6977 (株)日本抵抗器製作所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 448 | 448 | 443 | 443 | 6,000 | 4,430 |
| 1987-12-25 | 453 | 453 | 438 | 438 | 16,000 | 4,380 |
| 1987-12-22 | 417 | 420 | 411 | 411 | 36,000 | 4,110 |
| 1987-12-21 | 424 | 430 | 411 | 411 | 41,000 | 4,110 |
| 1987-12-18 | 425 | 425 | 420 | 420 | 12,000 | 4,200 |
| 1987-12-17 | 423 | 440 | 422 | 440 | 15,000 | 4,400 |
| 1987-12-16 | 437 | 437 | 418 | 422 | 22,000 | 4,220 |
| 1987-12-15 | 450 | 450 | 432 | 432 | 24,000 | 4,320 |
| 1987-12-14 | 441 | 449 | 440 | 440 | 20,000 | 4,400 |
| 1987-12-11 | 445 | 445 | 431 | 440 | 35,000 | 4,400 |
| 1987-12-10 | 453 | 453 | 445 | 445 | 24,000 | 4,450 |
| 1987-12-09 | 441 | 451 | 431 | 448 | 42,000 | 4,480 |
| 1987-12-08 | 441 | 441 | 431 | 440 | 33,000 | 4,400 |
| 1987-12-07 | 446 | 446 | 441 | 441 | 12,000 | 4,410 |
| 1987-12-05 | 444 | 445 | 441 | 441 | 14,000 | 4,410 |
| 1987-12-04 | 455 | 457 | 441 | 441 | 25,000 | 4,410 |
| 1987-12-03 | 460 | 460 | 455 | 457 | 16,000 | 4,570 |
| 1987-12-02 | 460 | 460 | 450 | 456 | 43,000 | 4,560 |
| 1987-12-01 | 450 | 451 | 450 | 451 | 5,000 | 4,510 |
| 1987-11-30 | 455 | 455 | 450 | 451 | 18,000 | 4,510 |
| 1987-11-28 | 456 | 470 | 456 | 470 | 17,000 | 4,700 |
| 1987-11-27 | 450 | 460 | 450 | 460 | 31,000 | 4,600 |
| 1987-11-26 | 470 | 470 | 453 | 454 | 14,000 | 4,540 |
| 1987-11-25 | 485 | 495 | 470 | 470 | 14,000 | 4,700 |
| 1987-11-24 | 477 | 485 | 477 | 485 | 31,000 | 4,850 |
| 1987-11-20 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1987-11-19 | 455 | 455 | 440 | 450 | 54,000 | 4,500 |
| 1987-11-18 | 475 | 475 | 461 | 462 | 21,000 | 4,620 |
| 1987-11-17 | 480 | 490 | 475 | 480 | 37,000 | 4,800 |
| 1987-11-16 | 500 | 505 | 460 | 470 | 101,000 | 4,700 |
| 1987-11-12 | 465 | 465 | 455 | 461 | 31,000 | 4,610 |
| 1987-11-11 | 475 | 490 | 450 | 450 | 87,000 | 4,500 |
| 1987-11-09 | 520 | 520 | 516 | 518 | 79,000 | 5,180 |
| 1987-11-07 | 575 | 580 | 567 | 567 | 47,000 | 5,670 |
| 1987-11-06 | 620 | 624 | 585 | 585 | 213,000 | 5,850 |
| 1987-11-05 | 615 | 627 | 600 | 619 | 322,000 | 6,190 |
| 1987-11-04 | 600 | 649 | 600 | 605 | 481,000 | 6,050 |
| 1987-11-02 | 619 | 682 | 600 | 619 | 1,064,000 | 6,190 |
| 1987-10-31 | 567 | 629 | 565 | 629 | 601,000 | 6,290 |
| 1987-10-30 | 557 | 570 | 555 | 557 | 443,000 | 5,570 |
| 1987-10-29 | 530 | 550 | 525 | 544 | 363,000 | 5,440 |
| 1987-10-28 | 500 | 535 | 500 | 535 | 218,000 | 5,350 |
| 1987-10-27 | 499 | 499 | 477 | 497 | 88,000 | 4,970 |
| 1987-10-26 | 510 | 523 | 498 | 498 | 114,000 | 4,980 |
| 1987-10-24 | 490 | 510 | 483 | 510 | 100,000 | 5,100 |
| 1987-10-23 | 461 | 471 | 456 | 470 | 87,000 | 4,700 |
| 1987-10-22 | 490 | 490 | 450 | 456 | 176,000 | 4,560 |
| 1987-10-21 | 440 | 475 | 440 | 475 | 95,000 | 4,750 |
| 1987-10-20 | 430 | 430 | 420 | 420 | 78,000 | 4,200 |
| 1987-10-19 | 471 | 471 | 465 | 467 | 48,000 | 4,670 |
| 1987-10-16 | 468 | 480 | 468 | 470 | 106,000 | 4,700 |
| 1987-10-15 | 491 | 495 | 466 | 467 | 28,000 | 4,670 |
| 1987-10-14 | 494 | 499 | 485 | 490 | 75,000 | 4,900 |
| 1987-10-13 | 494 | 500 | 489 | 489 | 61,000 | 4,890 |
| 1987-10-12 | 520 | 520 | 490 | 495 | 155,000 | 4,950 |
| 1987-10-09 | 473 | 530 | 473 | 530 | 234,000 | 5,300 |
| 1987-10-08 | 463 | 475 | 463 | 468 | 39,000 | 4,680 |
| 1987-10-07 | 461 | 461 | 450 | 458 | 21,000 | 4,580 |
| 1987-10-06 | 465 | 476 | 460 | 460 | 45,000 | 4,600 |
| 1987-10-05 | 460 | 470 | 458 | 470 | 26,000 | 4,700 |
| 1987-10-03 | 460 | 465 | 460 | 465 | 5,000 | 4,650 |
| 1987-10-02 | 465 | 479 | 465 | 470 | 21,000 | 4,700 |
| 1987-10-01 | 480 | 485 | 465 | 465 | 70,000 | 4,650 |
| 1987-09-30 | 438 | 450 | 438 | 450 | 11,000 | 4,500 |
| 1987-09-29 | 441 | 441 | 436 | 436 | 14,000 | 4,360 |
| 1987-09-28 | 438 | 441 | 438 | 441 | 5,000 | 4,410 |
| 1987-09-26 | 443 | 448 | 443 | 448 | 2,000 | 4,480 |
| 1987-09-25 | 445 | 445 | 443 | 443 | 2,000 | 4,430 |
| 1987-09-24 | 445 | 450 | 445 | 445 | 4,000 | 4,450 |
| 1987-09-22 | 456 | 456 | 443 | 455 | 26,000 | 4,550 |
| 1987-09-21 | 459 | 460 | 453 | 455 | 33,000 | 4,550 |
| 1987-09-18 | 446 | 455 | 446 | 455 | 10,000 | 4,550 |
| 1987-09-17 | 446 | 446 | 443 | 446 | 9,000 | 4,460 |
| 1987-09-16 | 450 | 455 | 442 | 442 | 21,000 | 4,420 |
| 1987-09-14 | 449 | 450 | 446 | 450 | 12,000 | 4,500 |
| 1987-09-11 | 445 | 450 | 441 | 450 | 5,000 | 4,500 |
| 1987-09-10 | 448 | 448 | 440 | 440 | 14,000 | 4,400 |
| 1987-09-09 | 449 | 453 | 444 | 453 | 18,000 | 4,530 |
| 1987-09-08 | 445 | 445 | 444 | 444 | 6,000 | 4,440 |
| 1987-09-07 | 450 | 450 | 449 | 449 | 3,000 | 4,490 |
| 1987-09-05 | 455 | 460 | 447 | 447 | 7,000 | 4,470 |
| 1987-09-04 | 446 | 455 | 442 | 455 | 14,000 | 4,550 |
| 1987-09-03 | 455 | 455 | 441 | 446 | 19,000 | 4,460 |
| 1987-09-02 | 460 | 460 | 445 | 445 | 14,000 | 4,450 |
| 1987-09-01 | 445 | 460 | 445 | 460 | 6,000 | 4,600 |
| 1987-08-31 | 440 | 459 | 440 | 441 | 13,000 | 4,410 |
| 1987-08-28 | 460 | 460 | 435 | 435 | 21,000 | 4,350 |
| 1987-08-27 | 467 | 470 | 452 | 452 | 19,000 | 4,520 |
| 1987-08-26 | 460 | 460 | 457 | 457 | 3,000 | 4,570 |
| 1987-08-25 | 452 | 475 | 452 | 470 | 43,000 | 4,700 |
| 1987-08-21 | 476 | 476 | 469 | 470 | 8,000 | 4,700 |
| 1987-08-20 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1987-08-19 | 489 | 489 | 475 | 475 | 12,000 | 4,750 |
| 1987-08-18 | 456 | 496 | 456 | 495 | 43,000 | 4,950 |
| 1987-08-17 | 440 | 453 | 440 | 450 | 36,000 | 4,500 |
| 1987-08-14 | 438 | 441 | 420 | 441 | 25,000 | 4,410 |
| 1987-08-13 | 431 | 441 | 431 | 438 | 9,000 | 4,380 |
| 1987-08-12 | 442 | 442 | 441 | 441 | 3,000 | 4,410 |
| 1987-08-11 | 445 | 447 | 445 | 447 | 13,000 | 4,470 |
| 1987-08-10 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 1987-08-07 | 448 | 448 | 440 | 446 | 15,000 | 4,460 |
| 1987-08-06 | 451 | 451 | 450 | 451 | 5,000 | 4,510 |
| 1987-08-05 | 451 | 451 | 451 | 451 | 14,000 | 4,510 |
| 1987-08-04 | 462 | 462 | 451 | 456 | 12,000 | 4,560 |
| 1987-08-03 | 474 | 474 | 473 | 473 | 6,000 | 4,730 |
| 1987-08-01 | 484 | 485 | 475 | 475 | 15,000 | 4,750 |
| 1987-07-31 | 480 | 490 | 475 | 485 | 23,000 | 4,850 |
| 1987-07-30 | 480 | 480 | 470 | 470 | 26,000 | 4,700 |
| 1987-07-29 | 455 | 455 | 450 | 455 | 12,000 | 4,550 |
| 1987-07-28 | 440 | 440 | 427 | 430 | 23,000 | 4,300 |
| 1987-07-27 | 440 | 440 | 430 | 435 | 14,000 | 4,350 |
| 1987-07-25 | 440 | 444 | 439 | 443 | 5,000 | 4,430 |
| 1987-07-24 | 440 | 440 | 431 | 431 | 16,000 | 4,310 |
| 1987-07-23 | 411 | 411 | 395 | 395 | 25,000 | 3,950 |
| 1987-07-22 | 449 | 449 | 410 | 410 | 18,000 | 4,100 |
| 1987-07-21 | 450 | 450 | 450 | 450 | 17,000 | 4,500 |
| 1987-07-20 | 479 | 479 | 470 | 470 | 13,000 | 4,700 |
| 1987-07-17 | 471 | 474 | 471 | 474 | 34,000 | 4,740 |
| 1987-07-16 | 446 | 446 | 446 | 446 | 24,000 | 4,460 |
| 1987-07-15 | 481 | 481 | 451 | 476 | 56,000 | 4,760 |
| 1987-07-14 | 490 | 490 | 480 | 480 | 7,000 | 4,800 |
| 1987-07-13 | 490 | 497 | 480 | 490 | 29,000 | 4,900 |
| 1987-07-10 | 480 | 495 | 480 | 485 | 57,000 | 4,850 |
| 1987-07-09 | 491 | 491 | 480 | 480 | 54,000 | 4,800 |
| 1987-07-08 | 500 | 501 | 490 | 490 | 70,000 | 4,900 |
| 1987-07-07 | 501 | 520 | 498 | 502 | 80,000 | 5,020 |
| 1987-07-06 | 510 | 510 | 480 | 480 | 87,000 | 4,800 |
| 1987-07-04 | 548 | 548 | 514 | 540 | 143,000 | 5,400 |
| 1987-07-03 | 550 | 560 | 520 | 548 | 471,000 | 5,480 |
| 1987-07-02 | 520 | 550 | 510 | 530 | 535,000 | 5,300 |
| 1987-07-01 | 450 | 496 | 448 | 490 | 454,000 | 4,900 |
| 1987-06-30 | 400 | 420 | 400 | 420 | 90,000 | 4,200 |
| 1987-06-29 | 395 | 400 | 395 | 400 | 20,000 | 4,000 |
| 1987-06-27 | 390 | 400 | 390 | 400 | 18,000 | 4,000 |
| 1987-06-26 | 380 | 395 | 380 | 395 | 13,000 | 3,950 |
| 1987-06-25 | 391 | 391 | 380 | 380 | 21,000 | 3,800 |
| 1987-06-24 | 397 | 400 | 391 | 391 | 18,000 | 3,910 |
| 1987-06-23 | 400 | 400 | 395 | 397 | 19,000 | 3,970 |
| 1987-06-22 | 395 | 404 | 395 | 404 | 79,000 | 4,040 |
| 1987-06-19 | 395 | 395 | 395 | 395 | 27,000 | 3,950 |
| 1987-06-18 | 379 | 379 | 360 | 371 | 57,000 | 3,710 |
| 1987-06-17 | 414 | 415 | 390 | 390 | 71,000 | 3,900 |
| 1987-06-16 | 384 | 420 | 380 | 419 | 157,000 | 4,190 |
| 1987-06-15 | 361 | 385 | 361 | 385 | 72,000 | 3,850 |
| 1987-06-12 | 346 | 360 | 342 | 353 | 48,000 | 3,530 |
| 1987-06-11 | 345 | 348 | 340 | 346 | 15,000 | 3,460 |
| 1987-06-10 | 334 | 348 | 333 | 345 | 37,000 | 3,450 |
| 1987-06-09 | 333 | 335 | 332 | 332 | 7,000 | 3,320 |
| 1987-06-08 | 334 | 334 | 330 | 332 | 14,000 | 3,320 |
| 1987-06-06 | 334 | 335 | 334 | 334 | 20,000 | 3,340 |
| 1987-06-05 | 320 | 329 | 320 | 329 | 33,000 | 3,290 |
| 1987-06-04 | 318 | 318 | 315 | 315 | 11,000 | 3,150 |
| 1987-06-03 | 316 | 317 | 316 | 316 | 10,000 | 3,160 |
| 1987-06-02 | 315 | 319 | 315 | 319 | 9,000 | 3,190 |
| 1987-06-01 | 314 | 319 | 314 | 315 | 13,000 | 3,150 |
| 1987-05-30 | 305 | 309 | 305 | 309 | 3,000 | 3,090 |
| 1987-05-29 | 303 | 303 | 303 | 303 | 13,000 | 3,030 |
| 1987-05-28 | 320 | 320 | 310 | 310 | 27,000 | 3,100 |
| 1987-05-27 | 320 | 320 | 315 | 315 | 20,000 | 3,150 |
| 1987-05-26 | 299 | 306 | 299 | 306 | 20,000 | 3,060 |
| 1987-05-25 | 295 | 300 | 295 | 300 | 11,000 | 3,000 |
| 1987-05-23 | 291 | 294 | 291 | 294 | 3,000 | 2,940 |
| 1987-05-22 | 289 | 290 | 288 | 290 | 12,000 | 2,900 |
| 1987-05-21 | 285 | 290 | 285 | 290 | 16,000 | 2,900 |
| 1987-05-20 | 280 | 289 | 280 | 285 | 22,000 | 2,850 |
| 1987-05-19 | 273 | 276 | 271 | 275 | 21,000 | 2,750 |
| 1987-05-18 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1987-05-15 | 270 | 270 | 266 | 266 | 15,000 | 2,660 |
| 1987-05-14 | 265 | 266 | 265 | 266 | 3,000 | 2,660 |
| 1987-05-13 | 264 | 265 | 264 | 265 | 5,000 | 2,650 |
| 1987-05-11 | 269 | 269 | 265 | 265 | 3,000 | 2,650 |
| 1987-05-08 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1987-05-07 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1987-05-06 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1987-05-02 | 269 | 269 | 269 | 269 | 4,000 | 2,690 |
| 1987-05-01 | 267 | 270 | 266 | 266 | 3,000 | 2,660 |
| 1987-04-30 | 270 | 270 | 266 | 266 | 2,000 | 2,660 |
| 1987-04-28 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1987-04-27 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1987-04-25 | 260 | 260 | 255 | 260 | 9,000 | 2,600 |
| 1987-04-24 | 260 | 260 | 260 | 260 | 12,000 | 2,600 |
| 1987-04-23 | 285 | 285 | 280 | 280 | 21,000 | 2,800 |
| 1987-04-22 | 251 | 259 | 251 | 259 | 15,000 | 2,590 |
| 1987-04-21 | 247 | 250 | 247 | 250 | 21,000 | 2,500 |
| 1987-04-20 | 250 | 254 | 245 | 245 | 16,000 | 2,450 |
| 1987-04-17 | 256 | 256 | 250 | 256 | 12,000 | 2,560 |
| 1987-04-16 | 260 | 261 | 260 | 261 | 22,000 | 2,610 |
| 1987-04-15 | 262 | 262 | 262 | 262 | 4,000 | 2,620 |
| 1987-04-14 | 261 | 261 | 261 | 261 | 7,000 | 2,610 |
| 1987-04-13 | 270 | 270 | 260 | 265 | 11,000 | 2,650 |
| 1987-04-10 | 265 | 270 | 265 | 270 | 15,000 | 2,700 |
| 1987-04-07 | 266 | 266 | 265 | 265 | 7,000 | 2,650 |
| 1987-04-06 | 270 | 270 | 265 | 265 | 11,000 | 2,650 |
| 1987-04-04 | 271 | 271 | 270 | 270 | 9,000 | 2,700 |
| 1987-04-03 | 273 | 273 | 270 | 270 | 9,000 | 2,700 |
| 1987-03-31 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 1987-03-30 | 273 | 273 | 273 | 273 | 6,000 | 2,730 |
| 1987-03-27 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1987-03-26 | 282 | 282 | 280 | 280 | 5,000 | 2,800 |
| 1987-03-25 | 290 | 290 | 282 | 282 | 11,000 | 2,820 |
| 1987-03-23 | 289 | 289 | 289 | 289 | 4,000 | 2,890 |
| 1987-03-20 | 289 | 289 | 282 | 282 | 5,000 | 2,820 |
| 1987-03-19 | 285 | 285 | 276 | 276 | 20,000 | 2,760 |
| 1987-03-18 | 280 | 289 | 280 | 289 | 6,000 | 2,890 |
| 1987-03-17 | 280 | 285 | 280 | 285 | 11,000 | 2,850 |
| 1987-03-16 | 276 | 277 | 276 | 277 | 7,000 | 2,770 |
| 1987-03-13 | 290 | 290 | 280 | 280 | 3,000 | 2,800 |
| 1987-03-12 | 274 | 275 | 274 | 275 | 12,000 | 2,750 |
| 1987-03-11 | 286 | 286 | 286 | 286 | 10,000 | 2,860 |
| 1987-03-10 | 277 | 286 | 276 | 286 | 13,000 | 2,860 |
| 1987-03-09 | 275 | 276 | 275 | 276 | 3,000 | 2,760 |
| 1987-03-06 | 273 | 283 | 273 | 273 | 10,000 | 2,730 |
| 1987-03-05 | 273 | 273 | 271 | 271 | 11,000 | 2,710 |
| 1987-03-04 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1987-02-27 | 271 | 271 | 270 | 270 | 7,000 | 2,700 |
| 1987-02-26 | 270 | 270 | 270 | 270 | 21,000 | 2,700 |
| 1987-02-25 | 285 | 285 | 281 | 285 | 18,000 | 2,850 |
| 1987-02-24 | 300 | 300 | 295 | 295 | 13,000 | 2,950 |
| 1987-02-20 | 293 | 293 | 290 | 290 | 9,000 | 2,900 |
| 1987-02-19 | 288 | 288 | 286 | 288 | 11,000 | 2,880 |
| 1987-02-18 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1987-02-17 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1987-02-16 | 290 | 290 | 280 | 281 | 6,000 | 2,810 |
| 1987-02-13 | 291 | 292 | 291 | 292 | 14,000 | 2,920 |
| 1987-02-12 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 1987-02-10 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 1987-02-09 | 292 | 292 | 290 | 290 | 6,000 | 2,900 |
| 1987-02-07 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1987-02-06 | 291 | 295 | 290 | 290 | 7,000 | 2,900 |
| 1987-02-05 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1987-02-04 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1987-02-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1987-02-02 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1987-01-31 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1987-01-29 | 278 | 279 | 278 | 278 | 9,000 | 2,780 |
| 1987-01-27 | 294 | 294 | 288 | 288 | 4,000 | 2,880 |
| 1987-01-26 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1987-01-24 | 290 | 290 | 289 | 289 | 3,000 | 2,890 |
| 1987-01-22 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1987-01-21 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1987-01-19 | 305 | 305 | 300 | 300 | 10,000 | 3,000 |
| 1987-01-14 | 291 | 291 | 290 | 291 | 13,000 | 2,910 |
| 1987-01-13 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1987-01-12 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1987-01-09 | 292 | 292 | 290 | 290 | 4,000 | 2,900 |
| 1987-01-08 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1987-01-07 | 294 | 300 | 294 | 295 | 15,000 | 2,950 |
| 1987-01-06 | 295 | 304 | 294 | 304 | 13,000 | 3,040 |
| 1987-01-05 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
