6977 (株)日本抵抗器製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 444 | 445 | 439 | 445 | 7,000 | 4,450 |
| 1990-12-27 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1990-12-26 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1990-12-25 | 449 | 449 | 445 | 449 | 8,000 | 4,490 |
| 1990-12-21 | 450 | 450 | 444 | 444 | 9,000 | 4,440 |
| 1990-12-20 | 475 | 475 | 460 | 460 | 6,000 | 4,600 |
| 1990-12-19 | 484 | 484 | 481 | 481 | 2,000 | 4,810 |
| 1990-12-18 | 479 | 484 | 479 | 484 | 3,000 | 4,840 |
| 1990-12-17 | 483 | 486 | 478 | 478 | 8,000 | 4,780 |
| 1990-12-14 | 483 | 486 | 480 | 480 | 14,000 | 4,800 |
| 1990-12-13 | 486 | 486 | 483 | 483 | 13,000 | 4,830 |
| 1990-12-12 | 480 | 480 | 475 | 480 | 16,000 | 4,800 |
| 1990-12-11 | 483 | 486 | 480 | 480 | 9,000 | 4,800 |
| 1990-12-10 | 481 | 486 | 481 | 483 | 9,000 | 4,830 |
| 1990-12-07 | 470 | 480 | 470 | 480 | 6,000 | 4,800 |
| 1990-12-05 | 490 | 490 | 480 | 480 | 4,000 | 4,800 |
| 1990-12-04 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1990-11-30 | 509 | 509 | 499 | 499 | 12,000 | 4,990 |
| 1990-11-28 | 500 | 510 | 500 | 510 | 4,000 | 5,100 |
| 1990-11-27 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1990-11-26 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1990-11-20 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1990-11-16 | 551 | 551 | 550 | 550 | 11,000 | 5,500 |
| 1990-11-15 | 570 | 570 | 550 | 550 | 4,000 | 5,500 |
| 1990-11-13 | 539 | 540 | 530 | 530 | 12,000 | 5,300 |
| 1990-11-09 | 575 | 580 | 574 | 580 | 8,000 | 5,800 |
| 1990-11-08 | 600 | 600 | 580 | 580 | 11,000 | 5,800 |
| 1990-11-07 | 600 | 610 | 600 | 610 | 4,000 | 6,100 |
| 1990-11-06 | 601 | 601 | 600 | 600 | 2,000 | 6,000 |
| 1990-11-05 | 604 | 610 | 600 | 600 | 9,000 | 6,000 |
| 1990-11-02 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1990-11-01 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1990-10-31 | 650 | 658 | 650 | 658 | 4,000 | 6,580 |
| 1990-10-30 | 660 | 660 | 658 | 658 | 4,000 | 6,580 |
| 1990-10-29 | 635 | 650 | 635 | 650 | 6,000 | 6,500 |
| 1990-10-26 | 626 | 626 | 625 | 625 | 6,000 | 6,250 |
| 1990-10-25 | 621 | 630 | 621 | 625 | 8,000 | 6,250 |
| 1990-10-24 | 620 | 631 | 620 | 631 | 5,000 | 6,310 |
| 1990-10-23 | 595 | 600 | 595 | 600 | 3,000 | 6,000 |
| 1990-10-22 | 592 | 595 | 580 | 580 | 8,000 | 5,800 |
| 1990-10-19 | 580 | 590 | 575 | 590 | 9,000 | 5,900 |
| 1990-10-18 | 570 | 590 | 570 | 590 | 4,000 | 5,900 |
| 1990-10-17 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1990-10-16 | 601 | 601 | 600 | 600 | 5,000 | 6,000 |
| 1990-10-15 | 590 | 601 | 590 | 601 | 3,000 | 6,010 |
| 1990-10-12 | 590 | 590 | 590 | 590 | 7,000 | 5,900 |
| 1990-10-11 | 629 | 630 | 600 | 610 | 19,000 | 6,100 |
| 1990-10-09 | 629 | 630 | 629 | 630 | 4,000 | 6,300 |
| 1990-10-08 | 576 | 580 | 575 | 580 | 8,000 | 5,800 |
| 1990-10-04 | 510 | 520 | 505 | 520 | 21,000 | 5,200 |
| 1990-10-03 | 494 | 495 | 490 | 490 | 46,000 | 4,900 |
| 1990-10-02 | 480 | 480 | 465 | 474 | 15,000 | 4,740 |
| 1990-10-01 | 480 | 480 | 470 | 470 | 9,000 | 4,700 |
| 1990-09-28 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1990-09-27 | 501 | 501 | 501 | 501 | 23,000 | 5,010 |
| 1990-09-26 | 589 | 589 | 550 | 550 | 22,000 | 5,500 |
| 1990-09-21 | 610 | 610 | 599 | 600 | 15,000 | 6,000 |
| 1990-09-20 | 650 | 650 | 619 | 620 | 26,000 | 6,200 |
| 1990-09-19 | 680 | 680 | 650 | 660 | 9,000 | 6,600 |
| 1990-09-18 | 730 | 730 | 699 | 699 | 11,000 | 6,990 |
| 1990-09-17 | 720 | 720 | 720 | 720 | 8,000 | 7,200 |
| 1990-09-13 | 723 | 725 | 723 | 725 | 6,000 | 7,250 |
| 1990-09-12 | 755 | 755 | 753 | 753 | 3,000 | 7,530 |
| 1990-09-11 | 774 | 774 | 755 | 755 | 6,000 | 7,550 |
| 1990-09-10 | 754 | 754 | 754 | 754 | 3,000 | 7,540 |
| 1990-09-06 | 780 | 780 | 775 | 775 | 9,000 | 7,750 |
| 1990-09-05 | 788 | 788 | 780 | 780 | 6,000 | 7,800 |
| 1990-09-04 | 790 | 790 | 788 | 788 | 7,000 | 7,880 |
| 1990-09-03 | 800 | 800 | 790 | 790 | 25,000 | 7,900 |
| 1990-08-31 | 790 | 800 | 780 | 780 | 19,000 | 7,800 |
| 1990-08-30 | 791 | 791 | 776 | 789 | 12,000 | 7,890 |
| 1990-08-29 | 810 | 821 | 790 | 790 | 17,000 | 7,900 |
| 1990-08-28 | 827 | 838 | 790 | 800 | 48,000 | 8,000 |
| 1990-08-23 | 898 | 898 | 898 | 898 | 11,000 | 8,980 |
| 1990-08-22 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1990-08-21 | 931 | 932 | 930 | 930 | 20,000 | 9,300 |
| 1990-08-20 | 931 | 931 | 931 | 931 | 2,000 | 9,310 |
| 1990-08-17 | 930 | 930 | 930 | 930 | 12,000 | 9,300 |
| 1990-08-16 | 950 | 960 | 945 | 950 | 13,000 | 9,500 |
| 1990-08-15 | 920 | 926 | 920 | 926 | 9,000 | 9,260 |
| 1990-08-14 | 930 | 930 | 920 | 920 | 9,000 | 9,200 |
| 1990-08-10 | 950 | 950 | 930 | 930 | 22,000 | 9,300 |
| 1990-08-09 | 971 | 971 | 950 | 950 | 18,000 | 9,500 |
| 1990-08-08 | 941 | 970 | 930 | 961 | 28,000 | 9,610 |
| 1990-08-06 | 980 | 980 | 980 | 980 | 9,000 | 9,800 |
| 1990-08-03 | 1,010 | 1,050 | 1,010 | 1,050 | 19,000 | 10,500 |
| 1990-08-02 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1990-08-01 | 1,140 | 1,140 | 1,100 | 1,100 | 21,000 | 11,000 |
| 1990-07-31 | 1,130 | 1,140 | 1,130 | 1,130 | 20,000 | 11,300 |
| 1990-07-30 | 1,060 | 1,090 | 1,060 | 1,090 | 26,000 | 10,900 |
| 1990-07-27 | 1,050 | 1,060 | 1,000 | 1,060 | 55,000 | 10,600 |
| 1990-07-26 | 1,110 | 1,110 | 1,060 | 1,090 | 49,000 | 10,900 |
| 1990-07-25 | 1,070 | 1,150 | 1,060 | 1,140 | 102,000 | 11,400 |
| 1990-07-24 | 1,200 | 1,200 | 1,180 | 1,190 | 38,000 | 11,900 |
| 1990-07-23 | 1,270 | 1,280 | 1,210 | 1,230 | 39,000 | 12,300 |
| 1990-07-20 | 1,280 | 1,280 | 1,230 | 1,280 | 71,000 | 12,800 |
| 1990-07-19 | 1,250 | 1,300 | 1,250 | 1,290 | 146,000 | 12,900 |
| 1990-07-18 | 1,250 | 1,270 | 1,230 | 1,250 | 155,000 | 12,500 |
| 1990-07-17 | 1,250 | 1,320 | 1,250 | 1,270 | 424,000 | 12,700 |
| 1990-07-16 | 1,190 | 1,240 | 1,180 | 1,230 | 180,000 | 12,300 |
| 1990-07-13 | 1,200 | 1,210 | 1,170 | 1,170 | 85,000 | 11,700 |
| 1990-07-12 | 1,200 | 1,220 | 1,190 | 1,200 | 218,000 | 12,000 |
| 1990-07-11 | 1,140 | 1,240 | 1,140 | 1,240 | 223,000 | 12,400 |
| 1990-07-10 | 1,140 | 1,160 | 1,140 | 1,140 | 131,000 | 11,400 |
| 1990-07-09 | 1,130 | 1,140 | 1,100 | 1,140 | 44,000 | 11,400 |
| 1990-07-06 | 1,130 | 1,140 | 1,110 | 1,120 | 52,000 | 11,200 |
| 1990-07-05 | 1,160 | 1,170 | 1,130 | 1,150 | 95,000 | 11,500 |
| 1990-07-04 | 1,120 | 1,180 | 1,120 | 1,170 | 333,000 | 11,700 |
| 1990-07-03 | 1,050 | 1,130 | 1,030 | 1,120 | 162,000 | 11,200 |
| 1990-07-02 | 1,050 | 1,050 | 1,020 | 1,040 | 59,000 | 10,400 |
| 1990-06-29 | 999 | 1,040 | 990 | 1,030 | 67,000 | 10,300 |
| 1990-06-28 | 980 | 990 | 980 | 981 | 10,000 | 9,810 |
| 1990-06-26 | 950 | 950 | 930 | 930 | 9,000 | 9,300 |
| 1990-06-25 | 961 | 961 | 960 | 960 | 21,000 | 9,600 |
| 1990-06-22 | 971 | 972 | 961 | 962 | 10,000 | 9,620 |
| 1990-06-21 | 1,000 | 1,000 | 980 | 990 | 7,000 | 9,900 |
| 1990-06-20 | 991 | 991 | 989 | 990 | 10,000 | 9,900 |
| 1990-06-19 | 1,000 | 1,000 | 991 | 991 | 25,000 | 9,910 |
| 1990-06-18 | 990 | 1,010 | 990 | 1,000 | 50,000 | 10,000 |
| 1990-06-15 | 973 | 1,000 | 971 | 1,000 | 26,000 | 10,000 |
| 1990-06-14 | 998 | 1,000 | 971 | 971 | 9,000 | 9,710 |
| 1990-06-13 | 1,000 | 1,000 | 999 | 1,000 | 11,000 | 10,000 |
| 1990-06-12 | 1,000 | 1,000 | 995 | 1,000 | 13,000 | 10,000 |
| 1990-06-11 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1990-06-08 | 999 | 1,020 | 999 | 1,000 | 24,000 | 10,000 |
| 1990-06-07 | 982 | 1,000 | 981 | 990 | 29,000 | 9,900 |
| 1990-06-06 | 970 | 980 | 970 | 970 | 14,000 | 9,700 |
| 1990-06-05 | 951 | 970 | 951 | 970 | 2,000 | 9,700 |
| 1990-06-04 | 965 | 965 | 950 | 950 | 8,000 | 9,500 |
| 1990-06-01 | 960 | 970 | 955 | 955 | 14,000 | 9,550 |
| 1990-05-31 | 956 | 970 | 951 | 951 | 13,000 | 9,510 |
| 1990-05-30 | 952 | 965 | 952 | 965 | 7,000 | 9,650 |
| 1990-05-29 | 942 | 951 | 940 | 950 | 9,000 | 9,500 |
| 1990-05-28 | 970 | 970 | 940 | 940 | 18,000 | 9,400 |
| 1990-05-25 | 970 | 985 | 970 | 971 | 21,000 | 9,710 |
| 1990-05-24 | 980 | 980 | 970 | 971 | 26,000 | 9,710 |
| 1990-05-23 | 949 | 980 | 949 | 980 | 17,000 | 9,800 |
| 1990-05-22 | 930 | 949 | 930 | 949 | 7,000 | 9,490 |
| 1990-05-21 | 952 | 952 | 930 | 930 | 17,000 | 9,300 |
| 1990-05-18 | 950 | 960 | 950 | 950 | 16,000 | 9,500 |
| 1990-05-17 | 957 | 957 | 935 | 949 | 10,000 | 9,490 |
| 1990-05-16 | 951 | 960 | 951 | 958 | 7,000 | 9,580 |
| 1990-05-15 | 931 | 950 | 925 | 950 | 17,000 | 9,500 |
| 1990-05-11 | 950 | 950 | 920 | 920 | 14,000 | 9,200 |
| 1990-05-09 | 900 | 903 | 899 | 903 | 7,000 | 9,030 |
| 1990-05-08 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1990-05-07 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1990-05-02 | 840 | 871 | 840 | 870 | 10,000 | 8,700 |
| 1990-04-27 | 781 | 811 | 781 | 811 | 11,000 | 8,110 |
| 1990-04-26 | 790 | 800 | 780 | 780 | 13,000 | 7,800 |
| 1990-04-25 | 805 | 805 | 800 | 800 | 12,000 | 8,000 |
| 1990-04-24 | 825 | 825 | 801 | 806 | 7,000 | 8,060 |
| 1990-04-23 | 815 | 825 | 815 | 825 | 5,000 | 8,250 |
| 1990-04-20 | 807 | 807 | 805 | 805 | 18,000 | 8,050 |
| 1990-04-19 | 800 | 809 | 799 | 805 | 13,000 | 8,050 |
| 1990-04-18 | 820 | 820 | 810 | 810 | 3,000 | 8,100 |
| 1990-04-17 | 820 | 820 | 819 | 819 | 2,000 | 8,190 |
| 1990-04-16 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1990-04-13 | 837 | 837 | 830 | 830 | 8,000 | 8,300 |
| 1990-04-12 | 855 | 855 | 834 | 839 | 21,000 | 8,390 |
| 1990-04-11 | 850 | 860 | 850 | 860 | 14,000 | 8,600 |
| 1990-04-10 | 849 | 860 | 830 | 860 | 34,000 | 8,600 |
| 1990-04-09 | 840 | 852 | 840 | 850 | 22,000 | 8,500 |
| 1990-04-06 | 830 | 832 | 818 | 820 | 50,000 | 8,200 |
| 1990-04-04 | 909 | 909 | 900 | 900 | 20,000 | 9,000 |
| 1990-04-02 | 959 | 959 | 959 | 959 | 11,000 | 9,590 |
| 1990-03-30 | 1,040 | 1,040 | 1,000 | 1,000 | 14,000 | 10,000 |
| 1990-03-29 | 1,060 | 1,060 | 1,050 | 1,050 | 48,000 | 10,500 |
| 1990-03-26 | 911 | 912 | 890 | 910 | 37,000 | 9,100 |
| 1990-03-23 | 940 | 940 | 915 | 915 | 33,000 | 9,150 |
| 1990-03-22 | 940 | 940 | 940 | 940 | 28,000 | 9,400 |
| 1990-03-20 | 1,030 | 1,040 | 1,000 | 1,000 | 35,000 | 10,000 |
| 1990-03-19 | 1,110 | 1,130 | 1,050 | 1,050 | 60,000 | 10,500 |
| 1990-03-16 | 1,110 | 1,130 | 1,100 | 1,130 | 42,000 | 11,300 |
| 1990-03-15 | 1,100 | 1,130 | 1,080 | 1,110 | 28,000 | 11,100 |
| 1990-03-14 | 1,090 | 1,090 | 1,060 | 1,060 | 15,000 | 10,600 |
| 1990-03-13 | 1,090 | 1,100 | 1,090 | 1,090 | 29,000 | 10,900 |
| 1990-03-12 | 1,200 | 1,200 | 1,130 | 1,130 | 138,000 | 11,300 |
| 1990-03-09 | 1,020 | 1,210 | 1,020 | 1,180 | 279,000 | 11,800 |
| 1990-03-08 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 | 10,100 |
| 1990-03-07 | 1,020 | 1,040 | 1,010 | 1,010 | 21,000 | 10,100 |
| 1990-03-06 | 1,020 | 1,030 | 1,020 | 1,020 | 24,000 | 10,200 |
| 1990-03-05 | 1,020 | 1,020 | 1,000 | 1,010 | 21,000 | 10,100 |
| 1990-03-02 | 1,020 | 1,030 | 1,000 | 1,000 | 18,000 | 10,000 |
| 1990-03-01 | 1,020 | 1,030 | 1,000 | 1,030 | 26,000 | 10,300 |
| 1990-02-28 | 990 | 1,000 | 985 | 1,000 | 25,000 | 10,000 |
| 1990-02-27 | 939 | 953 | 939 | 950 | 30,000 | 9,500 |
| 1990-02-26 | 1,010 | 1,020 | 990 | 990 | 35,000 | 9,900 |
| 1990-02-23 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 | 10,200 |
| 1990-02-22 | 1,010 | 1,030 | 1,010 | 1,020 | 23,000 | 10,200 |
| 1990-02-21 | 1,080 | 1,080 | 1,020 | 1,030 | 28,000 | 10,300 |
| 1990-02-20 | 1,070 | 1,080 | 1,070 | 1,080 | 38,000 | 10,800 |
| 1990-02-16 | 1,050 | 1,070 | 1,050 | 1,070 | 29,000 | 10,700 |
| 1990-02-15 | 1,080 | 1,080 | 1,050 | 1,050 | 25,000 | 10,500 |
| 1990-02-14 | 1,090 | 1,100 | 1,080 | 1,080 | 41,000 | 10,800 |
| 1990-02-13 | 1,110 | 1,110 | 1,090 | 1,100 | 61,000 | 11,000 |
| 1990-02-09 | 1,120 | 1,130 | 1,090 | 1,090 | 81,000 | 10,900 |
| 1990-02-08 | 1,100 | 1,130 | 1,090 | 1,120 | 106,000 | 11,200 |
| 1990-02-07 | 1,120 | 1,120 | 1,090 | 1,090 | 126,000 | 10,900 |
| 1990-02-06 | 1,060 | 1,140 | 1,060 | 1,100 | 202,000 | 11,000 |
| 1990-02-05 | 1,020 | 1,050 | 1,020 | 1,050 | 58,000 | 10,500 |
| 1990-02-02 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 | 10,100 |
| 1990-02-01 | 1,020 | 1,020 | 1,000 | 1,020 | 35,000 | 10,200 |
| 1990-01-31 | 1,020 | 1,020 | 995 | 1,000 | 38,000 | 10,000 |
| 1990-01-30 | 1,030 | 1,030 | 1,020 | 1,020 | 41,000 | 10,200 |
| 1990-01-29 | 1,030 | 1,030 | 1,020 | 1,020 | 40,000 | 10,200 |
| 1990-01-26 | 1,020 | 1,030 | 1,010 | 1,030 | 42,000 | 10,300 |
| 1990-01-25 | 995 | 1,020 | 995 | 1,020 | 42,000 | 10,200 |
| 1990-01-24 | 1,000 | 1,010 | 999 | 999 | 32,000 | 9,990 |
| 1990-01-23 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 10,100 |
| 1990-01-22 | 990 | 1,020 | 990 | 1,020 | 43,000 | 10,200 |
| 1990-01-19 | 1,000 | 1,020 | 999 | 1,000 | 41,000 | 10,000 |
| 1990-01-18 | 1,040 | 1,040 | 1,020 | 1,020 | 48,000 | 10,200 |
| 1990-01-17 | 1,020 | 1,050 | 1,020 | 1,040 | 74,000 | 10,400 |
| 1990-01-16 | 1,080 | 1,080 | 1,020 | 1,020 | 103,000 | 10,200 |
| 1990-01-12 | 1,050 | 1,080 | 1,050 | 1,080 | 193,000 | 10,800 |
| 1990-01-11 | 1,030 | 1,050 | 1,010 | 1,040 | 153,000 | 10,400 |
| 1990-01-10 | 970 | 1,020 | 970 | 1,020 | 125,000 | 10,200 |
| 1990-01-09 | 975 | 975 | 970 | 970 | 32,000 | 9,700 |
| 1990-01-08 | 970 | 975 | 961 | 970 | 38,000 | 9,700 |
| 1990-01-05 | 980 | 980 | 960 | 960 | 36,000 | 9,600 |
| 1990-01-04 | 960 | 960 | 950 | 960 | 22,000 | 9,600 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
