6977 (株)日本抵抗器製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-12-29 | 210 | 229 | 210 | 229 | 7,000 | 2,290 |
| 1999-12-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-12-27 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1999-12-24 | 200 | 200 | 190 | 190 | 5,000 | 1,900 |
| 1999-12-22 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1999-12-21 | 210 | 210 | 195 | 195 | 3,000 | 1,950 |
| 1999-12-20 | 210 | 211 | 200 | 200 | 16,000 | 2,000 |
| 1999-12-17 | 215 | 215 | 210 | 210 | 2,000 | 2,100 |
| 1999-12-16 | 210 | 210 | 200 | 200 | 8,000 | 2,000 |
| 1999-12-15 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1999-12-14 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 1999-12-13 | 216 | 216 | 210 | 210 | 8,000 | 2,100 |
| 1999-12-10 | 217 | 218 | 217 | 218 | 2,000 | 2,180 |
| 1999-12-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-12-08 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-12-07 | 211 | 228 | 200 | 227 | 11,000 | 2,270 |
| 1999-12-06 | 220 | 225 | 210 | 224 | 13,000 | 2,240 |
| 1999-12-03 | 197 | 215 | 197 | 205 | 38,000 | 2,050 |
| 1999-12-02 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 1999-12-01 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 1999-11-29 | 195 | 200 | 195 | 196 | 8,000 | 1,960 |
| 1999-11-26 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-11-25 | 200 | 200 | 195 | 195 | 4,000 | 1,950 |
| 1999-11-24 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1999-11-22 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1999-11-19 | 199 | 199 | 195 | 195 | 11,000 | 1,950 |
| 1999-11-18 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 1999-11-17 | 184 | 195 | 184 | 195 | 6,000 | 1,950 |
| 1999-11-16 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 1999-11-15 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1999-11-12 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1999-11-11 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 1999-11-10 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1999-11-09 | 187 | 205 | 187 | 200 | 65,000 | 2,000 |
| 1999-11-08 | 200 | 200 | 187 | 187 | 19,000 | 1,870 |
| 1999-11-05 | 195 | 200 | 195 | 200 | 15,000 | 2,000 |
| 1999-11-04 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1999-11-02 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1999-11-01 | 195 | 195 | 186 | 186 | 4,000 | 1,860 |
| 1999-10-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-10-28 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-10-22 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-10-21 | 220 | 220 | 196 | 197 | 5,000 | 1,970 |
| 1999-10-20 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1999-10-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-10-18 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-10-15 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1999-10-14 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 1999-10-13 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1999-10-12 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1999-10-08 | 219 | 220 | 201 | 201 | 3,000 | 2,010 |
| 1999-10-07 | 200 | 210 | 200 | 200 | 4,000 | 2,000 |
| 1999-10-06 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-10-05 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1999-10-04 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1999-10-01 | 184 | 185 | 184 | 185 | 6,000 | 1,850 |
| 1999-09-22 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1999-09-21 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1999-09-20 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1999-09-17 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1999-09-14 | 210 | 224 | 210 | 224 | 3,000 | 2,240 |
| 1999-09-13 | 217 | 224 | 217 | 224 | 4,000 | 2,240 |
| 1999-09-10 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 1999-09-09 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 1999-09-08 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1999-09-06 | 207 | 215 | 207 | 215 | 7,000 | 2,150 |
| 1999-09-03 | 210 | 210 | 207 | 207 | 3,000 | 2,070 |
| 1999-09-02 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1999-09-01 | 220 | 220 | 207 | 207 | 6,000 | 2,070 |
| 1999-08-31 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 1999-08-30 | 224 | 224 | 210 | 210 | 11,000 | 2,100 |
| 1999-08-27 | 229 | 229 | 224 | 224 | 3,000 | 2,240 |
| 1999-08-26 | 225 | 229 | 225 | 229 | 2,000 | 2,290 |
| 1999-08-25 | 230 | 230 | 230 | 230 | 9,000 | 2,300 |
| 1999-08-24 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1999-08-19 | 250 | 256 | 250 | 255 | 8,000 | 2,550 |
| 1999-08-18 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 1999-08-17 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1999-08-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-08-12 | 236 | 236 | 236 | 236 | 5,000 | 2,360 |
| 1999-08-10 | 221 | 221 | 221 | 221 | 4,000 | 2,210 |
| 1999-08-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1999-08-03 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1999-08-02 | 231 | 231 | 210 | 230 | 5,000 | 2,300 |
| 1999-07-30 | 220 | 225 | 220 | 220 | 18,000 | 2,200 |
| 1999-07-27 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1999-07-23 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 1999-07-22 | 270 | 270 | 245 | 245 | 7,000 | 2,450 |
| 1999-07-21 | 270 | 270 | 265 | 265 | 2,000 | 2,650 |
| 1999-07-19 | 275 | 285 | 275 | 285 | 8,000 | 2,850 |
| 1999-07-16 | 295 | 300 | 275 | 275 | 9,000 | 2,750 |
| 1999-07-15 | 300 | 300 | 280 | 295 | 20,000 | 2,950 |
| 1999-07-14 | 264 | 285 | 264 | 285 | 30,000 | 2,850 |
| 1999-07-13 | 265 | 269 | 255 | 263 | 32,000 | 2,630 |
| 1999-07-12 | 255 | 260 | 251 | 260 | 32,000 | 2,600 |
| 1999-07-09 | 245 | 245 | 225 | 235 | 11,000 | 2,350 |
| 1999-07-08 | 242 | 248 | 242 | 243 | 24,000 | 2,430 |
| 1999-07-07 | 250 | 253 | 244 | 244 | 17,000 | 2,440 |
| 1999-07-06 | 243 | 248 | 243 | 244 | 26,000 | 2,440 |
| 1999-07-05 | 226 | 249 | 226 | 244 | 41,000 | 2,440 |
| 1999-07-02 | 220 | 230 | 215 | 225 | 31,000 | 2,250 |
| 1999-07-01 | 214 | 220 | 208 | 210 | 32,000 | 2,100 |
| 1999-06-30 | 218 | 218 | 208 | 208 | 4,000 | 2,080 |
| 1999-06-29 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-06-28 | 206 | 208 | 206 | 208 | 10,000 | 2,080 |
| 1999-06-25 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1999-06-24 | 207 | 210 | 207 | 210 | 3,000 | 2,100 |
| 1999-06-22 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 1999-06-21 | 205 | 205 | 201 | 201 | 2,000 | 2,010 |
| 1999-06-18 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-06-17 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1999-06-15 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-06-14 | 220 | 220 | 218 | 218 | 4,000 | 2,180 |
| 1999-06-11 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1999-06-10 | 198 | 210 | 198 | 210 | 4,000 | 2,100 |
| 1999-06-09 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 1999-06-03 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-06-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-06-01 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 1999-05-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-05-27 | 190 | 200 | 190 | 200 | 3,000 | 2,000 |
| 1999-05-26 | 191 | 215 | 191 | 215 | 3,000 | 2,150 |
| 1999-05-25 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1999-05-24 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1999-05-21 | 190 | 192 | 190 | 192 | 3,000 | 1,920 |
| 1999-05-20 | 208 | 208 | 205 | 205 | 2,000 | 2,050 |
| 1999-05-19 | 209 | 211 | 209 | 211 | 5,000 | 2,110 |
| 1999-05-18 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 1999-05-17 | 220 | 220 | 211 | 211 | 2,000 | 2,110 |
| 1999-05-14 | 230 | 230 | 220 | 220 | 8,000 | 2,200 |
| 1999-05-13 | 220 | 220 | 210 | 210 | 11,000 | 2,100 |
| 1999-05-12 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1999-05-11 | 205 | 210 | 205 | 205 | 10,000 | 2,050 |
| 1999-05-07 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1999-05-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-04-30 | 220 | 220 | 218 | 220 | 10,000 | 2,200 |
| 1999-04-28 | 202 | 222 | 202 | 222 | 4,000 | 2,220 |
| 1999-04-27 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 1999-04-26 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1999-04-23 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 1999-04-22 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 1999-04-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-04-20 | 206 | 206 | 205 | 205 | 12,000 | 2,050 |
| 1999-04-19 | 210 | 210 | 205 | 205 | 4,000 | 2,050 |
| 1999-04-16 | 206 | 206 | 205 | 205 | 2,000 | 2,050 |
| 1999-04-15 | 206 | 206 | 205 | 205 | 3,000 | 2,050 |
| 1999-04-14 | 197 | 200 | 197 | 200 | 4,000 | 2,000 |
| 1999-04-13 | 227 | 230 | 225 | 225 | 14,000 | 2,250 |
| 1999-04-12 | 224 | 224 | 217 | 217 | 13,000 | 2,170 |
| 1999-04-09 | 235 | 235 | 210 | 225 | 27,000 | 2,250 |
| 1999-04-08 | 230 | 235 | 220 | 235 | 60,000 | 2,350 |
| 1999-04-07 | 190 | 200 | 190 | 200 | 39,000 | 2,000 |
| 1999-04-06 | 183 | 192 | 183 | 185 | 8,000 | 1,850 |
| 1999-04-05 | 187 | 187 | 180 | 180 | 7,000 | 1,800 |
| 1999-04-02 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1999-04-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1999-03-31 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1999-03-29 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1999-03-26 | 184 | 184 | 180 | 180 | 4,000 | 1,800 |
| 1999-03-24 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1999-03-23 | 190 | 190 | 189 | 190 | 8,000 | 1,900 |
| 1999-03-18 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 1999-03-12 | 184 | 184 | 184 | 184 | 6,000 | 1,840 |
| 1999-03-11 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 1999-03-10 | 180 | 188 | 180 | 188 | 3,000 | 1,880 |
| 1999-03-09 | 180 | 180 | 171 | 171 | 15,000 | 1,710 |
| 1999-03-01 | 175 | 175 | 171 | 171 | 2,000 | 1,710 |
| 1999-02-26 | 175 | 180 | 175 | 175 | 9,000 | 1,750 |
| 1999-02-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-02-24 | 180 | 180 | 177 | 180 | 5,000 | 1,800 |
| 1999-02-22 | 177 | 177 | 175 | 175 | 15,000 | 1,750 |
| 1999-02-19 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1999-02-18 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 1999-02-17 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1999-02-16 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1999-02-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1999-02-12 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1999-02-10 | 185 | 205 | 185 | 205 | 3,000 | 2,050 |
| 1999-02-05 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 1999-01-29 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1999-01-28 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-01-26 | 175 | 175 | 165 | 165 | 3,000 | 1,650 |
| 1999-01-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-01-20 | 209 | 209 | 200 | 200 | 6,000 | 2,000 |
| 1999-01-13 | 218 | 219 | 218 | 219 | 5,000 | 2,190 |
| 1999-01-11 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
