98 | 91 | 98 | 160,000 | 980 |
| 2001-09-10 | 101 | 101 | 95 | 95 | 172,000 | 950 |
| 2001-09-07 | 105 | 105 | 103 | 103 | 141,000 | 1,030 |
| 2001-09-06 | 105 | 109 | 105 | 105 | 76,000 | 1,050 |
| 2001-09-05 | 110 | 110 | 105 | 105 | 50,000 | 1,050 |
| 2001-09-04 | 105 | 106 | 102 | 104 | 73,000 | 1,040 |
| 2001-09-03 | 109 | 110 | 105 | 105 | 61,000 | 1,050 |
| 2001-08-31 | 111 | 112 | 108 | 110 | 42,000 | 1,100 |
| 2001-08-30 | 115 | 115 | 108 | 112 | 154,000 | 1,120 |
| 2001-08-29 | 120 | 120 | 116 | 116 | 22,000 | 1,160 |
| 2001-08-28 | 119 | 120 | 118 | 120 | 118,000 | 1,200 |
| 2001-08-27 | 123 | 123 | 114 | 119 | 82,000 | 1,190 |
| 2001-08-24 | 121 | 121 | 118 | 121 | 88,000 | 1,210 |
| 2001-08-23 | 118 | 121 | 114 | 120 | 126,000 | 1,200 |
| 2001-08-22 | 113 | 117 | 113 | 113 | 50,000 | 1,130 |
| 2001-08-21 | 117 | 117 | 113 | 114 | 46,000 | 1,140 |
| 2001-08-20 | 118 | 118 | 111 | 113 | 35,000 | 1,130 |
| 2001-08-17 | 114 | 119 | 113 | 118 | 62,000 | 1,180 |
| 2001-08-16 | 120 | 122 | 115 | 116 | 40,000 | 1,160 |
| 2001-08-15 | 116 | 120 | 116 | 120 | 14,000 | 1,200 |
| 2001-08-14 | 117 | 119 | 116 | 116 | 77,000 | 1,160 |
| 2001-08-13 | 120 | 120 | 115 | 117 | 51,000 | 1,170 |
| 2001-08-10 | 121 | 121 | 120 | 120 | 48,000 | 1,200 |
| 2001-08-09 | 120 | 121 | 119 | 121 | 127,000 | 1,210 |
| 2001-08-08 | 123 | 124 | 121 | 121 | 57,000 | 1,210 |
| 2001-08-07 | 122 | 123 | 119 | 120 | 86,000 | 1,200 |
| 2001-08-06 | 120 | 122 | 120 | 122 | 103,000 | 1,220 |
| 2001-08-03 | 122 | 122 | 118 | 119 | 160,000 | 1,190 |
| 2001-08-02 | 113 | 120 | 113 | 120 | 83,000 | 1,200 |
| 2001-08-01 | 116 | 116 | 109 | 113 | 67,000 | 1,130 |
| 2001-07-31 | 109 | 110 | 108 | 109 | 90,000 | 1,090 |
| 2001-07-30 | 114 | 114 | 108 | 109 | 44,000 | 1,090 |
| 2001-07-27 | 115 | 115 | 112 | 115 | 99,000 | 1,150 |
| 2001-07-26 | 112 | 116 | 112 | 115 | 48,000 | 1,150 |
| 2001-07-25 | 116 | 116 | 112 | 112 | 75,000 | 1,120 |
| 2001-07-24 | 107 | 109 | 104 | 109 | 117,000 | 1,090 |
| 2001-07-23 | 117 | 118 | 108 | 110 | 218,000 | 1,100 |
| 2001-07-19 | 120 | 123 | 115 | 116 | 191,000 | 1,160 |
| 2001-07-18 | 127 | 127 | 122 | 122 | 163,000 | 1,220 |
| 2001-07-17 | 131 | 131 | 127 | 127 | 163,000 | 1,270 |
| 2001-07-16 | 128 | 131 | 127 | 130 | 88,000 | 1,300 |
| 2001-07-13 | 130 | 131 | 128 | 128 | 84,000 | 1,280 |
| 2001-07-12 | 133 | 133 | 127 | 127 | 149,000 | 1,270 |
| 2001-07-11 | 130 | 132 | 128 | 130 | 97,000 | 1,300 |
| 2001-07-10 | 133 | 136 | 129 | 134 | 253,000 | 1,340 |
| 2001-07-09 | 129 | 140 | 125 | 138 | 456,000 | 1,380 |
| 2001-07-06 | 138 | 138 | 133 | 135 | 305,000 | 1,350 |
| 2001-07-05 | 139 | 143 | 130 | 139 | 603,000 | 1,390 |
| 2001-07-04 | 143 | 144 | 133 | 134 | 481,000 | 1,340 |
| 2001-07-03 | 147 | 148 | 140 | 143 | 577,000 | 1,430 |
| 2001-07-02 | 148 | 148 | 144 | 145 | 580,000 | 1,450 |
| 2001-06-29 | 147 | 150 | 144 | 147 | 1,547,000 | 1,470 |
| 2001-06-28 | 142 | 143 | 138 | 143 | 1,012,000 | 1,430 |
| 2001-06-27 | 147 | 147 | 142 | 144 | 3,076,000 | 1,440 |
| 2001-06-26 | 147 | 152 | 144 | 147 | 8,043,000 | 1,470 |
| 2001-06-25 | 127 | 138 | 126 | 138 | 1,958,000 | 1,380 |
| 2001-06-22 | 124 | 126 | 122 | 125 | 115,000 | 1,250 |
| 2001-06-21 | 123 | 124 | 121 | 122 | 115,000 | 1,220 |
| 2001-06-20 | 121 | 121 | 118 | 120 | 78,000 | 1,200 |
| 2001-06-19 | 121 | 124 | 119 | 119 | 108,000 | 1,190 |
| 2001-06-18 | 127 | 128 | 121 | 121 | 221,000 | 1,210 |
| 2001-06-15 | 126 | 126 | 124 | 126 | 239,000 | 1,260 |
| 2001-06-14 | 126 | 128 | 124 | 127 | 387,000 | 1,270 |
| 2001-06-13 | 125 | 128 | 124 | 128 | 384,000 | 1,280 |
| 2001-06-12 | 128 | 129 | 124 | 125 | 530,000 | 1,250 |
| 2001-06-11 | 122 | 128 | 121 | 126 | 502,000 | 1,260 |
| 2001-06-08 | 119 | 122 | 119 | 122 | 180,000 | 1,220 |
| 2001-06-07 | 120 | 120 | 117 | 119 | 52,000 | 1,190 |
| 2001-06-06 | 118 | 124 | 116 | 120 | 87,000 | 1,200 |
| 2001-06-05 | 118 | 119 | 116 | 119 | 59,000 | 1,190 |
| 2001-06-04 | 118 | 119 | 117 | 117 | 53,000 | 1,170 |
| 2001-06-01 | 119 | 122 | 118 | 118 | 39,000 | 1,180 |
| 2001-05-31 | 119 | 122 | 117 | 119 | 117,000 | 1,190 |
| 2001-05-30 | 120 | 125 | 119 | 122 | 222,000 | 1,220 |
| 2001-05-29 | 118 | 122 | 118 | 120 | 112,000 | 1,200 |
| 2001-05-28 | 124 | 124 | 118 | 118 | 149,000 | 1,180 |
| 2001-05-25 | 128 | 130 | 123 | 124 | 403,000 | 1,240 |
| 2001-05-24 | 124 | 130 | 122 | 128 | 880,000 | 1,280 |
| 2001-05-23 | 117 | 122 | 117 | 122 | 203,000 | 1,220 |
| 2001-05-22 | 118 | 118 | 115 | 116 | 84,000 | 1,160 |
| 2001-05-21 | 116 | 118 | 115 | 118 | 59,000 | 1,180 |
| 2001-05-18 | 117 | 119 | 115 | 118 | 74,000 | 1,180 |
| 2001-05-17 | 116 | 117 | 115 | 117 | 110,000 | 1,170 |
| 2001-05-16 | 118 | 118 | 115 | 115 | 60,000 | 1,150 |
| 2001-05-15 | 117 | 118 | 116 | 117 | 47,000 | 1,170 |
| 2001-05-14 | 118 | 120 | 116 | 116 | 124,000 | 1,160 |
| 2001-05-11 | 119 | 123 | 118 | 118 | 72,000 | 1,180 |
| 2001-05-10 | 120 | 120 | 118 | 120 | 106,000 | 1,200 |
| 2001-05-09 | 120 | 121 | 115 | 121 | 184,000 | 1,210 |
| 2001-05-08 | 117 | 125 | 117 | 120 | 211,000 | 1,200 |
| 2001-05-07 | 126 | 127 | 125 | 126 | 179,000 | 1,260 |
| 2001-05-02 | 129 | 132 | 127 | 129 | 380,000 | 1,290 |
| 2001-05-01 | 133 | 134 | 129 | 132 | 351,000 | 1,320 |
| 2001-04-27 | 130 | 133 | 127 | 130 | 679,000 | 1,300 |
| 2001-04-26 | 128 | 129 | 125 | 127 | 352,000 | 1,270 |
| 2001-04-25 | 123 | 130 | 123 | 127 | 507,000 | 1,270 |
| 2001-04-24 | 119 | 121 | 119 | 121 | 149,000 | 1,210 |
| 2001-04-23 | 120 | 121 | 119 | 121 | 96,000 | 1,210 |
| 2001-04-20 | 121 | 123 | 119 | 121 | 108,000 | 1,210 |
| 2001-04-19 | 121 | 122 | 119 | 121 | 144,000 | 1,210 |
| 2001-04-18 | 122 | 123 | 118 | 121 | 264,000 | 1,210 |
| 2001-04-17 | 124 | 124 | 122 | 122 | 198,000 | 1,220 |
| 2001-04-16 | 122 | 124 | 121 | 124 | 145,000 | 1,240 |
| 2001-04-13 | 123 | 123 | 121 | 122 | 167,000 | 1,220 |
| 2001-04-12 | 123 | 124 | 120 | 120 | 154,000 | 1,200 |
| 2001-04-11 | 124 | 126 | 122 | 123 | 202,000 | 1,230 |
| 2001-04-10 | 124 | 127 | 121 | 124 | 275,000 | 1,240 |
| 2001-04-09 | 125 | 128 | 124 | 127 | 541,000 | 1,270 |
| 2001-04-06 | 125 | 127 | 122 | 125 | 430,000 | 1,250 |
| 2001-04-05 | 125 | 126 | 121 | 125 | 288,000 | 1,250 |
| 2001-04-04 | 124 | 124 | 120 | 120 | 214,000 | 1,200 |
| 2001-04-03 | 115 | 124 | 115 | 120 | 204,000 | 1,200 |
| 2001-04-02 | 117 | 120 | 114 | 114 | 303,000 | 1,140 |
| 2001-03-30 | 120 | 122 | 116 | 119 | 234,000 | 1,190 |
| 2001-03-29 | 123 | 123 | 119 | 122 | 285,000 | 1,220 |
| 2001-03-28 | 130 | 132 | 121 | 122 | 659,000 | 1,220 |
| 2001-03-27 | 132 | 135 | 128 | 132 | 2,168,000 | 1,320 |
| 2001-03-26 | 118 | 128 | 116 | 125 | 1,878,000 | 1,250 |
| 2001-03-23 | 115 | 118 | 110 | 116 | 543,000 | 1,160 |
| 2001-03-22 | 112 | 114 | 105 | 110 | 518,000 | 1,100 |
| 2001-03-21 | 108 | 117 | 108 | 113 | 405,000 | 1,130 |
| 2001-03-19 | 111 | 111 | 106 | 107 | 313,000 | 1,070 |
| 2001-03-16 | 110 | 110 | 107 | 107 | 222,000 | 1,070 |
| 2001-03-15 | 105 | 110 | 104 | 109 | 401,000 | 1,090 |
| 2001-03-14 | 119 | 120 | 112 | 114 | 701,000 | 1,140 |
| 2001-03-13 | 119 | 123 | 114 | 117 | 2,972,000 | 1,170 |
| 2001-03-12 | 115 | 121 | 109 | 121 | 1,843,000 | 1,210 |
| 2001-03-09 | 104 | 117 | 101 | 114 | 2,034,000 | 1,140 |
| 2001-03-08 | 92 | 107 | 92 | 107 | 595,000 | 1,070 |
| 2001-03-07 | 93 | 95 | 92 | 92 | 157,000 | 920 |
| 2001-03-06 | 95 | 95 | 93 | 95 | 50,000 | 950 |
| 2001-03-05 | 94 | 95 | 93 | 94 | 81,000 | 940 |
| 2001-03-02 | 98 | 99 | 95 | 95 | 72,000 | 950 |
| 2001-03-01 | 98 | 99 | 97 | 99 | 71,000 | 990 |
| 2001-02-28 | 98 | 100 | 98 | 100 | 84,000 | 1,000 |
| 2001-02-27 | 100 | 101 | 97 | 97 | 90,000 | 970 |
| 2001-02-26 | 99 | 100 | 98 | 100 | 84,000 | 1,000 |
| 2001-02-23 | 98 | 99 | 96 | 99 | 187,000 | 990 |
| 2001-02-22 | 95 | 97 | 94 | 97 | 264,000 | 970 |
| 2001-02-21 | 97 | 98 | 94 | 95 | 101,000 | 950 |
| 2001-02-20 | 97 | 100 | 95 | 97 | 269,000 | 970 |
| 2001-02-19 | 92 | 97 | 92 | 97 | 339,000 | 970 |
| 2001-02-16 | 91 | 97 | 91 | 97 | 163,000 | 970 |
| 2001-02-15 | 91 | 93 | 91 | 93 | 140,000 | 930 |
| 2001-02-14 | 89 | 91 | 88 | 91 | 43,000 | 910 |
| 2001-02-13 | 88 | 90 | 88 | 89 | 49,000 | 890 |
| 2001-02-09 | 88 | 90 | 88 | 88 | 54,000 | 880 |
| 2001-02-08 | 87 | 90 | 87 | 87 | 64,000 | 870 |
| 2001-02-07 | 87 | 89 | 87 | 89 | 63,000 | 890 |
| 2001-02-06 | 90 | 90 | 87 | 87 | 35,000 | 870 |
| 2001-02-05 | 90 | 90 | 88 | 90 | 56,000 | 900 |
| 2001-02-02 | 91 | 91 | 89 | 90 | 65,000 | 900 |
| 2001-02-01 | 90 | 91 | 88 | 91 | 47,000 | 910 |
| 2001-01-31 | 88 | 90 | 88 | 90 | 48,000 | 900 |
| 2001-01-30 | 90 | 90 | 85 | 87 | 89,000 | 870 |
| 2001-01-29 | 85 | 89 | 85 | 89 | 38,000 | 890 |
| 2001-01-26 | 86 | 87 | 85 | 85 | 78,000 | 850 |
| 2001-01-25 | 93 | 93 | 90 | 90 | 62,000 | 900 |
| 2001-01-24 | 91 | 93 | 90 | 91 | 60,000 | 910 |
| 2001-01-23 | 90 | 95 | 89 | 91 | 165,000 | 910 |
| 2001-01-22 | 86 | 88 | 86 | 88 | 42,000 | 880 |
| 2001-01-19 | 86 | 89 | 86 | 86 | 104,000 | 860 |
| 2001-01-18 | 84 | 85 | 83 | 85 | 120,000 | 850 |
| 2001-01-17 | 86 | 86 | 83 | 86 | 117,000 | 860 |
| 2001-01-16 | 82 | 84 | 81 | 83 | 47,000 | 830 |
| 2001-01-15 | 81 | 82 | 81 | 81 | 47,000 | 810 |
| 2001-01-12 | 83 | 84 | 81 | 81 | 82,000 | 810 |
| 2001-01-11 | 83 | 83 | 82 | 83 | 84,000 | 830 |
| 2001-01-10 | 84 | 84 | 82 | 83 | 61,000 | 830 |
| 2001-01-09 | 84 | 84 | 83 | 83 | 73,000 | 830 |
| 2001-01-05 | 86 | 86 | 83 | 84 | 79,000 | 840 |
| 2001-01-04 | 87 | 87 | 83 | 83 | 59,000 | 830 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
