6977 (株)日本抵抗器製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 230 | 250 | 220 | 250 | 36,000 | 2,500 |
| 1997-12-26 | 205 | 215 | 205 | 215 | 8,000 | 2,150 |
| 1997-12-25 | 215 | 215 | 200 | 205 | 12,000 | 2,050 |
| 1997-12-24 | 200 | 230 | 195 | 230 | 27,000 | 2,300 |
| 1997-12-22 | 200 | 210 | 200 | 210 | 7,000 | 2,100 |
| 1997-12-19 | 203 | 220 | 203 | 220 | 27,000 | 2,200 |
| 1997-12-17 | 189 | 202 | 189 | 202 | 9,000 | 2,020 |
| 1997-12-16 | 207 | 207 | 207 | 207 | 4,000 | 2,070 |
| 1997-12-15 | 180 | 198 | 180 | 198 | 19,000 | 1,980 |
| 1997-12-12 | 179 | 179 | 174 | 174 | 2,000 | 1,740 |
| 1997-12-11 | 198 | 198 | 198 | 198 | 7,000 | 1,980 |
| 1997-12-10 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 1997-12-09 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1997-12-05 | 163 | 163 | 157 | 157 | 5,000 | 1,570 |
| 1997-12-03 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 1997-12-01 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 1997-11-28 | 115 | 120 | 115 | 116 | 23,000 | 1,160 |
| 1997-11-27 | 105 | 105 | 105 | 105 | 31,000 | 1,050 |
| 1997-11-19 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1997-11-18 | 213 | 215 | 213 | 215 | 5,000 | 2,150 |
| 1997-11-12 | 213 | 218 | 213 | 218 | 7,000 | 2,180 |
| 1997-11-11 | 213 | 213 | 210 | 210 | 4,000 | 2,100 |
| 1997-11-07 | 224 | 224 | 224 | 224 | 10,000 | 2,240 |
| 1997-11-06 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1997-11-05 | 210 | 228 | 210 | 228 | 5,000 | 2,280 |
| 1997-11-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-10-29 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1997-10-28 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1997-10-24 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1997-10-23 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-10-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-10-21 | 195 | 196 | 195 | 195 | 4,000 | 1,950 |
| 1997-10-20 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1997-10-17 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-10-16 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-10-15 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1997-10-14 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 1997-10-13 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1997-10-09 | 199 | 199 | 199 | 199 | 8,000 | 1,990 |
| 1997-10-08 | 180 | 180 | 170 | 170 | 7,000 | 1,700 |
| 1997-10-07 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 1997-10-06 | 175 | 180 | 175 | 180 | 21,000 | 1,800 |
| 1997-10-03 | 175 | 180 | 175 | 175 | 3,000 | 1,750 |
| 1997-10-02 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 1997-10-01 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-09-29 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-09-25 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-09-24 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1997-09-22 | 225 | 225 | 222 | 222 | 2,000 | 2,220 |
| 1997-09-19 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1997-09-18 | 224 | 225 | 221 | 225 | 13,000 | 2,250 |
| 1997-09-16 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1997-09-11 | 244 | 244 | 230 | 230 | 11,000 | 2,300 |
| 1997-09-10 | 239 | 239 | 239 | 239 | 5,000 | 2,390 |
| 1997-09-09 | 230 | 230 | 220 | 230 | 7,000 | 2,300 |
| 1997-09-08 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 1997-09-05 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1997-09-04 | 241 | 241 | 240 | 240 | 5,000 | 2,400 |
| 1997-09-02 | 242 | 242 | 241 | 241 | 3,000 | 2,410 |
| 1997-08-26 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1997-08-25 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 1997-08-20 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1997-08-18 | 295 | 295 | 294 | 294 | 2,000 | 2,940 |
| 1997-08-15 | 290 | 290 | 285 | 288 | 6,000 | 2,880 |
| 1997-08-14 | 273 | 288 | 273 | 288 | 7,000 | 2,880 |
| 1997-08-13 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1997-08-12 | 252 | 265 | 252 | 265 | 11,000 | 2,650 |
| 1997-08-11 | 257 | 257 | 257 | 257 | 7,000 | 2,570 |
| 1997-08-08 | 243 | 243 | 233 | 233 | 4,000 | 2,330 |
| 1997-08-07 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1997-08-06 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1997-07-30 | 272 | 272 | 265 | 265 | 6,000 | 2,650 |
| 1997-07-28 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1997-07-25 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1997-07-18 | 291 | 291 | 290 | 290 | 2,000 | 2,900 |
| 1997-07-17 | 292 | 292 | 291 | 291 | 2,000 | 2,910 |
| 1997-07-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-07-11 | 309 | 311 | 308 | 311 | 7,000 | 3,110 |
| 1997-07-10 | 305 | 305 | 299 | 299 | 3,000 | 2,990 |
| 1997-07-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-07-04 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 1997-07-03 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 1997-07-02 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 1997-07-01 | 328 | 328 | 315 | 315 | 4,000 | 3,150 |
| 1997-06-30 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 1997-06-27 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1997-06-26 | 300 | 305 | 300 | 305 | 8,000 | 3,050 |
| 1997-06-25 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1997-06-24 | 300 | 300 | 295 | 295 | 12,000 | 2,950 |
| 1997-06-23 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1997-06-20 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1997-06-19 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1997-06-18 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1997-06-17 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-06-16 | 300 | 300 | 299 | 300 | 8,000 | 3,000 |
| 1997-06-13 | 310 | 310 | 300 | 300 | 4,000 | 3,000 |
| 1997-06-12 | 310 | 310 | 300 | 305 | 22,000 | 3,050 |
| 1997-06-11 | 303 | 303 | 295 | 295 | 4,000 | 2,950 |
| 1997-06-10 | 303 | 303 | 300 | 300 | 5,000 | 3,000 |
| 1997-06-09 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-06-06 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1997-06-05 | 300 | 303 | 300 | 303 | 5,000 | 3,030 |
| 1997-06-04 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 1997-06-03 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1997-05-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-05-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-05-28 | 305 | 309 | 304 | 304 | 7,000 | 3,040 |
| 1997-05-27 | 275 | 290 | 275 | 290 | 9,000 | 2,900 |
| 1997-05-26 | 273 | 275 | 273 | 275 | 2,000 | 2,750 |
| 1997-05-23 | 272 | 273 | 271 | 273 | 6,000 | 2,730 |
| 1997-05-22 | 291 | 291 | 281 | 281 | 3,000 | 2,810 |
| 1997-05-21 | 299 | 299 | 296 | 296 | 10,000 | 2,960 |
| 1997-05-20 | 303 | 305 | 300 | 300 | 14,000 | 3,000 |
| 1997-05-19 | 303 | 303 | 300 | 303 | 4,000 | 3,030 |
| 1997-05-16 | 290 | 308 | 290 | 303 | 14,000 | 3,030 |
| 1997-05-15 | 270 | 291 | 270 | 289 | 14,000 | 2,890 |
| 1997-05-12 | 278 | 278 | 270 | 270 | 8,000 | 2,700 |
| 1997-05-09 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1997-05-08 | 257 | 260 | 257 | 260 | 4,000 | 2,600 |
| 1997-05-07 | 252 | 260 | 252 | 260 | 10,000 | 2,600 |
| 1997-05-06 | 239 | 247 | 239 | 247 | 29,000 | 2,470 |
| 1997-05-02 | 235 | 236 | 235 | 236 | 20,000 | 2,360 |
| 1997-05-01 | 230 | 240 | 230 | 235 | 30,000 | 2,350 |
| 1997-04-30 | 230 | 230 | 230 | 230 | 13,000 | 2,300 |
| 1997-04-28 | 235 | 240 | 230 | 240 | 12,000 | 2,400 |
| 1997-04-25 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1997-04-24 | 248 | 248 | 240 | 240 | 9,000 | 2,400 |
| 1997-04-22 | 251 | 256 | 248 | 248 | 21,000 | 2,480 |
| 1997-04-21 | 235 | 246 | 232 | 246 | 30,000 | 2,460 |
| 1997-04-18 | 226 | 230 | 225 | 230 | 9,000 | 2,300 |
| 1997-04-17 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1997-04-16 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1997-04-15 | 230 | 233 | 230 | 233 | 13,000 | 2,330 |
| 1997-04-14 | 210 | 210 | 210 | 210 | 9,000 | 2,100 |
| 1997-04-11 | 240 | 240 | 234 | 234 | 9,000 | 2,340 |
| 1997-04-10 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-04-09 | 220 | 220 | 210 | 210 | 3,000 | 2,100 |
| 1997-04-08 | 240 | 240 | 225 | 225 | 2,000 | 2,250 |
| 1997-04-07 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-04-03 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-04-02 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-04-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-03-31 | 260 | 270 | 260 | 270 | 2,000 | 2,700 |
| 1997-03-28 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1997-03-27 | 274 | 274 | 265 | 265 | 7,000 | 2,650 |
| 1997-03-25 | 265 | 269 | 265 | 269 | 2,000 | 2,690 |
| 1997-03-24 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1997-03-21 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1997-03-19 | 261 | 271 | 260 | 270 | 4,000 | 2,700 |
| 1997-03-18 | 260 | 260 | 251 | 251 | 10,000 | 2,510 |
| 1997-03-17 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-03-14 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1997-03-13 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1997-03-12 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1997-03-10 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1997-03-04 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1997-02-27 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1997-02-26 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1997-02-25 | 290 | 290 | 287 | 290 | 3,000 | 2,900 |
| 1997-02-24 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 1997-02-21 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1997-02-20 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1997-02-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-02-18 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-02-14 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1997-02-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-02-12 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1997-02-10 | 286 | 291 | 286 | 291 | 3,000 | 2,910 |
| 1997-02-04 | 281 | 281 | 281 | 281 | 6,000 | 2,810 |
| 1997-01-30 | 281 | 283 | 281 | 281 | 8,000 | 2,810 |
| 1997-01-29 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1997-01-27 | 285 | 285 | 280 | 280 | 3,000 | 2,800 |
| 1997-01-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-01-22 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1997-01-20 | 325 | 330 | 325 | 330 | 5,000 | 3,300 |
| 1997-01-14 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1997-01-13 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-01-10 | 300 | 300 | 280 | 280 | 10,000 | 2,800 |
| 1997-01-09 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-01-08 | 310 | 310 | 301 | 301 | 2,000 | 3,010 |
| 1997-01-07 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
