6461 日本ピストンリング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 165 | 167 | 164 | 166 | 542,000 | 1,660 |
| 2003-12-29 | 162 | 164 | 161 | 164 | 697,000 | 1,640 |
| 2003-12-26 | 154 | 163 | 153 | 161 | 1,442,000 | 1,610 |
| 2003-12-25 | 144 | 151 | 142 | 149 | 496,000 | 1,490 |
| 2003-12-24 | 142 | 145 | 141 | 141 | 524,000 | 1,410 |
| 2003-12-22 | 147 | 147 | 141 | 143 | 511,000 | 1,430 |
| 2003-12-19 | 151 | 152 | 148 | 148 | 263,000 | 1,480 |
| 2003-12-18 | 151 | 152 | 150 | 150 | 183,000 | 1,500 |
| 2003-12-17 | 156 | 156 | 152 | 152 | 69,000 | 1,520 |
| 2003-12-16 | 151 | 156 | 151 | 156 | 181,000 | 1,560 |
| 2003-12-15 | 156 | 157 | 153 | 156 | 242,000 | 1,560 |
| 2003-12-12 | 155 | 155 | 150 | 151 | 219,000 | 1,510 |
| 2003-12-11 | 152 | 153 | 150 | 151 | 118,000 | 1,510 |
| 2003-12-10 | 159 | 159 | 152 | 152 | 238,000 | 1,520 |
| 2003-12-09 | 159 | 160 | 155 | 156 | 366,000 | 1,560 |
| 2003-12-08 | 160 | 161 | 156 | 157 | 509,000 | 1,570 |
| 2003-12-05 | 154 | 165 | 154 | 164 | 1,176,000 | 1,640 |
| 2003-12-04 | 153 | 155 | 153 | 155 | 139,000 | 1,550 |
| 2003-12-03 | 153 | 158 | 152 | 156 | 263,000 | 1,560 |
| 2003-12-02 | 158 | 158 | 153 | 153 | 173,000 | 1,530 |
| 2003-12-01 | 147 | 156 | 147 | 156 | 250,000 | 1,560 |
| 2003-11-28 | 159 | 159 | 155 | 157 | 264,000 | 1,570 |
| 2003-11-27 | 152 | 158 | 152 | 158 | 332,000 | 1,580 |
| 2003-11-26 | 154 | 154 | 151 | 152 | 328,000 | 1,520 |
| 2003-11-25 | 157 | 157 | 150 | 151 | 391,000 | 1,510 |
| 2003-11-21 | 141 | 149 | 140 | 145 | 478,000 | 1,450 |
| 2003-11-20 | 140 | 146 | 140 | 142 | 294,000 | 1,420 |
| 2003-11-19 | 138 | 139 | 131 | 137 | 432,000 | 1,370 |
| 2003-11-18 | 131 | 141 | 130 | 138 | 468,000 | 1,380 |
| 2003-11-17 | 146 | 148 | 140 | 141 | 630,000 | 1,410 |
| 2003-11-14 | 162 | 163 | 154 | 156 | 276,000 | 1,560 |
| 2003-11-13 | 165 | 165 | 161 | 162 | 173,000 | 1,620 |
| 2003-11-12 | 157 | 165 | 156 | 160 | 389,000 | 1,600 |
| 2003-11-11 | 160 | 162 | 150 | 157 | 740,000 | 1,570 |
| 2003-11-10 | 172 | 174 | 167 | 168 | 249,000 | 1,680 |
| 2003-11-07 | 177 | 177 | 173 | 175 | 180,000 | 1,750 |
| 2003-11-06 | 178 | 179 | 176 | 176 | 211,000 | 1,760 |
| 2003-11-05 | 179 | 181 | 177 | 180 | 121,000 | 1,800 |
| 2003-11-04 | 180 | 180 | 175 | 179 | 198,000 | 1,790 |
| 2003-10-31 | 178 | 181 | 176 | 176 | 223,000 | 1,760 |
| 2003-10-30 | 175 | 177 | 173 | 177 | 165,000 | 1,770 |
| 2003-10-29 | 178 | 178 | 174 | 176 | 180,000 | 1,760 |
| 2003-10-28 | 170 | 174 | 170 | 174 | 234,000 | 1,740 |
| 2003-10-27 | 172 | 172 | 170 | 172 | 184,000 | 1,720 |
| 2003-10-24 | 175 | 175 | 169 | 172 | 416,000 | 1,720 |
| 2003-10-23 | 184 | 184 | 172 | 176 | 692,000 | 1,760 |
| 2003-10-22 | 186 | 187 | 184 | 184 | 197,000 | 1,840 |
| 2003-10-21 | 190 | 191 | 185 | 186 | 406,000 | 1,860 |
| 2003-10-20 | 188 | 191 | 187 | 187 | 318,000 | 1,870 |
| 2003-10-17 | 182 | 190 | 182 | 188 | 1,008,000 | 1,880 |
| 2003-10-16 | 183 | 183 | 179 | 180 | 362,000 | 1,800 |
| 2003-10-15 | 184 | 184 | 180 | 182 | 440,000 | 1,820 |
| 2003-10-14 | 184 | 185 | 181 | 185 | 642,000 | 1,850 |
| 2003-10-10 | 182 | 184 | 180 | 182 | 495,000 | 1,820 |
| 2003-10-09 | 185 | 185 | 179 | 182 | 735,000 | 1,820 |
| 2003-10-08 | 187 | 188 | 184 | 185 | 693,000 | 1,850 |
| 2003-10-07 | 193 | 194 | 190 | 191 | 329,000 | 1,910 |
| 2003-10-06 | 197 | 198 | 192 | 194 | 388,000 | 1,940 |
| 2003-10-03 | 192 | 193 | 189 | 192 | 497,000 | 1,920 |
| 2003-10-02 | 189 | 194 | 188 | 191 | 407,000 | 1,910 |
| 2003-10-01 | 185 | 190 | 185 | 185 | 615,000 | 1,850 |
| 2003-09-30 | 193 | 193 | 187 | 189 | 461,000 | 1,890 |
| 2003-09-29 | 194 | 194 | 189 | 190 | 287,000 | 1,900 |
| 2003-09-26 | 186 | 195 | 185 | 194 | 564,000 | 1,940 |
| 2003-09-25 | 189 | 193 | 185 | 190 | 814,000 | 1,900 |
| 2003-09-24 | 201 | 205 | 198 | 199 | 730,000 | 1,990 |
| 2003-09-22 | 208 | 209 | 201 | 206 | 616,000 | 2,060 |
| 2003-09-19 | 215 | 215 | 209 | 210 | 1,048,000 | 2,100 |
| 2003-09-18 | 210 | 217 | 206 | 215 | 4,134,000 | 2,150 |
| 2003-09-17 | 203 | 211 | 200 | 210 | 1,897,000 | 2,100 |
| 2003-09-16 | 201 | 204 | 199 | 200 | 668,000 | 2,000 |
| 2003-09-12 | 198 | 199 | 197 | 199 | 356,000 | 1,990 |
| 2003-09-11 | 198 | 200 | 196 | 198 | 593,000 | 1,980 |
| 2003-09-10 | 200 | 202 | 199 | 201 | 508,000 | 2,010 |
| 2003-09-09 | 202 | 203 | 199 | 201 | 1,148,000 | 2,010 |
| 2003-09-08 | 200 | 203 | 197 | 202 | 372,000 | 2,020 |
| 2003-09-05 | 202 | 205 | 198 | 199 | 636,000 | 1,990 |
| 2003-09-04 | 206 | 208 | 202 | 202 | 718,000 | 2,020 |
| 2003-09-03 | 214 | 215 | 205 | 208 | 1,998,000 | 2,080 |
| 2003-09-02 | 203 | 214 | 200 | 212 | 5,483,000 | 2,120 |
| 2003-09-01 | 200 | 204 | 198 | 201 | 821,000 | 2,010 |
| 2003-08-29 | 195 | 199 | 195 | 197 | 783,000 | 1,970 |
| 2003-08-28 | 201 | 201 | 195 | 197 | 1,101,000 | 1,970 |
| 2003-08-27 | 194 | 207 | 192 | 201 | 5,537,000 | 2,010 |
| 2003-08-26 | 191 | 193 | 188 | 193 | 506,000 | 1,930 |
| 2003-08-25 | 189 | 191 | 186 | 187 | 589,000 | 1,870 |
| 2003-08-22 | 193 | 193 | 188 | 189 | 531,000 | 1,890 |
| 2003-08-21 | 192 | 194 | 191 | 192 | 626,000 | 1,920 |
| 2003-08-20 | 196 | 196 | 192 | 194 | 556,000 | 1,940 |
| 2003-08-19 | 194 | 197 | 190 | 194 | 2,186,000 | 1,940 |
| 2003-08-18 | 186 | 192 | 185 | 190 | 1,334,000 | 1,900 |
| 2003-08-15 | 187 | 188 | 182 | 183 | 701,000 | 1,830 |
| 2003-08-14 | 186 | 187 | 183 | 186 | 602,000 | 1,860 |
| 2003-08-13 | 185 | 187 | 184 | 185 | 451,000 | 1,850 |
| 2003-08-12 | 181 | 189 | 180 | 185 | 479,000 | 1,850 |
| 2003-08-11 | 180 | 182 | 179 | 181 | 258,000 | 1,810 |
| 2003-08-08 | 182 | 185 | 178 | 180 | 534,000 | 1,800 |
| 2003-08-07 | 183 | 186 | 181 | 183 | 452,000 | 1,830 |
| 2003-08-06 | 184 | 186 | 182 | 186 | 577,000 | 1,860 |
| 2003-08-05 | 184 | 194 | 182 | 189 | 3,575,000 | 1,890 |
| 2003-08-04 | 180 | 185 | 180 | 183 | 650,000 | 1,830 |
| 2003-08-01 | 179 | 183 | 179 | 180 | 549,000 | 1,800 |
| 2003-07-31 | 180 | 183 | 176 | 180 | 233,000 | 1,800 |
| 2003-07-30 | 178 | 185 | 175 | 181 | 772,000 | 1,810 |
| 2003-07-29 | 181 | 184 | 178 | 179 | 400,000 | 1,790 |
| 2003-07-28 | 180 | 181 | 177 | 180 | 397,000 | 1,800 |
| 2003-07-25 | 173 | 179 | 173 | 176 | 214,000 | 1,760 |
| 2003-07-24 | 178 | 182 | 174 | 176 | 453,000 | 1,760 |
| 2003-07-23 | 169 | 176 | 169 | 174 | 281,000 | 1,740 |
| 2003-07-22 | 165 | 170 | 165 | 167 | 166,000 | 1,670 |
| 2003-07-18 | 161 | 170 | 160 | 170 | 508,000 | 1,700 |
| 2003-07-17 | 175 | 175 | 166 | 166 | 541,000 | 1,660 |
| 2003-07-16 | 180 | 180 | 173 | 174 | 463,000 | 1,740 |
| 2003-07-15 | 183 | 186 | 179 | 182 | 897,000 | 1,820 |
| 2003-07-14 | 181 | 185 | 181 | 183 | 385,000 | 1,830 |
| 2003-07-11 | 190 | 190 | 179 | 183 | 547,000 | 1,830 |
| 2003-07-10 | 185 | 196 | 183 | 188 | 3,110,000 | 1,880 |
| 2003-07-09 | 175 | 180 | 174 | 180 | 722,000 | 1,800 |
| 2003-07-08 | 176 | 179 | 174 | 175 | 535,000 | 1,750 |
| 2003-07-07 | 174 | 178 | 172 | 175 | 1,058,000 | 1,750 |
| 2003-07-04 | 167 | 180 | 167 | 179 | 829,000 | 1,790 |
| 2003-07-03 | 182 | 183 | 170 | 172 | 1,118,000 | 1,720 |
| 2003-07-02 | 187 | 187 | 181 | 182 | 804,000 | 1,820 |
| 2003-07-01 | 185 | 186 | 182 | 186 | 979,000 | 1,860 |
| 2003-06-30 | 193 | 194 | 182 | 186 | 2,862,000 | 1,860 |
| 2003-06-27 | 185 | 185 | 177 | 183 | 2,278,000 | 1,830 |
| 2003-06-26 | 172 | 186 | 171 | 181 | 6,050,000 | 1,810 |
| 2003-06-25 | 166 | 172 | 164 | 172 | 1,500,000 | 1,720 |
| 2003-06-24 | 170 | 170 | 163 | 164 | 772,000 | 1,640 |
| 2003-06-23 | 172 | 173 | 168 | 171 | 1,537,000 | 1,710 |
| 2003-06-20 | 162 | 173 | 161 | 169 | 3,898,000 | 1,690 |
| 2003-06-19 | 160 | 164 | 159 | 164 | 866,000 | 1,640 |
| 2003-06-18 | 161 | 162 | 159 | 159 | 752,000 | 1,590 |
| 2003-06-17 | 162 | 166 | 159 | 159 | 956,000 | 1,590 |
| 2003-06-16 | 164 | 164 | 160 | 160 | 434,000 | 1,600 |
| 2003-06-13 | 161 | 165 | 160 | 165 | 394,000 | 1,650 |
| 2003-06-12 | 164 | 166 | 161 | 161 | 457,000 | 1,610 |
| 2003-06-11 | 166 | 169 | 163 | 165 | 839,000 | 1,650 |
| 2003-06-10 | 168 | 168 | 164 | 166 | 840,000 | 1,660 |
| 2003-06-09 | 172 | 172 | 165 | 168 | 1,801,000 | 1,680 |
| 2003-06-06 | 158 | 169 | 158 | 167 | 2,929,000 | 1,670 |
| 2003-06-05 | 160 | 160 | 155 | 158 | 673,000 | 1,580 |
| 2003-06-04 | 163 | 163 | 157 | 157 | 782,000 | 1,570 |
| 2003-06-03 | 153 | 161 | 153 | 161 | 767,000 | 1,610 |
| 2003-06-02 | 156 | 156 | 152 | 155 | 718,000 | 1,550 |
| 2003-05-30 | 160 | 160 | 156 | 157 | 314,000 | 1,570 |
| 2003-05-29 | 156 | 161 | 156 | 160 | 469,000 | 1,600 |
| 2003-05-28 | 162 | 163 | 160 | 162 | 566,000 | 1,620 |
| 2003-05-27 | 165 | 165 | 157 | 163 | 1,110,000 | 1,630 |
| 2003-05-26 | 157 | 164 | 157 | 163 | 1,268,000 | 1,630 |
| 2003-05-23 | 159 | 159 | 153 | 155 | 966,000 | 1,550 |
| 2003-05-22 | 160 | 161 | 152 | 159 | 2,490,000 | 1,590 |
| 2003-05-21 | 165 | 171 | 160 | 166 | 2,753,000 | 1,660 |
| 2003-05-20 | 164 | 167 | 160 | 167 | 2,665,000 | 1,670 |
| 2003-05-19 | 153 | 164 | 152 | 163 | 2,845,000 | 1,630 |
| 2003-05-16 | 152 | 156 | 150 | 154 | 697,000 | 1,540 |
| 2003-05-15 | 155 | 155 | 148 | 150 | 1,277,000 | 1,500 |
| 2003-05-14 | 146 | 159 | 146 | 154 | 7,515,000 | 1,540 |
| 2003-05-13 | 142 | 145 | 142 | 144 | 1,082,000 | 1,440 |
| 2003-05-12 | 140 | 141 | 135 | 141 | 820,000 | 1,410 |
| 2003-05-09 | 140 | 141 | 137 | 140 | 385,000 | 1,400 |
| 2003-05-08 | 138 | 142 | 135 | 142 | 485,000 | 1,420 |
| 2003-05-07 | 143 | 144 | 138 | 140 | 489,000 | 1,400 |
| 2003-05-06 | 143 | 147 | 142 | 143 | 772,000 | 1,430 |
| 2003-05-02 | 141 | 145 | 138 | 141 | 1,004,000 | 1,410 |
| 2003-05-01 | 131 | 141 | 131 | 141 | 724,000 | 1,410 |
| 2003-04-30 | 130 | 134 | 130 | 130 | 395,000 | 1,300 |
| 2003-04-28 | 138 | 138 | 129 | 130 | 706,000 | 1,300 |
| 2003-04-25 | 136 | 141 | 136 | 137 | 827,000 | 1,370 |
| 2003-04-24 | 135 | 140 | 135 | 135 | 632,000 | 1,350 |
| 2003-04-23 | 146 | 147 | 139 | 140 | 654,000 | 1,400 |
| 2003-04-22 | 148 | 149 | 143 | 147 | 928,000 | 1,470 |
| 2003-04-21 | 149 | 151 | 144 | 150 | 4,345,000 | 1,500 |
| 2003-04-18 | 140 | 147 | 138 | 145 | 8,537,000 | 1,450 |
| 2003-04-17 | 123 | 133 | 123 | 131 | 2,415,000 | 1,310 |
| 2003-04-16 | 122 | 123 | 119 | 121 | 322,000 | 1,210 |
| 2003-04-15 | 121 | 123 | 119 | 122 | 294,000 | 1,220 |
| 2003-04-14 | 123 | 124 | 119 | 122 | 345,000 | 1,220 |
| 2003-04-11 | 120 | 125 | 119 | 124 | 585,000 | 1,240 |
| 2003-04-10 | 121 | 122 | 116 | 120 | 772,000 | 1,200 |
| 2003-04-09 | 128 | 128 | 122 | 125 | 664,000 | 1,250 |
| 2003-04-08 | 132 | 132 | 127 | 129 | 1,081,000 | 1,290 |
| 2003-04-07 | 133 | 134 | 129 | 133 | 2,404,000 | 1,330 |
| 2003-04-04 | 120 | 130 | 120 | 128 | 3,641,000 | 1,280 |
| 2003-04-03 | 124 | 124 | 118 | 119 | 1,556,000 | 1,190 |
| 2003-04-02 | 123 | 124 | 119 | 121 | 5,476,000 | 1,210 |
| 2003-04-01 | 108 | 116 | 108 | 114 | 4,027,000 | 1,140 |
| 2003-03-31 | 105 | 109 | 101 | 107 | 1,121,000 | 1,070 |
| 2003-03-28 | 112 | 114 | 104 | 107 | 2,510,000 | 1,070 |
| 2003-03-27 | 95 | 112 | 95 | 111 | 4,278,000 | 1,110 |
| 2003-03-26 | 91 | 96 | 91 | 95 | 147,000 | 950 |
| 2003-03-25 | 95 | 95 | 93 | 94 | 170,000 | 940 |
| 2003-03-24 | 97 | 97 | 95 | 96 | 267,000 | 960 |
| 2003-03-20 | 93 | 94 | 90 | 94 | 144,000 | 940 |
| 2003-03-19 | 90 | 92 | 88 | 92 | 134,000 | 920 |
| 2003-03-18 | 90 | 95 | 90 | 90 | 280,000 | 900 |
| 2003-03-17 | 89 | 91 | 89 | 89 | 157,000 | 890 |
| 2003-03-14 | 92 | 95 | 92 | 93 | 237,000 | 930 |
| 2003-03-13 | 91 | 92 | 89 | 92 | 131,000 | 920 |
| 2003-03-12 | 87 | 91 | 87 | 89 | 136,000 | 890 |
| 2003-03-11 | 84 | 90 | 83 | 88 | 327,000 | 880 |
| 2003-03-10 | 90 | 92 | 88 | 89 | 446,000 | 890 |
| 2003-03-07 | 97 | 97 | 92 | 93 | 507,000 | 930 |
| 2003-03-06 | 99 | 101 | 97 | 98 | 330,000 | 980 |
| 2003-03-05 | 98 | 99 | 96 | 99 | 217,000 | 990 |
| 2003-03-04 | 100 | 102 | 100 | 101 | 764,000 | 1,010 |
| 2003-03-03 | 95 | 98 | 92 | 98 | 734,000 | 980 |
| 2003-02-28 | 94 | 94 | 90 | 91 | 279,000 | 910 |
| 2003-02-27 | 92 | 92 | 89 | 91 | 502,000 | 910 |
| 2003-02-26 | 95 | 96 | 93 | 93 | 278,000 | 930 |
| 2003-02-25 | 97 | 97 | 92 | 95 | 450,000 | 950 |
| 2003-02-24 | 96 | 100 | 95 | 96 | 462,000 | 960 |
| 2003-02-21 | 102 | 104 | 98 | 98 | 391,000 | 980 |
| 2003-02-20 | 103 | 104 | 102 | 103 | 421,000 | 1,030 |
| 2003-02-19 | 105 | 105 | 102 | 103 | 605,000 | 1,030 |
| 2003-02-18 | 105 | 106 | 102 | 103 | 418,000 | 1,030 |
| 2003-02-17 | 108 | 108 | 105 | 105 | 527,000 | 1,050 |
| 2003-02-14 | 107 | 107 | 104 | 104 | 495,000 | 1,040 |
| 2003-02-13 | 103 | 108 | 102 | 108 | 1,165,000 | 1,080 |
| 2003-02-12 | 101 | 103 | 101 | 103 | 319,000 | 1,030 |
| 2003-02-10 | 100 | 102 | 97 | 102 | 596,000 | 1,020 |
| 2003-02-07 | 105 | 105 | 101 | 101 | 595,000 | 1,010 |
| 2003-02-06 | 105 | 107 | 103 | 104 | 732,000 | 1,040 |
| 2003-02-05 | 104 | 107 | 104 | 106 | 1,243,000 | 1,060 |
| 2003-02-04 | 103 | 106 | 102 | 106 | 1,697,000 | 1,060 |
| 2003-02-03 | 98 | 102 | 95 | 101 | 1,249,000 | 1,010 |
| 2003-01-31 | 96 | 98 | 95 | 97 | 774,000 | 970 |
| 2003-01-30 | 97 | 98 | 95 | 98 | 965,000 | 980 |
| 2003-01-29 | 99 | 101 | 94 | 94 | 1,657,000 | 940 |
| 2003-01-28 | 92 | 102 | 91 | 97 | 3,541,000 | 970 |
| 2003-01-27 | 92 | 94 | 91 | 93 | 475,000 | 930 |
| 2003-01-24 | 95 | 95 | 92 | 95 | 660,000 | 950 |
| 2003-01-23 | 91 | 93 | 90 | 92 | 572,000 | 920 |
| 2003-01-22 | 95 | 96 | 91 | 94 | 971,000 | 940 |
| 2003-01-21 | 90 | 97 | 89 | 96 | 2,669,000 | 960 |
| 2003-01-20 | 88 | 90 | 86 | 90 | 656,000 | 900 |
| 2003-01-17 | 89 | 90 | 88 | 88 | 675,000 | 880 |
| 2003-01-16 | 87 | 90 | 86 | 90 | 673,000 | 900 |
| 2003-01-15 | 91 | 91 | 88 | 88 | 720,000 | 880 |
| 2003-01-14 | 90 | 92 | 89 | 91 | 1,398,000 | 910 |
| 2003-01-10 | 87 | 90 | 85 | 89 | 2,643,000 | 890 |
| 2003-01-09 | 79 | 87 | 78 | 86 | 2,752,000 | 860 |
| 2003-01-08 | 80 | 81 | 78 | 80 | 773,000 | 800 |
| 2003-01-07 | 83 | 83 | 79 | 80 | 1,171,000 | 800 |
| 2003-01-06 | 82 | 83 | 79 | 82 | 744,000 | 820 |
分割・併合履歴 ： [2015-09-28]1株→0.1株 [1983-11-26]1株→1.05株
