6977 (株)日本抵抗器製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 220 | 230 | 220 | 230 | 9,000 | 2,300 |
| 1998-12-29 | 215 | 230 | 215 | 220 | 18,000 | 2,200 |
| 1998-12-28 | 185 | 220 | 185 | 220 | 32,000 | 2,200 |
| 1998-12-25 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 1998-12-24 | 180 | 200 | 180 | 200 | 6,000 | 2,000 |
| 1998-12-22 | 185 | 195 | 185 | 195 | 2,000 | 1,950 |
| 1998-12-21 | 179 | 200 | 179 | 200 | 6,000 | 2,000 |
| 1998-12-17 | 180 | 199 | 180 | 199 | 4,000 | 1,990 |
| 1998-12-15 | 195 | 205 | 195 | 205 | 35,000 | 2,050 |
| 1998-12-14 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1998-12-11 | 190 | 195 | 190 | 195 | 10,000 | 1,950 |
| 1998-12-10 | 195 | 195 | 190 | 190 | 4,000 | 1,900 |
| 1998-12-09 | 185 | 200 | 185 | 200 | 25,000 | 2,000 |
| 1998-12-08 | 192 | 192 | 190 | 190 | 2,000 | 1,900 |
| 1998-12-07 | 198 | 198 | 193 | 193 | 7,000 | 1,930 |
| 1998-12-04 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 1998-12-03 | 178 | 200 | 165 | 199 | 11,000 | 1,990 |
| 1998-12-02 | 180 | 180 | 178 | 178 | 7,000 | 1,780 |
| 1998-11-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-11-27 | 164 | 169 | 164 | 169 | 4,000 | 1,690 |
| 1998-11-24 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1998-11-18 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1998-11-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-11-13 | 180 | 180 | 175 | 175 | 8,000 | 1,750 |
| 1998-11-12 | 170 | 176 | 170 | 175 | 10,000 | 1,750 |
| 1998-11-11 | 160 | 170 | 160 | 170 | 14,000 | 1,700 |
| 1998-11-09 | 150 | 160 | 150 | 160 | 10,000 | 1,600 |
| 1998-11-05 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 1998-11-04 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1998-11-02 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-10-26 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1998-10-22 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1998-10-21 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-10-19 | 140 | 150 | 140 | 150 | 2,000 | 1,500 |
| 1998-10-16 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1998-10-15 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1998-10-14 | 161 | 165 | 160 | 160 | 5,000 | 1,600 |
| 1998-10-13 | 124 | 150 | 123 | 150 | 9,000 | 1,500 |
| 1998-10-12 | 127 | 127 | 123 | 123 | 2,000 | 1,230 |
| 1998-10-09 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 1998-10-06 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 1998-10-05 | 140 | 140 | 120 | 120 | 5,000 | 1,200 |
| 1998-10-01 | 141 | 141 | 140 | 140 | 4,000 | 1,400 |
| 1998-09-30 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1998-09-29 | 145 | 171 | 141 | 171 | 7,000 | 1,710 |
| 1998-09-25 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1998-09-24 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-09-22 | 146 | 146 | 140 | 140 | 10,000 | 1,400 |
| 1998-09-14 | 151 | 181 | 151 | 181 | 2,000 | 1,810 |
| 1998-09-11 | 190 | 200 | 190 | 200 | 6,000 | 2,000 |
| 1998-09-10 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 1998-09-04 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1998-09-02 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1998-08-28 | 180 | 180 | 170 | 170 | 3,000 | 1,700 |
| 1998-08-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-08-20 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1998-08-17 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-08-11 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1998-08-10 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-08-06 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-08-04 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-07-28 | 175 | 176 | 175 | 176 | 2,000 | 1,760 |
| 1998-07-27 | 190 | 190 | 175 | 175 | 4,000 | 1,750 |
| 1998-07-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-07-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-07-21 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1998-07-17 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 1998-07-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-07-13 | 190 | 194 | 190 | 194 | 6,000 | 1,940 |
| 1998-07-10 | 190 | 191 | 190 | 190 | 8,000 | 1,900 |
| 1998-07-09 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-07-08 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-07-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-07-02 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1998-07-01 | 185 | 190 | 185 | 190 | 3,000 | 1,900 |
| 1998-06-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1998-06-29 | 171 | 171 | 168 | 168 | 30,000 | 1,680 |
| 1998-06-24 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 1998-06-23 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-06-22 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1998-06-19 | 190 | 190 | 186 | 186 | 4,000 | 1,860 |
| 1998-06-17 | 198 | 198 | 193 | 193 | 6,000 | 1,930 |
| 1998-06-16 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 1998-06-12 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 1998-06-11 | 206 | 209 | 206 | 209 | 7,000 | 2,090 |
| 1998-06-10 | 180 | 180 | 171 | 171 | 4,000 | 1,710 |
| 1998-06-08 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1998-06-05 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-06-01 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1998-05-29 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1998-05-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-05-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-05-20 | 180 | 183 | 180 | 182 | 4,000 | 1,820 |
| 1998-05-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-05-18 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 1998-05-12 | 210 | 210 | 208 | 208 | 14,000 | 2,080 |
| 1998-05-11 | 208 | 209 | 205 | 205 | 10,000 | 2,050 |
| 1998-05-07 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-05-06 | 181 | 181 | 170 | 170 | 5,000 | 1,700 |
| 1998-05-01 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1998-04-30 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1998-04-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-04-27 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 1998-04-24 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-04-23 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-04-20 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
| 1998-04-17 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-04-16 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1998-04-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-04-13 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 1998-04-10 | 210 | 218 | 178 | 178 | 10,000 | 1,780 |
| 1998-04-09 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1998-04-06 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1998-04-02 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1998-04-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1998-03-31 | 197 | 197 | 196 | 196 | 3,000 | 1,960 |
| 1998-03-30 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1998-03-26 | 195 | 195 | 193 | 193 | 2,000 | 1,930 |
| 1998-03-24 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1998-03-23 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1998-03-20 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1998-03-18 | 191 | 200 | 191 | 191 | 3,000 | 1,910 |
| 1998-03-16 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-03-12 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1998-03-11 | 209 | 210 | 209 | 210 | 7,000 | 2,100 |
| 1998-03-10 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1998-03-09 | 190 | 197 | 190 | 195 | 4,000 | 1,950 |
| 1998-03-05 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1998-03-04 | 185 | 185 | 185 | 185 | 23,000 | 1,850 |
| 1998-03-03 | 186 | 187 | 185 | 185 | 9,000 | 1,850 |
| 1998-03-02 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-02-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-02-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-02-19 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-02-18 | 197 | 199 | 197 | 199 | 2,000 | 1,990 |
| 1998-02-17 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 1998-02-16 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1998-02-13 | 220 | 220 | 211 | 220 | 5,000 | 2,200 |
| 1998-02-12 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 1998-02-10 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1998-02-09 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1998-02-05 | 190 | 190 | 188 | 190 | 4,000 | 1,900 |
| 1998-02-03 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1998-02-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-01-29 | 220 | 225 | 200 | 200 | 24,000 | 2,000 |
| 1998-01-28 | 201 | 203 | 200 | 203 | 6,000 | 2,030 |
| 1998-01-26 | 200 | 206 | 200 | 200 | 11,000 | 2,000 |
| 1998-01-22 | 210 | 210 | 200 | 200 | 4,000 | 2,000 |
| 1998-01-21 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1998-01-19 | 232 | 235 | 232 | 235 | 8,000 | 2,350 |
| 1998-01-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-01-14 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-01-12 | 244 | 244 | 240 | 240 | 7,000 | 2,400 |
| 1998-01-09 | 243 | 243 | 242 | 242 | 3,000 | 2,420 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
