6977 (株)日本抵抗器製作所 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1986-12-26 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1986-12-25 | 301 | 301 | 300 | 300 | 10,000 | 3,000 |
| 1986-12-23 | 310 | 310 | 301 | 301 | 3,000 | 3,010 |
| 1986-12-22 | 304 | 320 | 304 | 320 | 6,000 | 3,200 |
| 1986-12-19 | 300 | 300 | 291 | 300 | 10,000 | 3,000 |
| 1986-12-18 | 301 | 301 | 300 | 300 | 12,000 | 3,000 |
| 1986-12-17 | 316 | 316 | 310 | 310 | 9,000 | 3,100 |
| 1986-12-16 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1986-12-15 | 325 | 325 | 316 | 316 | 5,000 | 3,160 |
| 1986-12-12 | 339 | 339 | 325 | 325 | 6,000 | 3,250 |
| 1986-12-11 | 325 | 340 | 325 | 340 | 3,000 | 3,400 |
| 1986-12-10 | 332 | 332 | 332 | 332 | 4,000 | 3,320 |
| 1986-12-08 | 330 | 345 | 330 | 345 | 3,000 | 3,450 |
| 1986-12-04 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1986-12-03 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1986-12-02 | 344 | 344 | 337 | 337 | 2,000 | 3,370 |
| 1986-12-01 | 336 | 344 | 336 | 344 | 2,000 | 3,440 |
| 1986-11-29 | 348 | 348 | 336 | 336 | 4,000 | 3,360 |
| 1986-11-28 | 362 | 368 | 350 | 350 | 20,000 | 3,500 |
| 1986-11-27 | 365 | 365 | 360 | 363 | 22,000 | 3,630 |
| 1986-11-26 | 329 | 356 | 329 | 356 | 29,000 | 3,560 |
| 1986-11-25 | 322 | 330 | 322 | 327 | 8,000 | 3,270 |
| 1986-11-21 | 315 | 315 | 315 | 315 | 19,000 | 3,150 |
| 1986-11-18 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1986-11-17 | 305 | 310 | 305 | 310 | 12,000 | 3,100 |
| 1986-11-14 | 309 | 309 | 309 | 309 | 6,000 | 3,090 |
| 1986-11-13 | 308 | 310 | 308 | 310 | 2,000 | 3,100 |
| 1986-11-12 | 305 | 305 | 301 | 301 | 8,000 | 3,010 |
| 1986-11-11 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1986-11-10 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 1986-11-07 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1986-11-05 | 315 | 315 | 301 | 302 | 7,000 | 3,020 |
| 1986-11-04 | 319 | 319 | 315 | 315 | 3,000 | 3,150 |
| 1986-10-31 | 316 | 320 | 316 | 320 | 6,000 | 3,200 |
| 1986-10-30 | 312 | 314 | 312 | 314 | 3,000 | 3,140 |
| 1986-10-29 | 314 | 315 | 310 | 310 | 5,000 | 3,100 |
| 1986-10-28 | 315 | 315 | 310 | 310 | 6,000 | 3,100 |
| 1986-10-27 | 315 | 315 | 310 | 310 | 7,000 | 3,100 |
| 1986-10-24 | 290 | 290 | 290 | 290 | 15,000 | 2,900 |
| 1986-10-17 | 323 | 324 | 315 | 315 | 4,000 | 3,150 |
| 1986-10-16 | 325 | 325 | 318 | 323 | 5,000 | 3,230 |
| 1986-10-15 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 1986-10-14 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1986-10-13 | 311 | 314 | 311 | 314 | 3,000 | 3,140 |
| 1986-10-09 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1986-10-07 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1986-10-06 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
| 1986-10-04 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1986-10-02 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1986-09-30 | 299 | 299 | 292 | 292 | 7,000 | 2,920 |
| 1986-09-27 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1986-09-26 | 301 | 301 | 299 | 299 | 8,000 | 2,990 |
| 1986-09-25 | 310 | 310 | 301 | 301 | 16,000 | 3,010 |
| 1986-09-24 | 307 | 310 | 307 | 310 | 6,000 | 3,100 |
| 1986-09-22 | 306 | 308 | 306 | 308 | 3,000 | 3,080 |
| 1986-09-19 | 310 | 310 | 306 | 310 | 12,000 | 3,100 |
| 1986-09-18 | 327 | 330 | 320 | 320 | 10,000 | 3,200 |
| 1986-09-17 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 1986-09-12 | 326 | 326 | 325 | 326 | 9,000 | 3,260 |
| 1986-09-11 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1986-09-10 | 320 | 321 | 320 | 321 | 11,000 | 3,210 |
| 1986-09-09 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 1986-09-08 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1986-09-05 | 309 | 310 | 309 | 310 | 6,000 | 3,100 |
| 1986-09-04 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
| 1986-09-03 | 310 | 310 | 305 | 305 | 7,000 | 3,050 |
| 1986-09-02 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1986-09-01 | 305 | 310 | 305 | 310 | 12,000 | 3,100 |
| 1986-08-29 | 305 | 305 | 305 | 305 | 11,000 | 3,050 |
| 1986-08-27 | 310 | 310 | 305 | 305 | 13,000 | 3,050 |
| 1986-08-26 | 305 | 305 | 305 | 305 | 15,000 | 3,050 |
| 1986-08-25 | 308 | 313 | 300 | 300 | 13,000 | 3,000 |
| 1986-08-22 | 291 | 293 | 291 | 293 | 8,000 | 2,930 |
| 1986-08-21 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1986-08-20 | 289 | 289 | 289 | 289 | 23,000 | 2,890 |
| 1986-08-18 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1986-08-15 | 331 | 331 | 328 | 328 | 6,000 | 3,280 |
| 1986-08-14 | 330 | 331 | 330 | 331 | 15,000 | 3,310 |
| 1986-08-12 | 335 | 335 | 330 | 331 | 3,000 | 3,310 |
| 1986-08-11 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1986-08-07 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1986-08-05 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1986-08-04 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 1986-07-31 | 355 | 355 | 354 | 354 | 6,000 | 3,540 |
| 1986-07-30 | 350 | 350 | 350 | 350 | 16,000 | 3,500 |
| 1986-07-29 | 354 | 355 | 350 | 355 | 9,000 | 3,550 |
| 1986-07-28 | 355 | 355 | 354 | 354 | 3,000 | 3,540 |
| 1986-07-25 | 353 | 353 | 353 | 353 | 8,000 | 3,530 |
| 1986-07-24 | 350 | 356 | 350 | 350 | 5,000 | 3,500 |
| 1986-07-23 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1986-07-22 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1986-07-21 | 369 | 369 | 360 | 360 | 15,000 | 3,600 |
| 1986-07-18 | 370 | 370 | 363 | 363 | 7,000 | 3,630 |
| 1986-07-17 | 363 | 370 | 363 | 370 | 2,000 | 3,700 |
| 1986-07-16 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 1986-07-15 | 365 | 367 | 360 | 360 | 17,000 | 3,600 |
| 1986-07-14 | 366 | 368 | 365 | 365 | 14,000 | 3,650 |
| 1986-07-11 | 377 | 377 | 376 | 376 | 4,000 | 3,760 |
| 1986-07-10 | 376 | 376 | 375 | 375 | 16,000 | 3,750 |
| 1986-07-09 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1986-07-08 | 386 | 386 | 380 | 380 | 18,000 | 3,800 |
| 1986-07-07 | 386 | 389 | 386 | 386 | 22,000 | 3,860 |
| 1986-07-04 | 390 | 390 | 386 | 386 | 20,000 | 3,860 |
| 1986-07-03 | 391 | 391 | 390 | 390 | 7,000 | 3,900 |
| 1986-07-02 | 391 | 391 | 390 | 390 | 12,000 | 3,900 |
| 1986-06-30 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1986-06-27 | 388 | 390 | 388 | 390 | 8,000 | 3,900 |
| 1986-06-25 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1986-06-24 | 388 | 388 | 380 | 380 | 21,000 | 3,800 |
| 1986-06-23 | 395 | 395 | 380 | 386 | 18,000 | 3,860 |
| 1986-06-20 | 385 | 400 | 385 | 400 | 8,000 | 4,000 |
| 1986-06-19 | 380 | 380 | 378 | 380 | 18,000 | 3,800 |
| 1986-06-18 | 376 | 376 | 375 | 375 | 3,000 | 3,750 |
| 1986-06-17 | 380 | 380 | 370 | 375 | 16,000 | 3,750 |
| 1986-06-16 | 381 | 381 | 380 | 380 | 9,000 | 3,800 |
| 1986-06-13 | 391 | 391 | 380 | 380 | 20,000 | 3,800 |
| 1986-06-12 | 385 | 387 | 382 | 387 | 7,000 | 3,870 |
| 1986-06-11 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 1986-06-10 | 388 | 388 | 388 | 388 | 11,000 | 3,880 |
| 1986-06-09 | 385 | 385 | 380 | 382 | 7,000 | 3,820 |
| 1986-06-07 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1986-06-06 | 387 | 387 | 385 | 385 | 9,000 | 3,850 |
| 1986-06-05 | 391 | 391 | 387 | 387 | 13,000 | 3,870 |
| 1986-06-04 | 392 | 392 | 390 | 390 | 10,000 | 3,900 |
| 1986-06-02 | 387 | 390 | 387 | 390 | 14,000 | 3,900 |
| 1986-05-30 | 387 | 387 | 387 | 387 | 12,000 | 3,870 |
| 1986-05-29 | 410 | 410 | 400 | 410 | 27,000 | 4,100 |
| 1986-05-28 | 400 | 402 | 399 | 402 | 17,000 | 4,020 |
| 1986-05-27 | 381 | 383 | 380 | 383 | 16,000 | 3,830 |
| 1986-05-26 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 1986-05-23 | 385 | 385 | 380 | 385 | 42,000 | 3,850 |
| 1986-05-22 | 382 | 383 | 382 | 383 | 3,000 | 3,830 |
| 1986-05-21 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 1986-05-17 | 385 | 385 | 379 | 379 | 12,000 | 3,790 |
| 1986-05-16 | 400 | 400 | 390 | 390 | 11,000 | 3,900 |
| 1986-05-15 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1986-05-14 | 395 | 400 | 394 | 395 | 12,000 | 3,950 |
| 1986-05-13 | 402 | 402 | 395 | 395 | 9,000 | 3,950 |
| 1986-05-12 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1986-05-09 | 414 | 414 | 414 | 414 | 2,000 | 4,140 |
| 1986-05-08 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1986-05-07 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1986-05-02 | 435 | 439 | 435 | 439 | 5,000 | 4,390 |
| 1986-05-01 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1986-04-30 | 450 | 450 | 449 | 450 | 9,000 | 4,500 |
| 1986-04-28 | 427 | 440 | 427 | 440 | 6,000 | 4,400 |
| 1986-04-26 | 426 | 427 | 426 | 427 | 3,000 | 4,270 |
| 1986-04-25 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1986-04-24 | 440 | 440 | 426 | 426 | 30,000 | 4,260 |
| 1986-04-23 | 438 | 450 | 438 | 440 | 44,000 | 4,400 |
| 1986-04-22 | 450 | 450 | 433 | 433 | 36,000 | 4,330 |
| 1986-04-21 | 450 | 470 | 450 | 460 | 84,000 | 4,600 |
| 1986-04-19 | 430 | 440 | 430 | 440 | 7,000 | 4,400 |
| 1986-04-18 | 408 | 430 | 408 | 430 | 26,000 | 4,300 |
| 1986-04-17 | 428 | 428 | 405 | 405 | 13,000 | 4,050 |
| 1986-04-16 | 430 | 430 | 430 | 430 | 22,000 | 4,300 |
| 1986-04-15 | 460 | 460 | 444 | 449 | 61,000 | 4,490 |
| 1986-04-14 | 440 | 474 | 440 | 455 | 202,000 | 4,550 |
| 1986-04-11 | 390 | 440 | 390 | 440 | 116,000 | 4,400 |
| 1986-04-10 | 401 | 401 | 393 | 396 | 36,000 | 3,960 |
| 1986-04-09 | 400 | 408 | 400 | 400 | 68,000 | 4,000 |
| 1986-04-08 | 375 | 398 | 375 | 398 | 42,000 | 3,980 |
| 1986-04-07 | 355 | 370 | 355 | 370 | 11,000 | 3,700 |
| 1986-04-05 | 355 | 355 | 354 | 355 | 9,000 | 3,550 |
| 1986-04-04 | 353 | 373 | 353 | 355 | 22,000 | 3,550 |
| 1986-04-03 | 350 | 350 | 345 | 350 | 16,000 | 3,500 |
| 1986-04-01 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1986-03-31 | 326 | 326 | 325 | 325 | 14,000 | 3,250 |
| 1986-03-28 | 326 | 327 | 326 | 326 | 6,000 | 3,260 |
| 1986-03-27 | 327 | 327 | 326 | 326 | 5,000 | 3,260 |
| 1986-03-26 | 327 | 330 | 327 | 330 | 2,000 | 3,300 |
| 1986-03-25 | 325 | 325 | 325 | 325 | 13,000 | 3,250 |
| 1986-03-22 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1986-03-20 | 354 | 355 | 353 | 353 | 3,000 | 3,530 |
| 1986-03-19 | 354 | 356 | 354 | 356 | 4,000 | 3,560 |
| 1986-03-18 | 360 | 360 | 355 | 355 | 6,000 | 3,550 |
| 1986-03-17 | 370 | 371 | 366 | 371 | 10,000 | 3,710 |
| 1986-03-14 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1986-03-13 | 365 | 365 | 353 | 353 | 9,000 | 3,530 |
| 1986-03-12 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1986-03-11 | 370 | 370 | 365 | 370 | 4,000 | 3,700 |
| 1986-03-07 | 370 | 374 | 365 | 374 | 4,000 | 3,740 |
| 1986-03-06 | 357 | 365 | 356 | 365 | 4,000 | 3,650 |
| 1986-03-05 | 358 | 358 | 355 | 355 | 6,000 | 3,550 |
| 1986-03-03 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 1986-03-01 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1986-02-28 | 353 | 356 | 353 | 356 | 11,000 | 3,560 |
| 1986-02-27 | 353 | 353 | 352 | 352 | 10,000 | 3,520 |
| 1986-02-26 | 352 | 353 | 352 | 352 | 9,000 | 3,520 |
| 1986-02-25 | 353 | 353 | 353 | 353 | 5,000 | 3,530 |
| 1986-02-24 | 353 | 355 | 352 | 352 | 6,000 | 3,520 |
| 1986-02-22 | 352 | 352 | 352 | 352 | 5,000 | 3,520 |
| 1986-02-21 | 351 | 352 | 351 | 352 | 4,000 | 3,520 |
| 1986-02-20 | 352 | 352 | 351 | 351 | 2,000 | 3,510 |
| 1986-02-19 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1986-02-18 | 351 | 351 | 351 | 351 | 9,000 | 3,510 |
| 1986-02-17 | 351 | 356 | 351 | 351 | 7,000 | 3,510 |
| 1986-02-15 | 350 | 351 | 350 | 351 | 4,000 | 3,510 |
| 1986-02-14 | 350 | 350 | 346 | 346 | 11,000 | 3,460 |
| 1986-02-13 | 351 | 351 | 351 | 351 | 5,000 | 3,510 |
| 1986-02-12 | 351 | 356 | 351 | 351 | 5,000 | 3,510 |
| 1986-02-10 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1986-02-07 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1986-02-06 | 351 | 351 | 345 | 345 | 8,000 | 3,450 |
| 1986-02-05 | 355 | 355 | 350 | 350 | 3,000 | 3,500 |
| 1986-02-04 | 360 | 360 | 350 | 350 | 9,000 | 3,500 |
| 1986-02-03 | 355 | 358 | 355 | 355 | 8,000 | 3,550 |
| 1986-02-01 | 356 | 356 | 355 | 355 | 2,000 | 3,550 |
| 1986-01-31 | 360 | 360 | 355 | 355 | 3,000 | 3,550 |
| 1986-01-30 | 355 | 359 | 355 | 359 | 4,000 | 3,590 |
| 1986-01-29 | 371 | 371 | 355 | 355 | 4,000 | 3,550 |
| 1986-01-28 | 378 | 378 | 373 | 373 | 10,000 | 3,730 |
| 1986-01-27 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 1986-01-25 | 389 | 389 | 378 | 378 | 6,000 | 3,780 |
| 1986-01-24 | 400 | 400 | 390 | 390 | 31,000 | 3,900 |
| 1986-01-23 | 398 | 416 | 398 | 405 | 72,000 | 4,050 |
| 1986-01-22 | 359 | 390 | 355 | 390 | 50,000 | 3,900 |
| 1986-01-21 | 350 | 359 | 350 | 359 | 10,000 | 3,590 |
| 1986-01-20 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1986-01-18 | 355 | 355 | 340 | 340 | 11,000 | 3,400 |
| 1986-01-17 | 341 | 350 | 340 | 349 | 16,000 | 3,490 |
| 1986-01-16 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 1986-01-14 | 325 | 340 | 325 | 340 | 10,000 | 3,400 |
| 1986-01-13 | 324 | 327 | 324 | 327 | 5,000 | 3,270 |
| 1986-01-10 | 322 | 326 | 322 | 326 | 3,000 | 3,260 |
| 1986-01-09 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1986-01-08 | 328 | 328 | 321 | 321 | 2,000 | 3,210 |
| 1986-01-06 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
