6461 日本ピストンリング(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 80 | 80 | 78 | 79 | 643,000 | 790 |
| 2002-12-27 | 76 | 82 | 75 | 82 | 2,164,000 | 820 |
| 2002-12-26 | 70 | 76 | 70 | 75 | 683,000 | 750 |
| 2002-12-25 | 72 | 72 | 68 | 71 | 645,000 | 710 |
| 2002-12-24 | 75 | 76 | 69 | 70 | 1,415,000 | 700 |
| 2002-12-20 | 71 | 78 | 71 | 74 | 4,442,000 | 740 |
| 2002-12-19 | 65 | 70 | 63 | 70 | 420,000 | 700 |
| 2002-12-18 | 67 | 67 | 64 | 65 | 462,000 | 650 |
| 2002-12-17 | 70 | 72 | 66 | 67 | 928,000 | 670 |
| 2002-12-16 | 64 | 71 | 63 | 68 | 1,273,000 | 680 |
| 2002-12-13 | 62 | 63 | 62 | 63 | 291,000 | 630 |
| 2002-12-12 | 65 | 66 | 62 | 63 | 421,000 | 630 |
| 2002-12-11 | 66 | 76 | 65 | 65 | 2,917,000 | 650 |
| 2002-12-10 | 65 | 65 | 62 | 65 | 424,000 | 650 |
| 2002-12-09 | 62 | 63 | 61 | 61 | 212,000 | 610 |
| 2002-12-06 | 61 | 62 | 61 | 61 | 141,000 | 610 |
| 2002-12-05 | 64 | 65 | 62 | 62 | 165,000 | 620 |
| 2002-12-04 | 65 | 66 | 64 | 65 | 221,000 | 650 |
| 2002-12-03 | 68 | 69 | 67 | 68 | 194,000 | 680 |
| 2002-12-02 | 68 | 68 | 66 | 66 | 152,000 | 660 |
| 2002-11-29 | 63 | 66 | 62 | 65 | 182,000 | 650 |
| 2002-11-28 | 62 | 64 | 62 | 63 | 181,000 | 630 |
| 2002-11-27 | 61 | 63 | 61 | 62 | 107,000 | 620 |
| 2002-11-26 | 68 | 68 | 61 | 63 | 208,000 | 630 |
| 2002-11-25 | 62 | 66 | 61 | 66 | 224,000 | 660 |
| 2002-11-22 | 62 | 63 | 59 | 63 | 182,000 | 630 |
| 2002-11-21 | 57 | 59 | 57 | 59 | 149,000 | 590 |
| 2002-11-20 | 55 | 56 | 51 | 55 | 218,000 | 550 |
| 2002-11-19 | 55 | 55 | 51 | 51 | 244,000 | 510 |
| 2002-11-18 | 59 | 60 | 55 | 56 | 181,000 | 560 |
| 2002-11-15 | 59 | 61 | 59 | 60 | 70,000 | 600 |
| 2002-11-14 | 62 | 63 | 59 | 59 | 203,000 | 590 |
| 2002-11-13 | 66 | 66 | 62 | 62 | 135,000 | 620 |
| 2002-11-12 | 62 | 64 | 62 | 64 | 82,000 | 640 |
| 2002-11-11 | 65 | 65 | 63 | 63 | 33,000 | 630 |
| 2002-11-08 | 68 | 68 | 66 | 67 | 26,000 | 670 |
| 2002-11-07 | 69 | 70 | 66 | 68 | 69,000 | 680 |
| 2002-11-06 | 66 | 69 | 66 | 69 | 87,000 | 690 |
| 2002-11-05 | 66 | 67 | 65 | 67 | 84,000 | 670 |
| 2002-11-01 | 61 | 65 | 61 | 65 | 132,000 | 650 |
| 2002-10-31 | 66 | 66 | 64 | 64 | 52,000 | 640 |
| 2002-10-30 | 65 | 66 | 64 | 66 | 71,000 | 660 |
| 2002-10-29 | 66 | 66 | 64 | 64 | 47,000 | 640 |
| 2002-10-28 | 64 | 66 | 64 | 66 | 61,000 | 660 |
| 2002-10-25 | 62 | 65 | 62 | 64 | 98,000 | 640 |
| 2002-10-24 | 64 | 65 | 62 | 62 | 145,000 | 620 |
| 2002-10-23 | 63 | 65 | 62 | 65 | 101,000 | 650 |
| 2002-10-22 | 68 | 68 | 64 | 64 | 86,000 | 640 |
| 2002-10-21 | 67 | 68 | 66 | 68 | 138,000 | 680 |
| 2002-10-18 | 66 | 68 | 66 | 67 | 148,000 | 670 |
| 2002-10-17 | 66 | 66 | 64 | 65 | 101,000 | 650 |
| 2002-10-16 | 68 | 69 | 65 | 66 | 106,000 | 660 |
| 2002-10-15 | 70 | 70 | 66 | 67 | 96,000 | 670 |
| 2002-10-11 | 64 | 65 | 63 | 64 | 62,000 | 640 |
| 2002-10-10 | 61 | 62 | 59 | 61 | 277,000 | 610 |
| 2002-10-09 | 66 | 66 | 61 | 61 | 250,000 | 610 |
| 2002-10-08 | 61 | 65 | 61 | 64 | 176,000 | 640 |
| 2002-10-07 | 65 | 66 | 61 | 62 | 241,000 | 620 |
| 2002-10-04 | 70 | 70 | 67 | 67 | 261,000 | 670 |
| 2002-10-03 | 76 | 76 | 72 | 72 | 239,000 | 720 |
| 2002-10-02 | 78 | 79 | 77 | 77 | 29,000 | 770 |
| 2002-10-01 | 81 | 81 | 77 | 78 | 103,000 | 780 |
| 2002-09-30 | 81 | 82 | 81 | 82 | 48,000 | 820 |
| 2002-09-27 | 81 | 83 | 81 | 83 | 90,000 | 830 |
| 2002-09-26 | 83 | 83 | 80 | 80 | 12,000 | 800 |
| 2002-09-25 | 84 | 84 | 80 | 82 | 108,000 | 820 |
| 2002-09-24 | 81 | 81 | 79 | 81 | 85,000 | 810 |
| 2002-09-20 | 83 | 84 | 82 | 82 | 109,000 | 820 |
| 2002-09-19 | 85 | 89 | 85 | 85 | 165,000 | 850 |
| 2002-09-18 | 86 | 86 | 83 | 85 | 104,000 | 850 |
| 2002-09-17 | 83 | 86 | 82 | 86 | 109,000 | 860 |
| 2002-09-13 | 87 | 87 | 79 | 83 | 177,000 | 830 |
| 2002-09-12 | 80 | 85 | 80 | 84 | 57,000 | 840 |
| 2002-09-11 | 83 | 86 | 81 | 83 | 76,000 | 830 |
| 2002-09-10 | 79 | 86 | 79 | 84 | 131,000 | 840 |
| 2002-09-09 | 77 | 81 | 77 | 79 | 99,000 | 790 |
| 2002-09-06 | 75 | 77 | 75 | 76 | 70,000 | 760 |
| 2002-09-05 | 74 | 77 | 74 | 75 | 100,000 | 750 |
| 2002-09-04 | 72 | 75 | 71 | 75 | 181,000 | 750 |
| 2002-09-03 | 81 | 81 | 74 | 75 | 390,000 | 750 |
| 2002-09-02 | 85 | 85 | 81 | 81 | 144,000 | 810 |
| 2002-08-30 | 85 | 86 | 81 | 85 | 225,000 | 850 |
| 2002-08-29 | 89 | 90 | 85 | 85 | 137,000 | 850 |
| 2002-08-28 | 92 | 92 | 89 | 89 | 91,000 | 890 |
| 2002-08-27 | 92 | 92 | 88 | 89 | 145,000 | 890 |
| 2002-08-26 | 88 | 90 | 86 | 88 | 203,000 | 880 |
| 2002-08-23 | 93 | 93 | 89 | 89 | 146,000 | 890 |
| 2002-08-22 | 90 | 91 | 88 | 89 | 164,000 | 890 |
| 2002-08-21 | 92 | 92 | 90 | 91 | 127,000 | 910 |
| 2002-08-20 | 93 | 94 | 90 | 90 | 105,000 | 900 |
| 2002-08-19 | 93 | 94 | 92 | 92 | 52,000 | 920 |
| 2002-08-16 | 95 | 95 | 92 | 93 | 71,000 | 930 |
| 2002-08-15 | 95 | 95 | 94 | 95 | 41,000 | 950 |
| 2002-08-14 | 93 | 93 | 92 | 93 | 78,000 | 930 |
| 2002-08-13 | 93 | 95 | 92 | 93 | 87,000 | 930 |
| 2002-08-12 | 96 | 97 | 94 | 94 | 63,000 | 940 |
| 2002-08-09 | 94 | 97 | 93 | 97 | 238,000 | 970 |
| 2002-08-08 | 92 | 95 | 92 | 92 | 182,000 | 920 |
| 2002-08-07 | 93 | 93 | 91 | 91 | 95,000 | 910 |
| 2002-08-06 | 93 | 94 | 89 | 90 | 333,000 | 900 |
| 2002-08-05 | 93 | 95 | 93 | 94 | 100,000 | 940 |
| 2002-08-02 | 95 | 97 | 95 | 95 | 137,000 | 950 |
| 2002-08-01 | 97 | 98 | 95 | 95 | 218,000 | 950 |
| 2002-07-31 | 98 | 99 | 97 | 97 | 88,000 | 970 |
| 2002-07-30 | 98 | 100 | 97 | 98 | 307,000 | 980 |
| 2002-07-29 | 96 | 97 | 92 | 97 | 232,000 | 970 |
| 2002-07-26 | 96 | 96 | 94 | 95 | 152,000 | 950 |
| 2002-07-25 | 101 | 101 | 96 | 97 | 156,000 | 970 |
| 2002-07-24 | 94 | 99 | 94 | 96 | 197,000 | 960 |
| 2002-07-23 | 95 | 95 | 93 | 94 | 261,000 | 940 |
| 2002-07-22 | 93 | 98 | 93 | 95 | 343,000 | 950 |
| 2002-07-19 | 102 | 103 | 100 | 100 | 227,000 | 1,000 |
| 2002-07-18 | 102 | 105 | 101 | 102 | 355,000 | 1,020 |
| 2002-07-17 | 104 | 106 | 102 | 102 | 520,000 | 1,020 |
| 2002-07-16 | 101 | 106 | 100 | 103 | 388,000 | 1,030 |
| 2002-07-15 | 102 | 105 | 100 | 102 | 307,000 | 1,020 |
| 2002-07-12 | 104 | 107 | 102 | 103 | 376,000 | 1,030 |
| 2002-07-11 | 98 | 108 | 98 | 104 | 1,417,000 | 1,040 |
| 2002-07-10 | 99 | 99 | 98 | 98 | 88,000 | 980 |
| 2002-07-09 | 100 | 100 | 98 | 100 | 214,000 | 1,000 |
| 2002-07-08 | 105 | 105 | 100 | 101 | 195,000 | 1,010 |
| 2002-07-05 | 101 | 104 | 101 | 102 | 218,000 | 1,020 |
| 2002-07-04 | 95 | 107 | 95 | 103 | 1,571,000 | 1,030 |
| 2002-07-03 | 90 | 95 | 90 | 95 | 205,000 | 950 |
| 2002-07-02 | 90 | 92 | 89 | 91 | 172,000 | 910 |
| 2002-07-01 | 93 | 93 | 90 | 90 | 211,000 | 900 |
| 2002-06-28 | 92 | 94 | 91 | 93 | 142,000 | 930 |
| 2002-06-27 | 91 | 92 | 90 | 90 | 178,000 | 900 |
| 2002-06-26 | 95 | 95 | 91 | 91 | 159,000 | 910 |
| 2002-06-25 | 96 | 97 | 94 | 95 | 225,000 | 950 |
| 2002-06-24 | 90 | 94 | 86 | 94 | 394,000 | 940 |
| 2002-06-21 | 96 | 96 | 93 | 93 | 310,000 | 930 |
| 2002-06-20 | 100 | 100 | 95 | 97 | 399,000 | 970 |
| 2002-06-19 | 102 | 103 | 101 | 101 | 325,000 | 1,010 |
| 2002-06-18 | 107 | 107 | 102 | 102 | 418,000 | 1,020 |
| 2002-06-17 | 108 | 108 | 101 | 102 | 347,000 | 1,020 |
| 2002-06-14 | 110 | 111 | 109 | 110 | 407,000 | 1,100 |
| 2002-06-13 | 115 | 115 | 111 | 113 | 333,000 | 1,130 |
| 2002-06-12 | 111 | 113 | 110 | 112 | 177,000 | 1,120 |
| 2002-06-11 | 113 | 113 | 110 | 112 | 210,000 | 1,120 |
| 2002-06-10 | 115 | 115 | 111 | 112 | 235,000 | 1,120 |
| 2002-06-07 | 113 | 117 | 113 | 115 | 312,000 | 1,150 |
| 2002-06-06 | 120 | 122 | 114 | 114 | 1,465,000 | 1,140 |
| 2002-06-05 | 116 | 119 | 116 | 119 | 599,000 | 1,190 |
| 2002-06-04 | 115 | 116 | 113 | 116 | 482,000 | 1,160 |
| 2002-06-03 | 115 | 116 | 113 | 116 | 537,000 | 1,160 |
| 2002-05-31 | 115 | 115 | 113 | 115 | 387,000 | 1,150 |
| 2002-05-30 | 117 | 118 | 113 | 115 | 772,000 | 1,150 |
| 2002-05-29 | 117 | 119 | 116 | 117 | 900,000 | 1,170 |
| 2002-05-28 | 115 | 122 | 114 | 119 | 4,135,000 | 1,190 |
| 2002-05-27 | 110 | 115 | 110 | 113 | 669,000 | 1,130 |
| 2002-05-24 | 110 | 110 | 107 | 109 | 236,000 | 1,090 |
| 2002-05-23 | 108 | 113 | 107 | 108 | 837,000 | 1,080 |
| 2002-05-22 | 115 | 116 | 111 | 113 | 1,814,000 | 1,130 |
| 2002-05-21 | 111 | 114 | 110 | 113 | 1,183,000 | 1,130 |
| 2002-05-20 | 105 | 111 | 105 | 109 | 686,000 | 1,090 |
| 2002-05-17 | 106 | 107 | 103 | 105 | 552,000 | 1,050 |
| 2002-05-16 | 106 | 107 | 104 | 106 | 276,000 | 1,060 |
| 2002-05-15 | 109 | 109 | 105 | 107 | 379,000 | 1,070 |
| 2002-05-14 | 112 | 112 | 105 | 108 | 839,000 | 1,080 |
| 2002-05-13 | 105 | 113 | 105 | 110 | 1,624,000 | 1,100 |
| 2002-05-10 | 101 | 105 | 101 | 105 | 246,000 | 1,050 |
| 2002-05-09 | 104 | 105 | 101 | 102 | 325,000 | 1,020 |
| 2002-05-08 | 105 | 106 | 103 | 103 | 348,000 | 1,030 |
| 2002-05-07 | 103 | 106 | 103 | 104 | 333,000 | 1,040 |
| 2002-05-02 | 107 | 109 | 106 | 108 | 309,000 | 1,080 |
| 2002-05-01 | 102 | 112 | 102 | 108 | 842,000 | 1,080 |
| 2002-04-30 | 102 | 104 | 100 | 104 | 495,000 | 1,040 |
| 2002-04-26 | 105 | 105 | 101 | 103 | 838,000 | 1,030 |
| 2002-04-25 | 108 | 110 | 103 | 106 | 872,000 | 1,060 |
| 2002-04-24 | 113 | 113 | 109 | 109 | 559,000 | 1,090 |
| 2002-04-23 | 114 | 114 | 109 | 110 | 785,000 | 1,100 |
| 2002-04-22 | 110 | 117 | 110 | 113 | 1,420,000 | 1,130 |
| 2002-04-19 | 109 | 111 | 107 | 109 | 695,000 | 1,090 |
| 2002-04-18 | 113 | 114 | 109 | 110 | 615,000 | 1,100 |
| 2002-04-17 | 117 | 117 | 110 | 113 | 1,332,000 | 1,130 |
| 2002-04-16 | 113 | 116 | 111 | 116 | 1,224,000 | 1,160 |
| 2002-04-15 | 112 | 116 | 110 | 115 | 1,870,000 | 1,150 |
| 2002-04-12 | 107 | 119 | 106 | 110 | 7,500,000 | 1,100 |
| 2002-04-11 | 102 | 117 | 99 | 117 | 2,873,000 | 1,170 |
| 2002-04-10 | 101 | 102 | 97 | 99 | 813,000 | 990 |
| 2002-04-09 | 104 | 104 | 101 | 102 | 782,000 | 1,020 |
| 2002-04-08 | 105 | 108 | 101 | 102 | 1,568,000 | 1,020 |
| 2002-04-05 | 103 | 107 | 100 | 105 | 2,554,000 | 1,050 |
| 2002-04-04 | 99 | 107 | 97 | 104 | 3,474,000 | 1,040 |
| 2002-04-03 | 92 | 101 | 91 | 96 | 3,151,000 | 960 |
| 2002-04-02 | 97 | 98 | 91 | 93 | 3,363,000 | 930 |
| 2002-04-01 | 85 | 100 | 85 | 98 | 6,600,000 | 980 |
| 2002-03-29 | 80 | 82 | 79 | 81 | 175,000 | 810 |
| 2002-03-28 | 83 | 83 | 79 | 81 | 186,000 | 810 |
| 2002-03-27 | 81 | 83 | 78 | 82 | 250,000 | 820 |
| 2002-03-26 | 81 | 84 | 81 | 82 | 205,000 | 820 |
| 2002-03-25 | 85 | 86 | 83 | 85 | 434,000 | 850 |
| 2002-03-22 | 86 | 90 | 84 | 85 | 1,578,000 | 850 |
| 2002-03-20 | 83 | 84 | 81 | 84 | 457,000 | 840 |
| 2002-03-19 | 79 | 82 | 79 | 81 | 292,000 | 810 |
| 2002-03-18 | 79 | 80 | 79 | 79 | 244,000 | 790 |
| 2002-03-15 | 79 | 79 | 77 | 79 | 114,000 | 790 |
| 2002-03-14 | 79 | 79 | 75 | 77 | 412,000 | 770 |
| 2002-03-13 | 76 | 85 | 76 | 82 | 1,504,000 | 820 |
| 2002-03-12 | 77 | 78 | 76 | 76 | 384,000 | 760 |
| 2002-03-11 | 74 | 76 | 73 | 76 | 272,000 | 760 |
| 2002-03-08 | 73 | 75 | 72 | 72 | 560,000 | 720 |
| 2002-03-07 | 73 | 73 | 71 | 73 | 288,000 | 730 |
| 2002-03-06 | 72 | 74 | 71 | 71 | 262,000 | 710 |
| 2002-03-05 | 75 | 77 | 72 | 74 | 428,000 | 740 |
| 2002-03-04 | 73 | 75 | 73 | 75 | 459,000 | 750 |
| 2002-03-01 | 71 | 72 | 69 | 72 | 375,000 | 720 |
| 2002-02-28 | 71 | 72 | 70 | 71 | 268,000 | 710 |
| 2002-02-27 | 69 | 71 | 69 | 71 | 295,000 | 710 |
| 2002-02-26 | 71 | 71 | 68 | 68 | 420,000 | 680 |
| 2002-02-25 | 76 | 77 | 69 | 73 | 879,000 | 730 |
| 2002-02-22 | 65 | 67 | 64 | 66 | 246,000 | 660 |
| 2002-02-21 | 64 | 65 | 64 | 64 | 96,000 | 640 |
| 2002-02-20 | 65 | 65 | 63 | 64 | 152,000 | 640 |
| 2002-02-19 | 65 | 66 | 63 | 64 | 208,000 | 640 |
| 2002-02-18 | 64 | 65 | 64 | 65 | 92,000 | 650 |
| 2002-02-15 | 65 | 66 | 64 | 64 | 228,000 | 640 |
| 2002-02-14 | 68 | 69 | 64 | 65 | 291,000 | 650 |
| 2002-02-13 | 64 | 68 | 63 | 67 | 390,000 | 670 |
| 2002-02-12 | 64 | 68 | 64 | 64 | 192,000 | 640 |
| 2002-02-08 | 62 | 64 | 61 | 63 | 491,000 | 630 |
| 2002-02-07 | 61 | 65 | 61 | 63 | 169,000 | 630 |
| 2002-02-06 | 63 | 65 | 61 | 65 | 100,000 | 650 |
| 2002-02-05 | 63 | 64 | 62 | 62 | 135,000 | 620 |
| 2002-02-04 | 65 | 66 | 64 | 65 | 120,000 | 650 |
| 2002-02-01 | 69 | 69 | 65 | 66 | 202,000 | 660 |
| 2002-01-31 | 69 | 70 | 68 | 69 | 149,000 | 690 |
| 2002-01-30 | 70 | 70 | 69 | 70 | 107,000 | 700 |
| 2002-01-29 | 72 | 75 | 70 | 70 | 156,000 | 700 |
| 2002-01-28 | 72 | 76 | 71 | 74 | 268,000 | 740 |
| 2002-01-25 | 81 | 81 | 71 | 72 | 467,000 | 720 |
| 2002-01-24 | 73 | 81 | 72 | 81 | 361,000 | 810 |
| 2002-01-23 | 69 | 74 | 67 | 71 | 82,000 | 710 |
| 2002-01-22 | 70 | 72 | 69 | 72 | 163,000 | 720 |
| 2002-01-21 | 68 | 69 | 68 | 69 | 72,000 | 690 |
| 2002-01-18 | 69 | 69 | 65 | 69 | 40,000 | 690 |
| 2002-01-17 | 62 | 69 | 62 | 68 | 65,000 | 680 |
| 2002-01-16 | 61 | 65 | 61 | 65 | 90,000 | 650 |
| 2002-01-15 | 67 | 67 | 62 | 63 | 69,000 | 630 |
| 2002-01-11 | 69 | 69 | 68 | 68 | 151,000 | 680 |
| 2002-01-10 | 68 | 70 | 67 | 67 | 175,000 | 670 |
| 2002-01-09 | 67 | 67 | 66 | 67 | 117,000 | 670 |
| 2002-01-08 | 69 | 69 | 67 | 67 | 128,000 | 670 |
| 2002-01-07 | 67 | 70 | 67 | 69 | 135,000 | 690 |
| 2002-01-04 | 67 | 71 | 67 | 71 | 104,000 | 710 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
