6977 (株)日本抵抗器製作所 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1985-12-24 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-12-23 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1985-12-19 | 345 | 345 | 330 | 330 | 10,000 | 3,300 |
| 1985-12-18 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1985-12-16 | 350 | 359 | 350 | 359 | 4,000 | 3,590 |
| 1985-12-13 | 340 | 348 | 340 | 348 | 2,000 | 3,480 |
| 1985-12-12 | 345 | 345 | 340 | 340 | 3,000 | 3,400 |
| 1985-12-11 | 346 | 346 | 345 | 345 | 2,000 | 3,450 |
| 1985-12-10 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1985-12-09 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1985-12-07 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1985-12-06 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1985-12-02 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1985-11-29 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1985-11-28 | 350 | 360 | 350 | 360 | 11,000 | 3,600 |
| 1985-11-27 | 354 | 360 | 350 | 360 | 19,000 | 3,600 |
| 1985-11-26 | 341 | 355 | 340 | 355 | 14,000 | 3,550 |
| 1985-11-25 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1985-11-22 | 315 | 325 | 315 | 325 | 5,000 | 3,250 |
| 1985-11-21 | 318 | 318 | 314 | 315 | 7,000 | 3,150 |
| 1985-11-20 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1985-11-18 | 310 | 318 | 310 | 310 | 4,000 | 3,100 |
| 1985-11-15 | 312 | 315 | 310 | 310 | 8,000 | 3,100 |
| 1985-11-13 | 317 | 317 | 317 | 317 | 3,000 | 3,170 |
| 1985-11-12 | 311 | 315 | 311 | 315 | 6,000 | 3,150 |
| 1985-11-11 | 315 | 317 | 315 | 317 | 2,000 | 3,170 |
| 1985-11-08 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1985-11-07 | 317 | 319 | 317 | 317 | 3,000 | 3,170 |
| 1985-11-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1985-11-05 | 320 | 320 | 315 | 315 | 4,000 | 3,150 |
| 1985-11-01 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 1985-10-31 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1985-10-30 | 318 | 318 | 318 | 318 | 6,000 | 3,180 |
| 1985-10-29 | 316 | 320 | 316 | 318 | 8,000 | 3,180 |
| 1985-10-28 | 320 | 320 | 316 | 316 | 2,000 | 3,160 |
| 1985-10-26 | 320 | 321 | 320 | 321 | 2,000 | 3,210 |
| 1985-10-25 | 322 | 322 | 322 | 322 | 7,000 | 3,220 |
| 1985-10-24 | 302 | 302 | 302 | 302 | 8,000 | 3,020 |
| 1985-10-23 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 1985-10-19 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1985-10-18 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1985-10-17 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1985-10-16 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1985-10-14 | 300 | 300 | 298 | 298 | 5,000 | 2,980 |
| 1985-10-11 | 297 | 297 | 293 | 293 | 7,000 | 2,930 |
| 1985-10-09 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 1985-10-08 | 295 | 295 | 292 | 292 | 4,000 | 2,920 |
| 1985-10-07 | 299 | 299 | 295 | 295 | 4,000 | 2,950 |
| 1985-10-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1985-10-03 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1985-10-02 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 1985-10-01 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1985-09-30 | 299 | 310 | 299 | 310 | 11,000 | 3,100 |
| 1985-09-28 | 297 | 300 | 297 | 300 | 3,000 | 3,000 |
| 1985-09-27 | 296 | 296 | 296 | 296 | 8,000 | 2,960 |
| 1985-09-26 | 306 | 306 | 306 | 306 | 4,000 | 3,060 |
| 1985-09-24 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1985-09-21 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-09-18 | 341 | 346 | 340 | 340 | 7,000 | 3,400 |
| 1985-09-17 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 1985-09-13 | 339 | 339 | 336 | 336 | 13,000 | 3,360 |
| 1985-09-10 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1985-09-09 | 300 | 308 | 300 | 308 | 4,000 | 3,080 |
| 1985-09-07 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1985-09-06 | 300 | 300 | 292 | 292 | 12,000 | 2,920 |
| 1985-09-05 | 290 | 291 | 289 | 291 | 25,000 | 2,910 |
| 1985-09-04 | 297 | 297 | 289 | 290 | 19,000 | 2,900 |
| 1985-09-02 | 320 | 320 | 317 | 317 | 5,000 | 3,170 |
| 1985-08-29 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1985-08-28 | 316 | 320 | 316 | 320 | 4,000 | 3,200 |
| 1985-08-27 | 323 | 326 | 320 | 326 | 10,000 | 3,260 |
| 1985-08-26 | 326 | 326 | 326 | 326 | 6,000 | 3,260 |
| 1985-08-22 | 329 | 329 | 326 | 326 | 23,000 | 3,260 |
| 1985-08-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-08-20 | 329 | 330 | 329 | 330 | 5,000 | 3,300 |
| 1985-08-16 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 1985-08-12 | 330 | 330 | 329 | 329 | 4,000 | 3,290 |
| 1985-08-09 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1985-08-08 | 331 | 331 | 329 | 329 | 5,000 | 3,290 |
| 1985-08-07 | 331 | 332 | 330 | 330 | 8,000 | 3,300 |
| 1985-08-06 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1985-08-02 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 1985-08-01 | 326 | 326 | 326 | 326 | 6,000 | 3,260 |
| 1985-07-30 | 329 | 329 | 326 | 326 | 3,000 | 3,260 |
| 1985-07-29 | 328 | 329 | 328 | 329 | 4,000 | 3,290 |
| 1985-07-27 | 334 | 334 | 328 | 328 | 11,000 | 3,280 |
| 1985-07-26 | 330 | 335 | 328 | 335 | 9,000 | 3,350 |
| 1985-07-25 | 330 | 336 | 328 | 336 | 22,000 | 3,360 |
| 1985-07-24 | 328 | 330 | 327 | 330 | 16,000 | 3,300 |
| 1985-07-23 | 337 | 337 | 334 | 334 | 6,000 | 3,340 |
| 1985-07-20 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1985-07-19 | 355 | 355 | 355 | 355 | 10,000 | 3,550 |
| 1985-07-17 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 1985-07-16 | 370 | 370 | 360 | 360 | 4,000 | 3,600 |
| 1985-07-15 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
| 1985-07-12 | 378 | 380 | 378 | 380 | 5,000 | 3,800 |
| 1985-07-11 | 380 | 380 | 378 | 378 | 12,000 | 3,780 |
| 1985-07-10 | 391 | 391 | 390 | 390 | 4,000 | 3,900 |
| 1985-07-09 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 1985-07-08 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1985-07-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1985-07-05 | 396 | 400 | 395 | 400 | 16,000 | 4,000 |
| 1985-07-04 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1985-07-03 | 398 | 400 | 398 | 400 | 4,000 | 4,000 |
| 1985-06-29 | 395 | 400 | 390 | 395 | 8,000 | 3,950 |
| 1985-06-28 | 380 | 400 | 380 | 400 | 5,000 | 4,000 |
| 1985-06-27 | 385 | 390 | 378 | 378 | 13,000 | 3,780 |
| 1985-06-26 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1985-06-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1985-06-20 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1985-06-19 | 414 | 414 | 410 | 410 | 30,000 | 4,100 |
| 1985-06-18 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1985-06-17 | 416 | 417 | 416 | 417 | 4,000 | 4,170 |
| 1985-06-15 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1985-06-14 | 409 | 410 | 409 | 410 | 10,000 | 4,100 |
| 1985-06-13 | 409 | 409 | 409 | 409 | 21,000 | 4,090 |
| 1985-06-12 | 408 | 410 | 408 | 410 | 9,000 | 4,100 |
| 1985-06-11 | 395 | 400 | 395 | 400 | 6,000 | 4,000 |
| 1985-06-10 | 395 | 395 | 394 | 394 | 3,000 | 3,940 |
| 1985-06-07 | 399 | 399 | 398 | 398 | 19,000 | 3,980 |
| 1985-06-06 | 400 | 400 | 398 | 398 | 8,000 | 3,980 |
| 1985-06-05 | 398 | 398 | 398 | 398 | 5,000 | 3,980 |
| 1985-06-04 | 404 | 405 | 398 | 398 | 7,000 | 3,980 |
| 1985-06-03 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1985-06-01 | 415 | 415 | 408 | 408 | 5,000 | 4,080 |
| 1985-05-31 | 412 | 415 | 412 | 415 | 6,000 | 4,150 |
| 1985-05-30 | 411 | 412 | 411 | 412 | 7,000 | 4,120 |
| 1985-05-29 | 415 | 415 | 410 | 411 | 4,000 | 4,110 |
| 1985-05-28 | 417 | 417 | 415 | 415 | 2,000 | 4,150 |
| 1985-05-25 | 418 | 420 | 418 | 420 | 8,000 | 4,200 |
| 1985-05-22 | 400 | 400 | 398 | 398 | 20,000 | 3,980 |
| 1985-05-20 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1985-05-18 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1985-05-17 | 423 | 423 | 423 | 423 | 9,000 | 4,230 |
| 1985-05-16 | 433 | 433 | 432 | 432 | 4,000 | 4,320 |
| 1985-05-15 | 432 | 432 | 432 | 432 | 4,000 | 4,320 |
| 1985-05-14 | 433 | 433 | 432 | 432 | 3,000 | 4,320 |
| 1985-05-13 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1985-05-10 | 431 | 433 | 431 | 431 | 5,000 | 4,310 |
| 1985-05-09 | 439 | 439 | 430 | 430 | 8,000 | 4,300 |
| 1985-05-08 | 441 | 441 | 440 | 440 | 12,000 | 4,400 |
| 1985-05-02 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1985-05-01 | 441 | 441 | 441 | 441 | 6,000 | 4,410 |
| 1985-04-27 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 1985-04-24 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1985-04-20 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1985-04-19 | 455 | 455 | 450 | 450 | 3,000 | 4,500 |
| 1985-04-18 | 460 | 460 | 451 | 451 | 4,000 | 4,510 |
| 1985-04-17 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1985-04-16 | 461 | 461 | 461 | 461 | 6,000 | 4,610 |
| 1985-04-15 | 456 | 461 | 456 | 459 | 32,000 | 4,590 |
| 1985-04-09 | 435 | 435 | 431 | 431 | 5,000 | 4,310 |
| 1985-04-08 | 435 | 440 | 435 | 440 | 9,000 | 4,400 |
| 1985-04-06 | 440 | 440 | 440 | 440 | 12,000 | 4,400 |
| 1985-04-05 | 420 | 423 | 420 | 420 | 8,000 | 4,200 |
| 1985-04-04 | 415 | 416 | 415 | 416 | 10,000 | 4,160 |
| 1985-04-03 | 410 | 412 | 410 | 412 | 22,000 | 4,120 |
| 1985-04-02 | 425 | 425 | 420 | 420 | 14,000 | 4,200 |
| 1985-04-01 | 440 | 440 | 430 | 430 | 12,000 | 4,300 |
| 1985-03-30 | 436 | 439 | 436 | 439 | 5,000 | 4,390 |
| 1985-03-29 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1985-03-27 | 460 | 460 | 442 | 442 | 9,000 | 4,420 |
| 1985-03-26 | 464 | 465 | 456 | 460 | 17,000 | 4,600 |
| 1985-03-25 | 463 | 464 | 463 | 464 | 5,000 | 4,640 |
| 1985-03-20 | 445 | 455 | 445 | 453 | 9,000 | 4,530 |
| 1985-03-19 | 440 | 451 | 440 | 450 | 11,000 | 4,500 |
| 1985-03-18 | 449 | 450 | 440 | 440 | 4,000 | 4,400 |
| 1985-03-16 | 454 | 454 | 450 | 454 | 12,000 | 4,540 |
| 1985-03-15 | 454 | 454 | 452 | 454 | 7,000 | 4,540 |
| 1985-03-13 | 465 | 469 | 465 | 469 | 8,000 | 4,690 |
| 1985-03-12 | 463 | 469 | 463 | 469 | 6,000 | 4,690 |
| 1985-03-11 | 465 | 465 | 460 | 460 | 10,000 | 4,600 |
| 1985-03-07 | 469 | 469 | 461 | 469 | 9,000 | 4,690 |
| 1985-03-06 | 463 | 469 | 463 | 469 | 9,000 | 4,690 |
| 1985-03-05 | 481 | 481 | 463 | 463 | 14,000 | 4,630 |
| 1985-03-04 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1985-03-02 | 487 | 487 | 480 | 480 | 5,000 | 4,800 |
| 1985-02-27 | 503 | 503 | 500 | 500 | 14,000 | 5,000 |
| 1985-02-26 | 511 | 513 | 503 | 503 | 18,000 | 5,030 |
| 1985-02-25 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1985-02-22 | 504 | 504 | 503 | 503 | 4,000 | 5,030 |
| 1985-02-21 | 530 | 530 | 500 | 500 | 32,000 | 5,000 |
| 1985-02-20 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1985-02-19 | 502 | 506 | 502 | 506 | 4,000 | 5,060 |
| 1985-02-18 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1985-02-16 | 494 | 496 | 494 | 496 | 2,000 | 4,960 |
| 1985-02-15 | 491 | 491 | 491 | 491 | 4,000 | 4,910 |
| 1985-02-14 | 493 | 493 | 492 | 492 | 10,000 | 4,920 |
| 1985-02-13 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1985-02-12 | 491 | 492 | 491 | 491 | 7,000 | 4,910 |
| 1985-02-07 | 490 | 491 | 490 | 490 | 10,000 | 4,900 |
| 1985-02-06 | 500 | 500 | 490 | 490 | 8,000 | 4,900 |
| 1985-02-05 | 501 | 501 | 501 | 501 | 9,000 | 5,010 |
| 1985-02-04 | 510 | 510 | 506 | 507 | 10,000 | 5,070 |
| 1985-02-01 | 530 | 530 | 529 | 529 | 3,000 | 5,290 |
| 1985-01-31 | 525 | 530 | 516 | 530 | 14,000 | 5,300 |
| 1985-01-30 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1985-01-29 | 525 | 525 | 525 | 525 | 11,000 | 5,250 |
| 1985-01-28 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1985-01-26 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1985-01-25 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1985-01-23 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1985-01-22 | 548 | 550 | 530 | 550 | 6,000 | 5,500 |
| 1985-01-21 | 564 | 564 | 538 | 538 | 10,000 | 5,380 |
| 1985-01-19 | 530 | 570 | 530 | 570 | 20,000 | 5,700 |
| 1985-01-18 | 521 | 523 | 521 | 521 | 9,000 | 5,210 |
| 1985-01-17 | 520 | 521 | 520 | 520 | 17,000 | 5,200 |
| 1985-01-16 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1985-01-14 | 534 | 550 | 534 | 550 | 7,000 | 5,500 |
| 1985-01-11 | 545 | 545 | 524 | 524 | 12,000 | 5,240 |
| 1985-01-10 | 534 | 534 | 534 | 534 | 2,000 | 5,340 |
| 1985-01-09 | 550 | 550 | 546 | 546 | 12,000 | 5,460 |
| 1985-01-08 | 559 | 560 | 546 | 550 | 5,000 | 5,500 |
| 1985-01-07 | 546 | 559 | 546 | 559 | 4,000 | 5,590 |
| 1985-01-05 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
