6977 (株)日本抵抗器製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 1993-12-27 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1993-12-24 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1993-12-22 | 260 | 260 | 250 | 250 | 8,000 | 2,500 |
| 1993-12-21 | 280 | 280 | 270 | 270 | 2,000 | 2,700 |
| 1993-12-16 | 291 | 299 | 291 | 299 | 4,000 | 2,990 |
| 1993-12-15 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1993-12-14 | 302 | 302 | 291 | 291 | 7,000 | 2,910 |
| 1993-12-13 | 288 | 300 | 288 | 300 | 9,000 | 3,000 |
| 1993-12-10 | 270 | 283 | 270 | 283 | 13,000 | 2,830 |
| 1993-12-09 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 1993-12-08 | 256 | 266 | 256 | 266 | 3,000 | 2,660 |
| 1993-12-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1993-12-06 | 283 | 283 | 270 | 270 | 3,000 | 2,700 |
| 1993-12-03 | 270 | 285 | 262 | 285 | 16,000 | 2,850 |
| 1993-12-02 | 261 | 261 | 256 | 260 | 11,000 | 2,600 |
| 1993-12-01 | 233 | 251 | 233 | 251 | 13,000 | 2,510 |
| 1993-11-30 | 220 | 220 | 203 | 203 | 24,000 | 2,030 |
| 1993-11-26 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1993-11-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1993-11-19 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1993-11-18 | 280 | 280 | 272 | 272 | 2,000 | 2,720 |
| 1993-11-17 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1993-11-16 | 287 | 287 | 276 | 276 | 8,000 | 2,760 |
| 1993-11-15 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1993-11-12 | 283 | 289 | 274 | 289 | 11,000 | 2,890 |
| 1993-11-10 | 290 | 290 | 289 | 289 | 7,000 | 2,890 |
| 1993-11-09 | 295 | 295 | 291 | 291 | 5,000 | 2,910 |
| 1993-11-02 | 334 | 334 | 325 | 325 | 3,000 | 3,250 |
| 1993-11-01 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-10-29 | 320 | 325 | 320 | 325 | 2,000 | 3,250 |
| 1993-10-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1993-10-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1993-10-19 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1993-10-18 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-10-13 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-10-12 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1993-10-08 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1993-10-07 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 1993-10-06 | 328 | 328 | 326 | 326 | 6,000 | 3,260 |
| 1993-10-01 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-09-30 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1993-09-29 | 350 | 350 | 345 | 345 | 3,000 | 3,450 |
| 1993-09-24 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-09-22 | 356 | 357 | 352 | 352 | 3,000 | 3,520 |
| 1993-09-20 | 350 | 351 | 350 | 351 | 2,000 | 3,510 |
| 1993-09-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-09-16 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1993-09-14 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 1993-09-13 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1993-09-10 | 371 | 376 | 365 | 365 | 11,000 | 3,650 |
| 1993-09-01 | 410 | 410 | 401 | 401 | 5,000 | 4,010 |
| 1993-08-31 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1993-08-26 | 391 | 391 | 390 | 391 | 4,000 | 3,910 |
| 1993-08-17 | 395 | 400 | 395 | 400 | 4,000 | 4,000 |
| 1993-08-11 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1993-08-10 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 1993-08-09 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1993-08-04 | 380 | 380 | 375 | 380 | 12,000 | 3,800 |
| 1993-08-03 | 389 | 389 | 383 | 383 | 5,000 | 3,830 |
| 1993-08-02 | 380 | 384 | 380 | 384 | 8,000 | 3,840 |
| 1993-07-30 | 381 | 383 | 381 | 383 | 3,000 | 3,830 |
| 1993-07-29 | 370 | 378 | 370 | 378 | 3,000 | 3,780 |
| 1993-07-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1993-07-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1993-07-23 | 395 | 395 | 390 | 390 | 7,000 | 3,900 |
| 1993-07-22 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1993-07-21 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-07-20 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1993-07-19 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1993-07-16 | 384 | 384 | 377 | 377 | 5,000 | 3,770 |
| 1993-07-14 | 382 | 383 | 382 | 383 | 3,000 | 3,830 |
| 1993-07-09 | 401 | 401 | 401 | 401 | 6,000 | 4,010 |
| 1993-07-02 | 401 | 401 | 390 | 390 | 3,000 | 3,900 |
| 1993-07-01 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1993-06-30 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 1993-06-29 | 394 | 396 | 394 | 396 | 5,000 | 3,960 |
| 1993-06-28 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1993-06-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-06-22 | 390 | 395 | 390 | 395 | 3,000 | 3,950 |
| 1993-06-21 | 395 | 395 | 390 | 390 | 7,000 | 3,900 |
| 1993-06-18 | 394 | 394 | 394 | 394 | 6,000 | 3,940 |
| 1993-06-10 | 465 | 465 | 460 | 464 | 10,000 | 4,640 |
| 1993-06-08 | 468 | 470 | 460 | 460 | 13,000 | 4,600 |
| 1993-06-07 | 464 | 470 | 460 | 460 | 26,000 | 4,600 |
| 1993-06-04 | 461 | 463 | 458 | 463 | 11,000 | 4,630 |
| 1993-06-03 | 445 | 450 | 441 | 441 | 18,000 | 4,410 |
| 1993-06-02 | 445 | 445 | 440 | 440 | 6,000 | 4,400 |
| 1993-06-01 | 450 | 450 | 435 | 435 | 17,000 | 4,350 |
| 1993-05-31 | 461 | 461 | 459 | 459 | 7,000 | 4,590 |
| 1993-05-28 | 460 | 469 | 460 | 460 | 14,000 | 4,600 |
| 1993-05-27 | 450 | 470 | 450 | 455 | 15,000 | 4,550 |
| 1993-05-26 | 424 | 450 | 424 | 450 | 19,000 | 4,500 |
| 1993-05-25 | 412 | 430 | 412 | 422 | 9,000 | 4,220 |
| 1993-05-24 | 402 | 410 | 402 | 407 | 6,000 | 4,070 |
| 1993-05-21 | 402 | 402 | 400 | 400 | 12,000 | 4,000 |
| 1993-05-20 | 400 | 400 | 400 | 400 | 23,000 | 4,000 |
| 1993-05-19 | 385 | 399 | 385 | 399 | 4,000 | 3,990 |
| 1993-05-18 | 390 | 400 | 390 | 395 | 11,000 | 3,950 |
| 1993-05-17 | 395 | 395 | 390 | 390 | 6,000 | 3,900 |
| 1993-05-14 | 398 | 400 | 388 | 388 | 27,000 | 3,880 |
| 1993-05-13 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 1993-05-12 | 404 | 404 | 396 | 396 | 22,000 | 3,960 |
| 1993-05-11 | 410 | 410 | 405 | 405 | 21,000 | 4,050 |
| 1993-05-10 | 385 | 400 | 385 | 399 | 19,000 | 3,990 |
| 1993-05-07 | 371 | 380 | 371 | 375 | 10,000 | 3,750 |
| 1993-05-06 | 380 | 380 | 370 | 370 | 8,000 | 3,700 |
| 1993-04-30 | 373 | 373 | 370 | 370 | 10,000 | 3,700 |
| 1993-04-28 | 348 | 348 | 348 | 348 | 4,000 | 3,480 |
| 1993-04-27 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1993-04-26 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1993-04-23 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1993-04-22 | 330 | 337 | 326 | 326 | 12,000 | 3,260 |
| 1993-04-19 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1993-04-16 | 360 | 373 | 360 | 370 | 19,000 | 3,700 |
| 1993-04-15 | 358 | 358 | 353 | 355 | 11,000 | 3,550 |
| 1993-04-14 | 335 | 345 | 335 | 343 | 21,000 | 3,430 |
| 1993-04-13 | 330 | 335 | 330 | 330 | 4,000 | 3,300 |
| 1993-04-12 | 321 | 326 | 321 | 325 | 16,000 | 3,250 |
| 1993-04-09 | 305 | 315 | 305 | 315 | 12,000 | 3,150 |
| 1993-04-08 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1993-04-07 | 311 | 315 | 310 | 310 | 7,000 | 3,100 |
| 1993-04-05 | 311 | 311 | 310 | 310 | 4,000 | 3,100 |
| 1993-04-02 | 306 | 310 | 305 | 310 | 21,000 | 3,100 |
| 1993-04-01 | 312 | 315 | 305 | 305 | 8,000 | 3,050 |
| 1993-03-31 | 306 | 315 | 306 | 312 | 8,000 | 3,120 |
| 1993-03-30 | 301 | 306 | 301 | 305 | 16,000 | 3,050 |
| 1993-03-26 | 277 | 279 | 277 | 277 | 7,000 | 2,770 |
| 1993-03-25 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1993-03-23 | 272 | 275 | 272 | 275 | 6,000 | 2,750 |
| 1993-03-22 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 1993-03-19 | 299 | 299 | 280 | 280 | 11,000 | 2,800 |
| 1993-03-18 | 274 | 285 | 274 | 285 | 15,000 | 2,850 |
| 1993-03-17 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 1993-03-16 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 1993-03-15 | 256 | 256 | 256 | 256 | 8,000 | 2,560 |
| 1993-03-12 | 260 | 260 | 256 | 256 | 9,000 | 2,560 |
| 1993-03-11 | 260 | 260 | 258 | 258 | 47,000 | 2,580 |
| 1993-03-10 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1993-03-04 | 272 | 272 | 270 | 270 | 3,000 | 2,700 |
| 1993-03-02 | 269 | 269 | 255 | 255 | 4,000 | 2,550 |
| 1993-03-01 | 280 | 280 | 270 | 270 | 4,000 | 2,700 |
| 1993-02-26 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1993-02-25 | 271 | 271 | 270 | 270 | 5,000 | 2,700 |
| 1993-02-24 | 285 | 285 | 270 | 270 | 3,000 | 2,700 |
| 1993-02-23 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1993-02-22 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1993-02-19 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1993-02-17 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 1993-02-15 | 298 | 298 | 285 | 285 | 5,000 | 2,850 |
| 1993-02-12 | 295 | 295 | 281 | 293 | 8,000 | 2,930 |
| 1993-02-10 | 300 | 300 | 294 | 295 | 21,000 | 2,950 |
| 1993-02-09 | 277 | 305 | 277 | 300 | 29,000 | 3,000 |
| 1993-02-08 | 273 | 277 | 273 | 277 | 6,000 | 2,770 |
| 1993-02-05 | 272 | 274 | 272 | 274 | 2,000 | 2,740 |
| 1993-02-04 | 270 | 275 | 270 | 272 | 6,000 | 2,720 |
| 1993-02-03 | 263 | 270 | 260 | 270 | 4,000 | 2,700 |
| 1993-02-02 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1993-02-01 | 250 | 265 | 250 | 260 | 5,000 | 2,600 |
| 1993-01-29 | 245 | 250 | 245 | 250 | 4,000 | 2,500 |
| 1993-01-28 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1993-01-27 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1993-01-26 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1993-01-25 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1993-01-20 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1993-01-13 | 277 | 277 | 277 | 277 | 9,000 | 2,770 |
| 1993-01-12 | 278 | 278 | 277 | 277 | 3,000 | 2,770 |
| 1993-01-06 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1993-01-05 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1993-01-04 | 280 | 281 | 280 | 280 | 4,000 | 2,800 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
