6977 (株)日本抵抗器製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1995-12-27 | 360 | 370 | 353 | 370 | 6,000 | 3,700 |
| 1995-12-26 | 351 | 353 | 350 | 351 | 7,000 | 3,510 |
| 1995-12-25 | 352 | 353 | 352 | 353 | 6,000 | 3,530 |
| 1995-12-22 | 350 | 351 | 350 | 351 | 5,000 | 3,510 |
| 1995-12-21 | 360 | 360 | 351 | 351 | 3,000 | 3,510 |
| 1995-12-20 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-12-19 | 342 | 350 | 342 | 350 | 2,000 | 3,500 |
| 1995-12-18 | 355 | 355 | 340 | 340 | 3,000 | 3,400 |
| 1995-12-15 | 370 | 370 | 365 | 365 | 6,000 | 3,650 |
| 1995-12-14 | 378 | 378 | 370 | 370 | 2,000 | 3,700 |
| 1995-12-13 | 380 | 380 | 370 | 380 | 4,000 | 3,800 |
| 1995-12-12 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1995-12-11 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1995-12-08 | 385 | 385 | 375 | 375 | 9,000 | 3,750 |
| 1995-12-07 | 372 | 379 | 372 | 375 | 6,000 | 3,750 |
| 1995-12-06 | 366 | 372 | 365 | 372 | 11,000 | 3,720 |
| 1995-12-05 | 360 | 365 | 360 | 365 | 10,000 | 3,650 |
| 1995-12-04 | 360 | 361 | 356 | 356 | 12,000 | 3,560 |
| 1995-12-01 | 351 | 352 | 351 | 352 | 2,000 | 3,520 |
| 1995-11-30 | 360 | 360 | 350 | 350 | 7,000 | 3,500 |
| 1995-11-29 | 345 | 366 | 345 | 361 | 20,000 | 3,610 |
| 1995-11-28 | 335 | 340 | 335 | 340 | 239,000 | 3,400 |
| 1995-11-27 | 347 | 347 | 345 | 345 | 2,000 | 3,450 |
| 1995-11-24 | 339 | 340 | 339 | 340 | 9,000 | 3,400 |
| 1995-11-22 | 330 | 340 | 330 | 339 | 5,000 | 3,390 |
| 1995-11-21 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1995-11-20 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-11-17 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-11-14 | 348 | 348 | 346 | 346 | 6,000 | 3,460 |
| 1995-11-13 | 346 | 349 | 343 | 347 | 16,000 | 3,470 |
| 1995-11-10 | 334 | 337 | 334 | 337 | 9,000 | 3,370 |
| 1995-11-09 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 1995-11-08 | 306 | 309 | 306 | 308 | 7,000 | 3,080 |
| 1995-11-07 | 313 | 313 | 313 | 313 | 4,000 | 3,130 |
| 1995-11-02 | 320 | 320 | 313 | 313 | 3,000 | 3,130 |
| 1995-11-01 | 320 | 320 | 313 | 313 | 2,000 | 3,130 |
| 1995-10-31 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-10-30 | 319 | 319 | 301 | 305 | 4,000 | 3,050 |
| 1995-10-27 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1995-10-25 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-10-20 | 334 | 336 | 334 | 334 | 12,000 | 3,340 |
| 1995-10-18 | 300 | 306 | 300 | 306 | 6,000 | 3,060 |
| 1995-10-17 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1995-10-16 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1995-10-13 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1995-10-12 | 318 | 320 | 318 | 320 | 7,000 | 3,200 |
| 1995-10-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-10-09 | 306 | 316 | 306 | 316 | 5,000 | 3,160 |
| 1995-10-05 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1995-10-04 | 303 | 310 | 302 | 302 | 5,000 | 3,020 |
| 1995-09-27 | 306 | 306 | 301 | 301 | 6,000 | 3,010 |
| 1995-09-25 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1995-09-22 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-09-20 | 327 | 327 | 326 | 326 | 3,000 | 3,260 |
| 1995-09-19 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1995-09-18 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-09-14 | 340 | 340 | 335 | 335 | 5,000 | 3,350 |
| 1995-09-13 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 1995-09-12 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 1995-09-11 | 360 | 370 | 360 | 370 | 6,000 | 3,700 |
| 1995-09-08 | 345 | 350 | 345 | 350 | 5,000 | 3,500 |
| 1995-09-07 | 345 | 345 | 340 | 340 | 4,000 | 3,400 |
| 1995-09-06 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1995-09-05 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 1995-09-04 | 337 | 345 | 337 | 340 | 13,000 | 3,400 |
| 1995-09-01 | 343 | 350 | 335 | 335 | 8,000 | 3,350 |
| 1995-08-31 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 1995-08-30 | 340 | 340 | 331 | 331 | 7,000 | 3,310 |
| 1995-08-29 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1995-08-28 | 320 | 321 | 320 | 321 | 3,000 | 3,210 |
| 1995-08-22 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 1995-08-21 | 325 | 325 | 320 | 320 | 3,000 | 3,200 |
| 1995-08-17 | 340 | 340 | 330 | 330 | 6,000 | 3,300 |
| 1995-08-16 | 331 | 340 | 331 | 337 | 8,000 | 3,370 |
| 1995-08-15 | 324 | 324 | 320 | 320 | 4,000 | 3,200 |
| 1995-08-14 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1995-08-11 | 310 | 315 | 310 | 315 | 4,000 | 3,150 |
| 1995-08-10 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-08-09 | 282 | 282 | 282 | 282 | 16,000 | 2,820 |
| 1995-08-08 | 287 | 287 | 287 | 287 | 5,000 | 2,870 |
| 1995-08-04 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1995-08-01 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1995-07-31 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1995-07-28 | 291 | 291 | 285 | 285 | 5,000 | 2,850 |
| 1995-07-27 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1995-07-26 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1995-07-21 | 300 | 300 | 295 | 295 | 6,000 | 2,950 |
| 1995-07-20 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1995-07-19 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-07-18 | 320 | 320 | 310 | 310 | 4,000 | 3,100 |
| 1995-07-14 | 313 | 313 | 310 | 310 | 3,000 | 3,100 |
| 1995-07-13 | 326 | 326 | 313 | 313 | 4,000 | 3,130 |
| 1995-07-12 | 321 | 330 | 320 | 330 | 11,000 | 3,300 |
| 1995-07-11 | 314 | 314 | 312 | 312 | 3,000 | 3,120 |
| 1995-07-10 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 1995-07-07 | 281 | 291 | 281 | 288 | 5,000 | 2,880 |
| 1995-07-06 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1995-07-05 | 265 | 265 | 265 | 265 | 8,000 | 2,650 |
| 1995-07-03 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1995-06-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1995-06-29 | 274 | 279 | 274 | 274 | 5,000 | 2,740 |
| 1995-06-28 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 1995-06-27 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1995-06-26 | 283 | 283 | 280 | 283 | 6,000 | 2,830 |
| 1995-06-22 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 1995-06-21 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1995-06-20 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 1995-06-19 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1995-06-16 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 1995-06-14 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1995-06-12 | 280 | 286 | 275 | 286 | 7,000 | 2,860 |
| 1995-06-09 | 276 | 276 | 270 | 270 | 6,000 | 2,700 |
| 1995-06-08 | 280 | 280 | 271 | 271 | 5,000 | 2,710 |
| 1995-06-07 | 305 | 305 | 280 | 280 | 5,000 | 2,800 |
| 1995-06-06 | 307 | 307 | 305 | 305 | 4,000 | 3,050 |
| 1995-06-05 | 310 | 310 | 307 | 307 | 3,000 | 3,070 |
| 1995-06-01 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1995-05-31 | 300 | 305 | 300 | 305 | 6,000 | 3,050 |
| 1995-05-30 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 1995-05-26 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1995-05-23 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1995-05-12 | 365 | 381 | 365 | 381 | 6,000 | 3,810 |
| 1995-05-11 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-05-10 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1995-05-09 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1995-05-08 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1995-05-02 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 1995-04-28 | 360 | 360 | 351 | 351 | 5,000 | 3,510 |
| 1995-04-26 | 360 | 360 | 350 | 350 | 3,000 | 3,500 |
| 1995-04-25 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-04-24 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 1995-04-21 | 367 | 367 | 360 | 367 | 3,000 | 3,670 |
| 1995-04-14 | 377 | 377 | 375 | 377 | 4,000 | 3,770 |
| 1995-04-13 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1995-04-12 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1995-04-11 | 380 | 380 | 370 | 370 | 2,000 | 3,700 |
| 1995-04-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-04-07 | 360 | 360 | 350 | 350 | 4,000 | 3,500 |
| 1995-04-06 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-04-05 | 342 | 347 | 342 | 342 | 4,000 | 3,420 |
| 1995-04-04 | 331 | 331 | 331 | 331 | 5,000 | 3,310 |
| 1995-04-03 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1995-03-30 | 369 | 369 | 360 | 360 | 9,000 | 3,600 |
| 1995-03-29 | 371 | 371 | 370 | 370 | 4,000 | 3,700 |
| 1995-03-28 | 357 | 360 | 353 | 360 | 10,000 | 3,600 |
| 1995-03-27 | 350 | 353 | 350 | 353 | 4,000 | 3,530 |
| 1995-03-24 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 1995-03-23 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-03-20 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-03-16 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-03-15 | 399 | 399 | 390 | 390 | 3,000 | 3,900 |
| 1995-03-14 | 405 | 410 | 400 | 400 | 7,000 | 4,000 |
| 1995-03-13 | 406 | 406 | 400 | 400 | 4,000 | 4,000 |
| 1995-03-10 | 411 | 411 | 406 | 411 | 7,000 | 4,110 |
| 1995-03-09 | 410 | 410 | 405 | 405 | 3,000 | 4,050 |
| 1995-03-08 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1995-03-07 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1995-03-06 | 411 | 411 | 410 | 410 | 7,000 | 4,100 |
| 1995-03-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-03-02 | 428 | 429 | 428 | 429 | 4,000 | 4,290 |
| 1995-03-01 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1995-02-28 | 438 | 438 | 429 | 429 | 2,000 | 4,290 |
| 1995-02-27 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1995-02-24 | 439 | 440 | 439 | 440 | 13,000 | 4,400 |
| 1995-02-23 | 439 | 439 | 439 | 439 | 6,000 | 4,390 |
| 1995-02-22 | 440 | 440 | 426 | 426 | 4,000 | 4,260 |
| 1995-02-21 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1995-02-20 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1995-02-17 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1995-02-16 | 425 | 425 | 405 | 405 | 7,000 | 4,050 |
| 1995-02-15 | 432 | 432 | 425 | 425 | 5,000 | 4,250 |
| 1995-02-14 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1995-02-13 | 445 | 445 | 440 | 440 | 8,000 | 4,400 |
| 1995-02-10 | 447 | 447 | 447 | 447 | 4,000 | 4,470 |
| 1995-02-09 | 444 | 445 | 432 | 432 | 8,000 | 4,320 |
| 1995-02-08 | 451 | 451 | 445 | 445 | 6,000 | 4,450 |
| 1995-02-07 | 465 | 465 | 450 | 450 | 12,000 | 4,500 |
| 1995-02-06 | 480 | 480 | 470 | 470 | 8,000 | 4,700 |
| 1995-02-03 | 480 | 480 | 465 | 465 | 8,000 | 4,650 |
| 1995-02-02 | 483 | 483 | 475 | 482 | 20,000 | 4,820 |
| 1995-01-31 | 540 | 540 | 500 | 518 | 41,000 | 5,180 |
| 1995-01-30 | 525 | 542 | 520 | 520 | 72,000 | 5,200 |
| 1995-01-27 | 460 | 492 | 460 | 489 | 55,000 | 4,890 |
| 1995-01-26 | 463 | 470 | 463 | 465 | 11,000 | 4,650 |
| 1995-01-25 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1995-01-24 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 1995-01-23 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1995-01-20 | 490 | 490 | 480 | 480 | 16,000 | 4,800 |
| 1995-01-19 | 490 | 515 | 490 | 495 | 41,000 | 4,950 |
| 1995-01-18 | 519 | 524 | 485 | 490 | 109,000 | 4,900 |
| 1995-01-13 | 470 | 474 | 460 | 465 | 9,000 | 4,650 |
| 1995-01-12 | 485 | 485 | 480 | 480 | 5,000 | 4,800 |
| 1995-01-11 | 493 | 496 | 485 | 490 | 40,000 | 4,900 |
| 1995-01-10 | 459 | 494 | 454 | 494 | 41,000 | 4,940 |
| 1995-01-09 | 459 | 459 | 455 | 459 | 6,000 | 4,590 |
| 1995-01-06 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1995-01-05 | 460 | 460 | 459 | 460 | 8,000 | 4,600 |
| 1995-01-04 | 454 | 459 | 454 | 459 | 5,000 | 4,590 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
