6977 (株)日本抵抗器製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-12-27 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-12-25 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1996-12-24 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1996-12-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1996-12-11 | 330 | 340 | 330 | 340 | 7,000 | 3,400 |
| 1996-12-10 | 330 | 330 | 320 | 320 | 5,000 | 3,200 |
| 1996-12-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-12-04 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-12-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1996-12-02 | 335 | 335 | 330 | 330 | 2,000 | 3,300 |
| 1996-11-29 | 340 | 340 | 330 | 330 | 2,000 | 3,300 |
| 1996-11-28 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1996-11-27 | 350 | 350 | 341 | 341 | 3,000 | 3,410 |
| 1996-11-26 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1996-11-22 | 340 | 350 | 340 | 350 | 5,000 | 3,500 |
| 1996-11-21 | 360 | 360 | 350 | 350 | 10,000 | 3,500 |
| 1996-11-12 | 398 | 403 | 398 | 398 | 6,000 | 3,980 |
| 1996-11-11 | 381 | 385 | 381 | 385 | 5,000 | 3,850 |
| 1996-11-08 | 375 | 375 | 361 | 361 | 5,000 | 3,610 |
| 1996-11-07 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1996-11-06 | 369 | 370 | 365 | 365 | 5,000 | 3,650 |
| 1996-11-05 | 370 | 371 | 370 | 371 | 2,000 | 3,710 |
| 1996-11-01 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1996-10-31 | 377 | 377 | 372 | 372 | 11,000 | 3,720 |
| 1996-10-30 | 375 | 375 | 375 | 375 | 8,000 | 3,750 |
| 1996-10-29 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1996-10-28 | 387 | 387 | 372 | 372 | 3,000 | 3,720 |
| 1996-10-25 | 388 | 388 | 387 | 387 | 4,000 | 3,870 |
| 1996-10-24 | 387 | 390 | 387 | 390 | 12,000 | 3,900 |
| 1996-10-23 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1996-10-22 | 393 | 393 | 390 | 390 | 2,000 | 3,900 |
| 1996-10-21 | 398 | 398 | 398 | 398 | 5,000 | 3,980 |
| 1996-10-17 | 391 | 391 | 390 | 390 | 4,000 | 3,900 |
| 1996-10-16 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 1996-10-14 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1996-10-11 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1996-10-04 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1996-10-02 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1996-10-01 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-09-30 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-09-18 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1996-09-17 | 440 | 440 | 435 | 435 | 2,000 | 4,350 |
| 1996-09-13 | 436 | 436 | 435 | 435 | 2,000 | 4,350 |
| 1996-09-12 | 425 | 440 | 425 | 435 | 10,000 | 4,350 |
| 1996-09-09 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-09-03 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1996-08-28 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1996-08-27 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-08-23 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1996-08-21 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1996-08-20 | 434 | 434 | 430 | 430 | 5,000 | 4,300 |
| 1996-08-19 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1996-08-16 | 440 | 440 | 435 | 435 | 4,000 | 4,350 |
| 1996-08-15 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1996-08-14 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1996-08-12 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1996-08-09 | 454 | 455 | 454 | 455 | 4,000 | 4,550 |
| 1996-08-08 | 455 | 460 | 455 | 460 | 13,000 | 4,600 |
| 1996-08-07 | 440 | 460 | 440 | 460 | 40,000 | 4,600 |
| 1996-07-31 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1996-07-26 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1996-07-25 | 450 | 460 | 450 | 460 | 3,000 | 4,600 |
| 1996-07-23 | 430 | 435 | 430 | 435 | 5,000 | 4,350 |
| 1996-07-22 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-07-18 | 460 | 460 | 460 | 460 | 15,000 | 4,600 |
| 1996-07-17 | 455 | 455 | 450 | 450 | 6,000 | 4,500 |
| 1996-07-16 | 450 | 450 | 445 | 445 | 5,000 | 4,450 |
| 1996-07-15 | 470 | 475 | 460 | 475 | 18,000 | 4,750 |
| 1996-07-12 | 470 | 470 | 460 | 467 | 12,000 | 4,670 |
| 1996-07-11 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1996-07-10 | 465 | 465 | 441 | 441 | 9,000 | 4,410 |
| 1996-07-09 | 461 | 461 | 461 | 461 | 6,000 | 4,610 |
| 1996-07-08 | 450 | 470 | 450 | 470 | 11,000 | 4,700 |
| 1996-07-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-07-03 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1996-07-02 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1996-07-01 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 1996-06-28 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
| 1996-06-26 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1996-06-25 | 436 | 450 | 436 | 450 | 13,000 | 4,500 |
| 1996-06-24 | 450 | 450 | 444 | 444 | 5,000 | 4,440 |
| 1996-06-21 | 440 | 441 | 438 | 441 | 6,000 | 4,410 |
| 1996-06-20 | 436 | 440 | 436 | 440 | 5,000 | 4,400 |
| 1996-06-17 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1996-06-14 | 440 | 440 | 430 | 430 | 2,000 | 4,300 |
| 1996-06-13 | 435 | 435 | 430 | 430 | 2,000 | 4,300 |
| 1996-06-12 | 431 | 440 | 431 | 440 | 2,000 | 4,400 |
| 1996-06-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-06-10 | 450 | 460 | 450 | 460 | 6,000 | 4,600 |
| 1996-06-07 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1996-06-06 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 1996-06-05 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 1996-06-04 | 451 | 451 | 451 | 451 | 5,000 | 4,510 |
| 1996-06-03 | 466 | 466 | 466 | 466 | 3,000 | 4,660 |
| 1996-05-31 | 461 | 461 | 461 | 461 | 4,000 | 4,610 |
| 1996-05-30 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1996-05-29 | 465 | 465 | 455 | 465 | 5,000 | 4,650 |
| 1996-05-28 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1996-05-27 | 470 | 470 | 465 | 465 | 7,000 | 4,650 |
| 1996-05-23 | 481 | 482 | 480 | 480 | 3,000 | 4,800 |
| 1996-05-22 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1996-05-20 | 480 | 480 | 479 | 480 | 17,000 | 4,800 |
| 1996-05-17 | 480 | 480 | 470 | 480 | 31,000 | 4,800 |
| 1996-05-16 | 470 | 480 | 470 | 480 | 7,000 | 4,800 |
| 1996-05-15 | 472 | 480 | 470 | 470 | 8,000 | 4,700 |
| 1996-05-14 | 483 | 483 | 475 | 475 | 10,000 | 4,750 |
| 1996-05-13 | 485 | 486 | 483 | 483 | 4,000 | 4,830 |
| 1996-05-10 | 490 | 490 | 481 | 482 | 11,000 | 4,820 |
| 1996-05-09 | 490 | 490 | 483 | 485 | 12,000 | 4,850 |
| 1996-05-08 | 481 | 481 | 480 | 480 | 4,000 | 4,800 |
| 1996-05-07 | 485 | 490 | 481 | 485 | 8,000 | 4,850 |
| 1996-05-02 | 490 | 490 | 481 | 485 | 9,000 | 4,850 |
| 1996-05-01 | 481 | 495 | 481 | 485 | 12,000 | 4,850 |
| 1996-04-30 | 500 | 500 | 474 | 474 | 8,000 | 4,740 |
| 1996-04-26 | 514 | 522 | 500 | 502 | 17,000 | 5,020 |
| 1996-04-25 | 534 | 534 | 515 | 516 | 51,000 | 5,160 |
| 1996-04-24 | 530 | 535 | 510 | 534 | 137,000 | 5,340 |
| 1996-04-23 | 470 | 500 | 470 | 500 | 96,000 | 5,000 |
| 1996-04-22 | 460 | 460 | 455 | 460 | 5,000 | 4,600 |
| 1996-04-19 | 451 | 465 | 450 | 465 | 14,000 | 4,650 |
| 1996-04-18 | 465 | 465 | 460 | 460 | 9,000 | 4,600 |
| 1996-04-17 | 470 | 475 | 465 | 475 | 26,000 | 4,750 |
| 1996-04-16 | 477 | 485 | 465 | 475 | 24,000 | 4,750 |
| 1996-04-15 | 455 | 472 | 450 | 472 | 30,000 | 4,720 |
| 1996-04-12 | 465 | 465 | 445 | 445 | 34,000 | 4,450 |
| 1996-04-11 | 455 | 460 | 450 | 454 | 20,000 | 4,540 |
| 1996-04-10 | 450 | 450 | 445 | 445 | 16,000 | 4,450 |
| 1996-04-09 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1996-04-08 | 450 | 450 | 445 | 445 | 5,000 | 4,450 |
| 1996-04-05 | 445 | 450 | 435 | 450 | 20,000 | 4,500 |
| 1996-04-04 | 445 | 447 | 440 | 447 | 24,000 | 4,470 |
| 1996-04-03 | 453 | 453 | 445 | 450 | 50,000 | 4,500 |
| 1996-04-02 | 418 | 459 | 415 | 459 | 64,000 | 4,590 |
| 1996-04-01 | 400 | 422 | 400 | 422 | 16,000 | 4,220 |
| 1996-03-29 | 390 | 400 | 390 | 400 | 10,000 | 4,000 |
| 1996-03-28 | 377 | 390 | 376 | 390 | 15,000 | 3,900 |
| 1996-03-27 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1996-03-25 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1996-03-22 | 380 | 385 | 380 | 385 | 2,000 | 3,850 |
| 1996-03-21 | 380 | 380 | 370 | 370 | 6,000 | 3,700 |
| 1996-03-19 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-03-15 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-03-14 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1996-03-11 | 391 | 400 | 391 | 400 | 6,000 | 4,000 |
| 1996-03-08 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1996-03-07 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1996-03-06 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1996-03-05 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1996-03-01 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1996-02-29 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-02-28 | 380 | 381 | 380 | 381 | 4,000 | 3,810 |
| 1996-02-23 | 395 | 403 | 395 | 403 | 4,000 | 4,030 |
| 1996-02-22 | 382 | 382 | 382 | 382 | 5,000 | 3,820 |
| 1996-02-20 | 402 | 402 | 384 | 384 | 7,000 | 3,840 |
| 1996-02-19 | 409 | 410 | 402 | 402 | 5,000 | 4,020 |
| 1996-02-16 | 400 | 400 | 393 | 400 | 14,000 | 4,000 |
| 1996-02-15 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1996-02-14 | 400 | 400 | 385 | 385 | 5,000 | 3,850 |
| 1996-02-13 | 409 | 409 | 400 | 400 | 6,000 | 4,000 |
| 1996-02-09 | 410 | 410 | 410 | 410 | 8,000 | 4,100 |
| 1996-02-08 | 409 | 410 | 409 | 409 | 10,000 | 4,090 |
| 1996-02-07 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1996-02-06 | 400 | 400 | 399 | 399 | 3,000 | 3,990 |
| 1996-02-05 | 405 | 405 | 400 | 400 | 5,000 | 4,000 |
| 1996-02-02 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1996-02-01 | 400 | 400 | 395 | 400 | 7,000 | 4,000 |
| 1996-01-31 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-01-30 | 391 | 410 | 391 | 410 | 14,000 | 4,100 |
| 1996-01-29 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1996-01-26 | 391 | 405 | 391 | 405 | 5,000 | 4,050 |
| 1996-01-25 | 391 | 391 | 390 | 390 | 7,000 | 3,900 |
| 1996-01-24 | 408 | 408 | 390 | 390 | 6,000 | 3,900 |
| 1996-01-23 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 1996-01-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1996-01-19 | 400 | 400 | 390 | 390 | 8,000 | 3,900 |
| 1996-01-18 | 412 | 415 | 412 | 413 | 10,000 | 4,130 |
| 1996-01-17 | 420 | 425 | 411 | 411 | 21,000 | 4,110 |
| 1996-01-16 | 398 | 410 | 398 | 410 | 26,000 | 4,100 |
| 1996-01-12 | 385 | 400 | 385 | 392 | 18,000 | 3,920 |
| 1996-01-11 | 378 | 385 | 370 | 370 | 12,000 | 3,700 |
| 1996-01-10 | 370 | 378 | 360 | 378 | 5,000 | 3,780 |
| 1996-01-09 | 370 | 370 | 368 | 368 | 3,000 | 3,680 |
| 1996-01-08 | 375 | 375 | 370 | 370 | 10,000 | 3,700 |
| 1996-01-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
