6977 (株)日本抵抗器製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 412 | 413 | 412 | 413 | 9,000 | 4,130 |
| 1991-12-24 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1991-12-18 | 450 | 465 | 450 | 464 | 20,000 | 4,640 |
| 1991-12-17 | 420 | 450 | 420 | 450 | 9,000 | 4,500 |
| 1991-12-16 | 400 | 420 | 400 | 420 | 5,000 | 4,200 |
| 1991-12-13 | 395 | 400 | 395 | 400 | 8,000 | 4,000 |
| 1991-12-12 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-12-11 | 390 | 390 | 375 | 389 | 9,000 | 3,890 |
| 1991-12-10 | 380 | 390 | 380 | 390 | 9,000 | 3,900 |
| 1991-12-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1991-12-05 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1991-12-04 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1991-12-03 | 370 | 370 | 370 | 370 | 11,000 | 3,700 |
| 1991-12-02 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
| 1991-11-29 | 370 | 380 | 370 | 380 | 4,000 | 3,800 |
| 1991-11-27 | 370 | 370 | 365 | 365 | 6,000 | 3,650 |
| 1991-11-26 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1991-11-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1991-11-21 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1991-11-20 | 361 | 365 | 361 | 365 | 5,000 | 3,650 |
| 1991-11-19 | 381 | 382 | 370 | 370 | 13,000 | 3,700 |
| 1991-11-15 | 392 | 392 | 390 | 390 | 7,000 | 3,900 |
| 1991-11-11 | 393 | 395 | 392 | 392 | 3,000 | 3,920 |
| 1991-11-08 | 400 | 400 | 390 | 390 | 11,000 | 3,900 |
| 1991-11-07 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-11-06 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1991-11-05 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 1991-11-01 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1991-10-30 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 1991-10-29 | 401 | 410 | 401 | 410 | 2,000 | 4,100 |
| 1991-10-25 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 1991-10-24 | 396 | 398 | 396 | 398 | 2,000 | 3,980 |
| 1991-10-23 | 395 | 400 | 395 | 395 | 7,000 | 3,950 |
| 1991-10-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-10-21 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1991-10-18 | 391 | 400 | 391 | 400 | 2,000 | 4,000 |
| 1991-10-17 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1991-10-16 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1991-10-15 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1991-10-07 | 410 | 410 | 405 | 409 | 12,000 | 4,090 |
| 1991-10-04 | 415 | 415 | 405 | 405 | 16,000 | 4,050 |
| 1991-10-03 | 415 | 415 | 410 | 415 | 10,000 | 4,150 |
| 1991-09-30 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1991-09-27 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1991-09-26 | 395 | 395 | 388 | 390 | 25,000 | 3,900 |
| 1991-09-25 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1991-09-24 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1991-09-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-09-19 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1991-09-18 | 410 | 410 | 400 | 400 | 10,000 | 4,000 |
| 1991-09-17 | 409 | 410 | 409 | 409 | 6,000 | 4,090 |
| 1991-09-11 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1991-09-10 | 412 | 415 | 412 | 415 | 4,000 | 4,150 |
| 1991-09-09 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1991-09-06 | 400 | 400 | 395 | 395 | 9,000 | 3,950 |
| 1991-09-05 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1991-09-04 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1991-08-30 | 395 | 400 | 395 | 400 | 6,000 | 4,000 |
| 1991-08-29 | 395 | 410 | 395 | 400 | 8,000 | 4,000 |
| 1991-08-27 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-08-23 | 402 | 410 | 400 | 410 | 19,000 | 4,100 |
| 1991-08-21 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-08-15 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 1991-08-13 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1991-08-12 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1991-08-09 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1991-08-08 | 450 | 450 | 440 | 440 | 4,000 | 4,400 |
| 1991-08-07 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1991-08-06 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-08-05 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1991-08-02 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1991-08-01 | 461 | 461 | 456 | 456 | 3,000 | 4,560 |
| 1991-07-31 | 454 | 460 | 450 | 455 | 14,000 | 4,550 |
| 1991-07-30 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1991-07-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-07-26 | 441 | 449 | 440 | 440 | 4,000 | 4,400 |
| 1991-07-25 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1991-07-24 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1991-07-23 | 454 | 464 | 454 | 464 | 5,000 | 4,640 |
| 1991-07-22 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1991-07-18 | 483 | 483 | 480 | 480 | 15,000 | 4,800 |
| 1991-07-17 | 483 | 483 | 483 | 483 | 15,000 | 4,830 |
| 1991-07-16 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 1991-07-12 | 480 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1991-07-11 | 480 | 485 | 475 | 480 | 15,000 | 4,800 |
| 1991-07-10 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1991-07-08 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1991-07-03 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1991-07-02 | 481 | 481 | 480 | 480 | 4,000 | 4,800 |
| 1991-07-01 | 481 | 481 | 470 | 470 | 4,000 | 4,700 |
| 1991-06-28 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1991-06-27 | 480 | 482 | 480 | 482 | 7,000 | 4,820 |
| 1991-06-26 | 485 | 485 | 480 | 480 | 4,000 | 4,800 |
| 1991-06-24 | 489 | 489 | 480 | 480 | 2,000 | 4,800 |
| 1991-06-18 | 535 | 535 | 510 | 510 | 4,000 | 5,100 |
| 1991-06-17 | 512 | 520 | 512 | 520 | 13,000 | 5,200 |
| 1991-06-14 | 493 | 510 | 493 | 510 | 14,000 | 5,100 |
| 1991-06-13 | 495 | 495 | 490 | 490 | 3,000 | 4,900 |
| 1991-06-12 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1991-06-11 | 510 | 510 | 495 | 495 | 9,000 | 4,950 |
| 1991-06-10 | 510 | 510 | 500 | 500 | 4,000 | 5,000 |
| 1991-06-07 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-06-06 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-06-05 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1991-06-04 | 529 | 529 | 515 | 520 | 9,000 | 5,200 |
| 1991-06-03 | 530 | 530 | 529 | 530 | 6,000 | 5,300 |
| 1991-05-31 | 515 | 530 | 513 | 520 | 23,000 | 5,200 |
| 1991-05-30 | 510 | 515 | 510 | 511 | 5,000 | 5,110 |
| 1991-05-29 | 530 | 530 | 510 | 510 | 6,000 | 5,100 |
| 1991-05-28 | 540 | 540 | 530 | 530 | 3,000 | 5,300 |
| 1991-05-27 | 541 | 541 | 540 | 540 | 4,000 | 5,400 |
| 1991-05-24 | 552 | 552 | 540 | 540 | 7,000 | 5,400 |
| 1991-05-23 | 552 | 553 | 552 | 552 | 3,000 | 5,520 |
| 1991-05-22 | 551 | 565 | 551 | 565 | 4,000 | 5,650 |
| 1991-05-21 | 550 | 551 | 550 | 551 | 4,000 | 5,510 |
| 1991-05-20 | 565 | 565 | 555 | 555 | 4,000 | 5,550 |
| 1991-05-17 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1991-05-16 | 564 | 564 | 560 | 560 | 12,000 | 5,600 |
| 1991-05-15 | 575 | 575 | 565 | 565 | 8,000 | 5,650 |
| 1991-05-14 | 575 | 579 | 575 | 579 | 3,000 | 5,790 |
| 1991-05-13 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1991-05-10 | 585 | 586 | 570 | 575 | 20,000 | 5,750 |
| 1991-05-09 | 610 | 610 | 595 | 595 | 3,000 | 5,950 |
| 1991-05-08 | 600 | 610 | 600 | 610 | 9,000 | 6,100 |
| 1991-05-07 | 610 | 620 | 610 | 620 | 18,000 | 6,200 |
| 1991-05-02 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1991-05-01 | 580 | 580 | 560 | 561 | 3,000 | 5,610 |
| 1991-04-30 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1991-04-26 | 566 | 580 | 565 | 580 | 9,000 | 5,800 |
| 1991-04-25 | 578 | 578 | 570 | 570 | 5,000 | 5,700 |
| 1991-04-23 | 617 | 617 | 617 | 617 | 2,000 | 6,170 |
| 1991-04-22 | 620 | 620 | 620 | 620 | 11,000 | 6,200 |
| 1991-04-19 | 615 | 622 | 610 | 620 | 18,000 | 6,200 |
| 1991-04-18 | 623 | 623 | 614 | 614 | 17,000 | 6,140 |
| 1991-04-17 | 620 | 625 | 620 | 624 | 34,000 | 6,240 |
| 1991-04-16 | 620 | 630 | 615 | 615 | 38,000 | 6,150 |
| 1991-04-15 | 598 | 598 | 598 | 598 | 16,000 | 5,980 |
| 1991-04-12 | 560 | 571 | 560 | 568 | 20,000 | 5,680 |
| 1991-04-11 | 560 | 560 | 555 | 555 | 14,000 | 5,550 |
| 1991-04-10 | 560 | 560 | 556 | 560 | 12,000 | 5,600 |
| 1991-04-09 | 570 | 570 | 555 | 560 | 18,000 | 5,600 |
| 1991-04-08 | 580 | 580 | 570 | 570 | 2,000 | 5,700 |
| 1991-04-05 | 555 | 570 | 555 | 570 | 6,000 | 5,700 |
| 1991-04-02 | 565 | 565 | 560 | 560 | 3,000 | 5,600 |
| 1991-04-01 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1991-03-29 | 561 | 561 | 550 | 555 | 6,000 | 5,550 |
| 1991-03-28 | 559 | 560 | 555 | 560 | 19,000 | 5,600 |
| 1991-03-27 | 560 | 560 | 560 | 560 | 9,000 | 5,600 |
| 1991-03-26 | 555 | 560 | 555 | 560 | 9,000 | 5,600 |
| 1991-03-25 | 584 | 584 | 570 | 570 | 8,000 | 5,700 |
| 1991-03-20 | 590 | 590 | 589 | 589 | 3,000 | 5,890 |
| 1991-03-19 | 591 | 592 | 590 | 592 | 9,000 | 5,920 |
| 1991-03-18 | 600 | 600 | 590 | 590 | 10,000 | 5,900 |
| 1991-03-15 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1991-03-14 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1991-03-13 | 611 | 630 | 611 | 620 | 13,000 | 6,200 |
| 1991-03-12 | 580 | 600 | 580 | 600 | 19,000 | 6,000 |
| 1991-03-11 | 580 | 580 | 565 | 580 | 29,000 | 5,800 |
| 1991-03-08 | 580 | 580 | 573 | 580 | 9,000 | 5,800 |
| 1991-03-07 | 585 | 585 | 580 | 580 | 8,000 | 5,800 |
| 1991-03-05 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1991-03-04 | 609 | 610 | 599 | 610 | 17,000 | 6,100 |
| 1991-03-01 | 620 | 630 | 610 | 610 | 11,000 | 6,100 |
| 1991-02-28 | 580 | 610 | 580 | 610 | 19,000 | 6,100 |
| 1991-02-27 | 580 | 580 | 575 | 575 | 9,000 | 5,750 |
| 1991-02-26 | 550 | 570 | 550 | 570 | 8,000 | 5,700 |
| 1991-02-25 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1991-02-22 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1991-02-21 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 1991-02-20 | 579 | 600 | 579 | 600 | 25,000 | 6,000 |
| 1991-02-19 | 545 | 590 | 545 | 589 | 16,000 | 5,890 |
| 1991-02-18 | 533 | 551 | 533 | 545 | 14,000 | 5,450 |
| 1991-02-15 | 516 | 531 | 516 | 531 | 3,000 | 5,310 |
| 1991-02-14 | 535 | 535 | 511 | 511 | 10,000 | 5,110 |
| 1991-02-13 | 531 | 531 | 530 | 531 | 17,000 | 5,310 |
| 1991-02-07 | 421 | 441 | 421 | 441 | 9,000 | 4,410 |
| 1991-02-06 | 401 | 401 | 401 | 401 | 12,000 | 4,010 |
| 1991-02-04 | 405 | 405 | 390 | 390 | 10,000 | 3,900 |
| 1991-02-01 | 415 | 415 | 405 | 405 | 9,000 | 4,050 |
| 1991-01-31 | 411 | 420 | 411 | 420 | 3,000 | 4,200 |
| 1991-01-29 | 395 | 395 | 395 | 395 | 8,000 | 3,950 |
| 1991-01-28 | 395 | 395 | 391 | 395 | 27,000 | 3,950 |
| 1991-01-25 | 395 | 395 | 395 | 395 | 9,000 | 3,950 |
| 1991-01-24 | 390 | 395 | 390 | 395 | 8,000 | 3,950 |
| 1991-01-23 | 395 | 396 | 395 | 395 | 9,000 | 3,950 |
| 1991-01-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-01-21 | 395 | 400 | 395 | 400 | 25,000 | 4,000 |
| 1991-01-18 | 395 | 395 | 390 | 390 | 20,000 | 3,900 |
| 1991-01-17 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
| 1991-01-11 | 430 | 430 | 420 | 420 | 9,000 | 4,200 |
| 1991-01-10 | 440 | 441 | 430 | 430 | 7,000 | 4,300 |
| 1991-01-09 | 440 | 440 | 440 | 440 | 9,000 | 4,400 |
| 1991-01-08 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1991-01-07 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1991-01-04 | 445 | 445 | 444 | 444 | 2,000 | 4,440 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
