6977 (株)日本抵抗器製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 275 | 280 | 275 | 280 | 5,000 | 2,800 |
| 1992-12-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-12-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1992-12-25 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 1992-12-24 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1992-12-21 | 255 | 255 | 245 | 245 | 2,000 | 2,450 |
| 1992-12-18 | 265 | 265 | 255 | 255 | 4,000 | 2,550 |
| 1992-12-16 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1992-12-14 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1992-12-11 | 271 | 271 | 271 | 271 | 5,000 | 2,710 |
| 1992-12-10 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 1992-12-09 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1992-12-04 | 258 | 270 | 258 | 270 | 2,000 | 2,700 |
| 1992-12-02 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1992-12-01 | 258 | 273 | 258 | 273 | 2,000 | 2,730 |
| 1992-11-30 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 1992-11-27 | 241 | 241 | 241 | 241 | 7,000 | 2,410 |
| 1992-11-26 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1992-11-25 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1992-11-10 | 287 | 288 | 287 | 288 | 10,000 | 2,880 |
| 1992-10-30 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-10-29 | 281 | 290 | 281 | 290 | 3,000 | 2,900 |
| 1992-10-15 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1992-10-14 | 289 | 290 | 289 | 290 | 6,000 | 2,900 |
| 1992-10-13 | 280 | 280 | 280 | 280 | 12,000 | 2,800 |
| 1992-10-12 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1992-10-09 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1992-10-02 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1992-10-01 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1992-09-30 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1992-09-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1992-09-25 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 1992-09-24 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1992-09-21 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-09-18 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1992-09-17 | 274 | 274 | 270 | 270 | 2,000 | 2,700 |
| 1992-09-16 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 1992-09-14 | 279 | 279 | 279 | 279 | 7,000 | 2,790 |
| 1992-09-11 | 279 | 279 | 274 | 274 | 3,000 | 2,740 |
| 1992-09-09 | 269 | 269 | 264 | 264 | 3,000 | 2,640 |
| 1992-09-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-09-07 | 280 | 280 | 269 | 269 | 2,000 | 2,690 |
| 1992-09-04 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1992-09-03 | 295 | 295 | 280 | 280 | 5,000 | 2,800 |
| 1992-09-02 | 297 | 297 | 294 | 295 | 5,000 | 2,950 |
| 1992-09-01 | 285 | 299 | 285 | 299 | 5,000 | 2,990 |
| 1992-08-31 | 270 | 280 | 270 | 280 | 8,000 | 2,800 |
| 1992-08-25 | 231 | 232 | 231 | 232 | 6,000 | 2,320 |
| 1992-08-24 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 1992-08-21 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1992-08-19 | 229 | 230 | 229 | 230 | 2,000 | 2,300 |
| 1992-08-17 | 219 | 238 | 218 | 238 | 6,000 | 2,380 |
| 1992-08-10 | 244 | 250 | 244 | 249 | 11,000 | 2,490 |
| 1992-08-07 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1992-08-05 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1992-08-04 | 253 | 253 | 253 | 253 | 5,000 | 2,530 |
| 1992-08-03 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1992-07-31 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1992-07-30 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1992-07-29 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1992-07-28 | 260 | 260 | 253 | 253 | 4,000 | 2,530 |
| 1992-07-27 | 260 | 260 | 250 | 260 | 10,000 | 2,600 |
| 1992-07-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-07-14 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1992-07-10 | 318 | 318 | 315 | 315 | 8,000 | 3,150 |
| 1992-07-09 | 310 | 318 | 310 | 318 | 3,000 | 3,180 |
| 1992-07-08 | 310 | 320 | 310 | 320 | 4,000 | 3,200 |
| 1992-07-07 | 319 | 320 | 305 | 305 | 5,000 | 3,050 |
| 1992-07-06 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1992-07-03 | 315 | 320 | 310 | 310 | 8,000 | 3,100 |
| 1992-07-02 | 300 | 315 | 300 | 315 | 6,000 | 3,150 |
| 1992-07-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1992-06-30 | 280 | 280 | 279 | 280 | 14,000 | 2,800 |
| 1992-06-29 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1992-06-25 | 265 | 275 | 265 | 275 | 2,000 | 2,750 |
| 1992-06-18 | 280 | 280 | 275 | 275 | 2,000 | 2,750 |
| 1992-06-10 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1992-06-05 | 270 | 285 | 270 | 285 | 2,000 | 2,850 |
| 1992-06-04 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-06-03 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1992-05-29 | 300 | 300 | 291 | 291 | 4,000 | 2,910 |
| 1992-05-28 | 291 | 291 | 291 | 291 | 9,000 | 2,910 |
| 1992-05-22 | 291 | 291 | 291 | 291 | 9,000 | 2,910 |
| 1992-05-21 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1992-05-19 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1992-05-18 | 310 | 310 | 300 | 300 | 12,000 | 3,000 |
| 1992-05-15 | 317 | 317 | 317 | 317 | 3,000 | 3,170 |
| 1992-05-14 | 310 | 316 | 310 | 316 | 9,000 | 3,160 |
| 1992-05-13 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1992-05-12 | 305 | 310 | 300 | 310 | 13,000 | 3,100 |
| 1992-05-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-04-30 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1992-04-28 | 299 | 300 | 299 | 300 | 6,000 | 3,000 |
| 1992-04-24 | 304 | 309 | 300 | 309 | 10,000 | 3,090 |
| 1992-04-23 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1992-04-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-04-20 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1992-04-17 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1992-04-15 | 266 | 270 | 265 | 267 | 5,000 | 2,670 |
| 1992-04-14 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1992-04-13 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 1992-04-10 | 257 | 261 | 256 | 261 | 5,000 | 2,610 |
| 1992-04-08 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1992-04-03 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1992-04-02 | 289 | 290 | 281 | 281 | 6,000 | 2,810 |
| 1992-04-01 | 295 | 295 | 290 | 290 | 6,000 | 2,900 |
| 1992-03-31 | 295 | 295 | 292 | 292 | 3,000 | 2,920 |
| 1992-03-26 | 291 | 300 | 291 | 300 | 5,000 | 3,000 |
| 1992-03-24 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1992-03-19 | 291 | 291 | 281 | 281 | 4,000 | 2,810 |
| 1992-03-18 | 281 | 281 | 281 | 281 | 6,000 | 2,810 |
| 1992-03-17 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1992-03-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-03-13 | 310 | 310 | 301 | 310 | 7,000 | 3,100 |
| 1992-03-12 | 321 | 321 | 320 | 320 | 2,000 | 3,200 |
| 1992-03-11 | 330 | 330 | 321 | 321 | 2,000 | 3,210 |
| 1992-03-10 | 331 | 331 | 326 | 331 | 7,000 | 3,310 |
| 1992-03-02 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1992-02-17 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1992-02-14 | 386 | 386 | 386 | 386 | 5,000 | 3,860 |
| 1992-02-12 | 381 | 381 | 381 | 381 | 5,000 | 3,810 |
| 1992-02-07 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1992-02-06 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1992-02-05 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1992-02-04 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1992-02-03 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1992-01-29 | 386 | 386 | 385 | 385 | 4,000 | 3,850 |
| 1992-01-21 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-01-17 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1992-01-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-01-13 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1992-01-09 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1992-01-08 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
