6977 (株)日本抵抗器製作所 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2840641040540611,0004,060
1983-12-2740540940040530,0004,050
1983-12-2639340139040048,0004,000
1983-12-2439040038639365,0003,930
1983-12-2340640738739091,0003,900
1983-12-2240641340540972,0004,090
1983-12-21415415396396150,0003,960
1983-12-20430454429454113,0004,540
1983-12-1942142841942827,0004,280
1983-12-1743043843043529,0004,350
1983-12-1642843042042756,0004,270
1983-12-1542542841542866,0004,280
1983-12-1442843042242735,0004,270
1983-12-1343043042643039,0004,300
1983-12-1243544042542556,0004,250
1983-12-0943043542543541,0004,350
1983-12-0842543042042054,0004,200
1983-12-0743544043143536,0004,350
1983-12-0644945044044063,0004,400
1983-12-0543344943344758,0004,470
1983-12-0342043042043063,0004,300
1983-12-0242743241842041,0004,200
1983-12-0143943943043268,0004,320
1983-11-3044944943544363,0004,430
1983-11-29451461445445102,0004,450
1983-11-28455475451456207,0004,560
1983-11-26425455421450197,0004,500
1983-11-25415425406420137,0004,200
1983-11-24421423405405114,0004,050
1983-11-22400430400416520,0004,160
1983-11-21389400389391174,0003,910
1983-11-1936637936637954,0003,790
1983-11-18376384366370102,0003,700
1983-11-17355390355390193,0003,900
1983-11-1635835835035475,0003,540
1983-11-1535035434635452,0003,540
1983-11-1436036034534536,0003,450
1983-11-1135936035035979,0003,590
1983-11-1034835834535568,0003,550
1983-11-0934835534034071,0003,400
1983-11-0833634533634533,0003,450
1983-11-0734034633634622,0003,460
1983-11-0534735034634912,0003,490
1983-11-0434035033535024,0003,500
1983-11-0234034933533547,0003,350
1983-11-0134534533634543,0003,450
1983-10-3133635433534948,0003,490
1983-10-2932433332033338,0003,330
1983-10-2832532532032525,0003,250
1983-10-2732532932532615,0003,260
1983-10-2632132632132514,0003,250
1983-10-2532532832032524,0003,250
1983-10-2433033032032011,0003,200
1983-10-2233233232633119,0003,310
1983-10-2132032932032734,0003,270
1983-10-2032533032032514,0003,250
1983-10-1933033031532036,0003,200
1983-10-1833033532533337,0003,330
1983-10-1732433032033025,0003,300
1983-10-1532032431632412,0003,240
1983-10-1433033131832562,0003,250
1983-10-1334735333534067,0003,400
1983-10-1236036235035529,0003,550
1983-10-1135535634735537,0003,550
1983-10-07371373360360104,0003,600
1983-10-06350377348371310,0003,710
1983-10-0534334433834386,0003,430
1983-10-0433533933033973,0003,390
1983-10-0332533632533073,0003,300
1983-10-0131732431732420,0003,240
1983-09-3032032031031261,0003,120
1983-09-2932532931531945,0003,190
1983-09-2831932931932548,0003,250
1983-09-2731931930930977,0003,090
1983-09-2633534132032090,0003,200
1983-09-24343343330337121,0003,370
1983-09-22335354335341464,0003,410
1983-09-21290334290320652,0003,200
1983-09-2028028828028830,0002,880
1983-09-1928828828028532,0002,850
1983-09-1727428327428222,0002,820
1983-09-1627528027027012,0002,700
1983-09-1428028327527524,0002,750
1983-09-1328828828128317,0002,830
1983-09-1228028828028826,0002,880
1983-09-0928028327727742,0002,770
1983-09-0827528327528023,0002,800
1983-09-0728028528028030,0002,800
1983-09-0628029028028035,0002,800
1983-09-0528028527628521,0002,850
1983-09-0328328728028021,0002,800
1983-09-0229429428128151,0002,810
1983-09-0129329628128975,0002,890
1983-08-31299300290290116,0002,900
1983-08-30279300279299140,0002,990
1983-08-2927028027028043,0002,800
1983-08-2726927026326980,0002,690
1983-08-2626527026027024,0002,700
1983-08-2527727726527017,0002,700
1983-08-2426327826327829,0002,780
1983-08-232792792782787,0002,780
1983-08-2228128126527437,0002,740
1983-08-2028628727028034,0002,800
1983-08-19288292285285136,0002,850
1983-08-18272298271286253,0002,860
1983-08-1725527025527033,0002,700
1983-08-1625025125025113,0002,510
1983-08-1525325325025010,0002,500
1983-08-112482482432439,0002,430
1983-08-092452502452506,0002,500
1983-08-082502502452459,0002,450
1983-08-062492502492503,0002,500
1983-08-0525125124625017,0002,500
1983-08-0425625725525532,0002,550
1983-08-0326026025625621,0002,560
1983-08-0226126225526026,0002,600
1983-08-0126527026226218,0002,620
1983-07-3026126526126516,0002,650
1983-07-2927527526526557,0002,650
1983-07-2826527526527354,0002,730
1983-07-2726126726026044,0002,600
1983-07-2626627026026032,0002,600
1983-07-2527027026526636,0002,660
1983-07-2327527526927034,0002,700
1983-07-22274282270275139,0002,750
1983-07-2125926925926984,0002,690
1983-07-2025425525325532,0002,550
1983-07-1925225825025312,0002,530
1983-07-1825925924824813,0002,480
1983-07-1525426025425925,0002,590
1983-07-1424825524725520,0002,550
1983-07-1324824824524522,0002,450
1983-07-1225125224824826,0002,480
1983-07-112502522502529,0002,520
1983-07-0924825924825311,0002,530
1983-07-0825625624724817,0002,480
1983-07-0724525024024636,0002,460
1983-07-0624524624024533,0002,450
1983-07-0525625825025039,0002,500
1983-07-0425526025525523,0002,550
1983-07-0226026025525534,0002,550
1983-07-0125926025526046,0002,600
1983-06-3025526025226036,0002,600
1983-06-2925725725425411,0002,540
1983-06-2825025925025240,0002,520
1983-06-2724926024925017,0002,500
1983-06-2524924924324920,0002,490
1983-06-2425425424324321,0002,430
1983-06-2326026025025857,0002,580
1983-06-2226626626026062,0002,600
1983-06-21267269265268116,0002,680
1983-06-20274277260260190,0002,600
1983-06-17258273258272335,0002,720
1983-06-16250259250253102,0002,530
1983-06-1525525924624647,0002,460
1983-06-1425626025325588,0002,550
1983-06-13262263255256127,0002,560
1983-06-11260260252260225,0002,600
1983-06-10245264245252595,0002,520
1983-06-0923023622723641,0002,360
1983-06-0822723222723115,0002,310
1983-06-0723623622622628,0002,260
1983-06-0624724823523555,0002,350
1983-06-04240248240247113,0002,470
1983-06-0323824023823955,0002,390
1983-06-02248255236236274,0002,360
1983-06-01230250230248422,0002,480
1983-05-3122523022523090,0002,300
1983-05-3022022522022547,0002,250
1983-05-2821321321021014,0002,100
1983-05-2721021020620726,0002,070
1983-05-2621521921021034,0002,100
1983-05-2521621621521518,0002,150
1983-05-2421822321821917,0002,190
1983-05-2321622021621813,0002,180
1983-05-2021621721521630,0002,160
1983-05-1921821821521532,0002,150
1983-05-1822722721721739,0002,170
1983-05-1722822822022539,0002,250
1983-05-1622123022122956,0002,290
1983-05-1421722121722014,0002,200
1983-05-1321922021722016,0002,200
1983-05-1222722821822854,0002,280
1983-05-1123023021521950,0002,190
1983-05-10230234228229167,0002,290
1983-05-09217235215235320,0002,350
1983-05-0721521521221530,0002,150
1983-05-0621421521121474,0002,140
1983-05-0421421520621461,0002,140
1983-05-0221521521221557,0002,150
1983-04-3021521721221279,0002,120
1983-04-28203217203210145,0002,100
1983-04-2720020019520047,0002,000
1983-04-2619420519420145,0002,010
1983-04-2520220419219230,0001,920
1983-04-2320120519920536,0002,050
1983-04-2221421419920844,0002,080
1983-04-21219220210215158,0002,150
1983-04-20200215200215219,0002,150
1983-04-1919020019020026,0002,000
1983-04-1819720018518556,0001,850
1983-04-1519719819719739,0001,970
1983-04-1420520619720078,0002,000
1983-04-13192205192202112,0002,020
1983-04-1218419018219055,0001,900
1983-04-111811841811847,0001,840
1983-04-0818118418018026,0001,800
1983-04-0718218218218212,0001,820
1983-04-0618118118018025,0001,800
1983-04-0518218218018038,0001,800
1983-04-0418018218018216,0001,820
1983-04-0218118118018013,0001,800
1983-03-3118018318018018,0001,800
1983-03-3018018217918213,0001,820
1983-03-2917918317818324,0001,830
1983-03-281831831781784,0001,780
1983-03-2618018317918217,0001,820
1983-03-2518218317717835,0001,780
1983-03-2418518818218232,0001,820
1983-03-2318619018218280,0001,820
1983-03-2218518518218556,0001,850
1983-03-1817418417418039,0001,800
1983-03-1717518417518437,0001,840
1983-03-161751761751767,0001,760
1983-03-1518318516616629,0001,660
1983-03-1418318718318360,0001,830
1983-03-1218918918318345,0001,830
1983-03-11180186180185131,0001,850
1983-03-10182186175178129,0001,780
1983-03-09180190178186213,0001,860
1983-03-0816416516016014,0001,600
1983-03-0715516015516011,0001,600
1983-03-0515516015215512,0001,550
1983-03-0415215515015513,0001,550
1983-03-0315315315015015,0001,500
1983-03-0115615615215210,0001,520
1983-02-281561571531577,0001,570
1983-02-2615315315015016,0001,500
1983-02-251561561531537,0001,530
1983-02-241561561561568,0001,560
1983-02-231571571571573,0001,570
1983-02-2215816015715714,0001,570
1983-02-211561561561561,0001,560
1983-02-1815115315115340,0001,530
1983-02-161581581581585,0001,580
1983-02-151561571561574,0001,570
1983-02-1415515515015019,0001,500
1983-02-121651661621626,0001,620
1983-02-1017817816716763,0001,670
1983-02-0917117416517484,0001,740
1983-02-0815717515716662,0001,660
1983-02-0715515515415527,0001,550
1983-02-0315116015115520,0001,550
1983-02-0215015014915017,0001,500
1983-02-011501501491495,0001,490
1983-01-311471501471502,0001,500
1983-01-2915115115115113,0001,510
1983-01-2814514513513511,0001,350
1983-01-271461461461463,0001,460
1983-01-261501501501505,0001,500
1983-01-241501511501517,0001,510
1983-01-2214515014515013,0001,500
1983-01-211461471451458,0001,450
1983-01-2014514514514538,0001,450
1983-01-1914614614514522,0001,450
1983-01-181471471471474,0001,470
1983-01-171471471461467,0001,460
1983-01-141471471461467,0001,460
1983-01-1314814914614615,0001,460
1983-01-1214915014614716,0001,470
1983-01-111491491491493,0001,490
1983-01-1014714814614623,0001,460
1983-01-0814814814714714,0001,470
1983-01-071471481471477,0001,470
1983-01-0614814814614612,0001,460
1983-01-0514614814614616,0001,460
1983-01-041461461461462,0001,460

分割・併合履歴 : [2017-06-28]1株→0.1株