6977 (株)日本抵抗器製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 210 | 210 | 175 | 175 | 4,000 | 1,750 |
| 2000-12-28 | 170 | 210 | 170 | 210 | 8,000 | 2,100 |
| 2000-12-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-12-25 | 175 | 180 | 175 | 180 | 4,000 | 1,800 |
| 2000-12-22 | 164 | 168 | 164 | 168 | 7,000 | 1,680 |
| 2000-12-21 | 162 | 175 | 162 | 175 | 14,000 | 1,750 |
| 2000-12-20 | 185 | 185 | 161 | 161 | 7,000 | 1,610 |
| 2000-12-19 | 205 | 205 | 191 | 191 | 4,000 | 1,910 |
| 2000-12-12 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2000-12-11 | 194 | 200 | 194 | 200 | 3,000 | 2,000 |
| 2000-12-06 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2000-12-05 | 192 | 192 | 191 | 191 | 2,000 | 1,910 |
| 2000-12-04 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2000-11-30 | 185 | 205 | 185 | 205 | 2,000 | 2,050 |
| 2000-11-29 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-11-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-11-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-11-24 | 210 | 210 | 200 | 200 | 2,000 | 2,000 |
| 2000-11-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-11-21 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-11-16 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-11-14 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2000-11-13 | 229 | 229 | 229 | 229 | 4,000 | 2,290 |
| 2000-11-10 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
| 2000-11-07 | 213 | 213 | 212 | 212 | 2,000 | 2,120 |
| 2000-11-06 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2000-11-02 | 186 | 202 | 186 | 202 | 3,000 | 2,020 |
| 2000-11-01 | 232 | 232 | 220 | 220 | 11,000 | 2,200 |
| 2000-10-31 | 176 | 181 | 176 | 181 | 5,000 | 1,810 |
| 2000-10-30 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2000-10-24 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2000-10-23 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2000-10-20 | 215 | 215 | 210 | 210 | 10,000 | 2,100 |
| 2000-10-19 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2000-10-18 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2000-10-17 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-10-13 | 210 | 210 | 205 | 205 | 5,000 | 2,050 |
| 2000-10-12 | 215 | 215 | 210 | 210 | 7,000 | 2,100 |
| 2000-10-11 | 225 | 225 | 215 | 215 | 8,000 | 2,150 |
| 2000-10-10 | 220 | 220 | 211 | 211 | 6,000 | 2,110 |
| 2000-10-04 | 210 | 224 | 210 | 224 | 6,000 | 2,240 |
| 2000-10-03 | 220 | 225 | 220 | 225 | 4,000 | 2,250 |
| 2000-10-02 | 210 | 220 | 210 | 220 | 7,000 | 2,200 |
| 2000-09-29 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2000-09-26 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-09-22 | 240 | 240 | 230 | 230 | 2,000 | 2,300 |
| 2000-09-21 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-09-20 | 240 | 250 | 240 | 240 | 7,000 | 2,400 |
| 2000-09-19 | 226 | 226 | 210 | 210 | 14,000 | 2,100 |
| 2000-09-18 | 212 | 222 | 212 | 222 | 28,000 | 2,220 |
| 2000-09-14 | 245 | 245 | 232 | 232 | 25,000 | 2,320 |
| 2000-09-13 | 256 | 256 | 245 | 245 | 10,000 | 2,450 |
| 2000-09-12 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2000-09-11 | 277 | 277 | 258 | 258 | 6,000 | 2,580 |
| 2000-09-08 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2000-09-07 | 280 | 280 | 252 | 252 | 5,000 | 2,520 |
| 2000-09-06 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2000-09-05 | 272 | 272 | 257 | 270 | 4,000 | 2,700 |
| 2000-09-04 | 272 | 272 | 250 | 272 | 3,000 | 2,720 |
| 2000-08-31 | 261 | 268 | 245 | 265 | 12,000 | 2,650 |
| 2000-08-30 | 263 | 264 | 263 | 264 | 5,000 | 2,640 |
| 2000-08-29 | 274 | 280 | 266 | 280 | 10,000 | 2,800 |
| 2000-08-28 | 265 | 275 | 264 | 264 | 16,000 | 2,640 |
| 2000-08-25 | 275 | 275 | 261 | 261 | 13,000 | 2,610 |
| 2000-08-24 | 261 | 275 | 260 | 275 | 12,000 | 2,750 |
| 2000-08-23 | 258 | 300 | 258 | 285 | 22,000 | 2,850 |
| 2000-08-22 | 241 | 258 | 240 | 255 | 10,000 | 2,550 |
| 2000-08-21 | 245 | 250 | 240 | 250 | 6,000 | 2,500 |
| 2000-08-18 | 251 | 251 | 246 | 250 | 9,000 | 2,500 |
| 2000-08-17 | 241 | 241 | 236 | 236 | 5,000 | 2,360 |
| 2000-08-16 | 250 | 250 | 240 | 240 | 7,000 | 2,400 |
| 2000-08-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-08-14 | 232 | 250 | 232 | 250 | 12,000 | 2,500 |
| 2000-08-11 | 275 | 275 | 241 | 243 | 9,000 | 2,430 |
| 2000-08-10 | 260 | 260 | 245 | 245 | 7,000 | 2,450 |
| 2000-08-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-08-07 | 250 | 255 | 250 | 255 | 2,000 | 2,550 |
| 2000-08-04 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-08-03 | 243 | 243 | 238 | 238 | 5,000 | 2,380 |
| 2000-08-02 | 237 | 243 | 237 | 243 | 3,000 | 2,430 |
| 2000-08-01 | 244 | 245 | 240 | 240 | 14,000 | 2,400 |
| 2000-07-31 | 215 | 232 | 215 | 225 | 35,000 | 2,250 |
| 2000-07-28 | 255 | 260 | 255 | 260 | 13,000 | 2,600 |
| 2000-07-27 | 280 | 280 | 275 | 275 | 13,000 | 2,750 |
| 2000-07-26 | 295 | 295 | 288 | 295 | 30,000 | 2,950 |
| 2000-07-25 | 299 | 299 | 279 | 290 | 9,000 | 2,900 |
| 2000-07-24 | 320 | 320 | 290 | 300 | 15,000 | 3,000 |
| 2000-07-21 | 315 | 325 | 310 | 320 | 58,000 | 3,200 |
| 2000-07-19 | 292 | 320 | 292 | 315 | 20,000 | 3,150 |
| 2000-07-18 | 322 | 322 | 305 | 305 | 26,000 | 3,050 |
| 2000-07-17 | 320 | 322 | 320 | 322 | 12,000 | 3,220 |
| 2000-07-14 | 310 | 320 | 310 | 320 | 10,000 | 3,200 |
| 2000-07-13 | 334 | 334 | 310 | 310 | 33,000 | 3,100 |
| 2000-07-12 | 345 | 348 | 333 | 335 | 63,000 | 3,350 |
| 2000-07-11 | 312 | 340 | 312 | 340 | 85,000 | 3,400 |
| 2000-07-10 | 320 | 320 | 310 | 312 | 51,000 | 3,120 |
| 2000-07-07 | 300 | 320 | 300 | 320 | 84,000 | 3,200 |
| 2000-07-06 | 284 | 315 | 284 | 300 | 144,000 | 3,000 |
| 2000-07-05 | 265 | 285 | 265 | 285 | 35,000 | 2,850 |
| 2000-07-04 | 278 | 278 | 271 | 275 | 16,000 | 2,750 |
| 2000-07-03 | 270 | 280 | 270 | 270 | 25,000 | 2,700 |
| 2000-06-30 | 280 | 280 | 260 | 275 | 34,000 | 2,750 |
| 2000-06-29 | 255 | 285 | 255 | 280 | 163,000 | 2,800 |
| 2000-06-28 | 240 | 260 | 240 | 250 | 148,000 | 2,500 |
| 2000-06-27 | 234 | 240 | 234 | 240 | 3,000 | 2,400 |
| 2000-06-26 | 229 | 232 | 229 | 232 | 9,000 | 2,320 |
| 2000-06-23 | 229 | 229 | 227 | 227 | 6,000 | 2,270 |
| 2000-06-22 | 226 | 230 | 226 | 226 | 23,000 | 2,260 |
| 2000-06-21 | 228 | 230 | 225 | 230 | 15,000 | 2,300 |
| 2000-06-20 | 233 | 233 | 228 | 228 | 6,000 | 2,280 |
| 2000-06-19 | 223 | 233 | 223 | 233 | 7,000 | 2,330 |
| 2000-06-16 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-06-15 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 2000-06-14 | 249 | 255 | 245 | 250 | 30,000 | 2,500 |
| 2000-06-13 | 230 | 250 | 225 | 250 | 27,000 | 2,500 |
| 2000-06-12 | 222 | 223 | 221 | 223 | 12,000 | 2,230 |
| 2000-06-09 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2000-06-08 | 210 | 220 | 210 | 220 | 5,000 | 2,200 |
| 2000-06-07 | 221 | 221 | 215 | 220 | 7,000 | 2,200 |
| 2000-06-06 | 225 | 225 | 220 | 220 | 7,000 | 2,200 |
| 2000-06-05 | 223 | 230 | 223 | 230 | 3,000 | 2,300 |
| 2000-06-02 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-06-01 | 219 | 225 | 219 | 219 | 16,000 | 2,190 |
| 2000-05-31 | 214 | 224 | 214 | 219 | 6,000 | 2,190 |
| 2000-05-30 | 220 | 220 | 211 | 211 | 20,000 | 2,110 |
| 2000-05-29 | 220 | 240 | 215 | 215 | 6,000 | 2,150 |
| 2000-05-26 | 220 | 225 | 220 | 225 | 5,000 | 2,250 |
| 2000-05-25 | 220 | 230 | 220 | 221 | 9,000 | 2,210 |
| 2000-05-24 | 210 | 219 | 210 | 219 | 15,000 | 2,190 |
| 2000-05-23 | 215 | 215 | 200 | 210 | 27,000 | 2,100 |
| 2000-05-22 | 250 | 250 | 230 | 230 | 23,000 | 2,300 |
| 2000-05-19 | 231 | 240 | 231 | 240 | 14,000 | 2,400 |
| 2000-05-18 | 240 | 241 | 225 | 225 | 22,000 | 2,250 |
| 2000-05-17 | 250 | 260 | 250 | 254 | 82,000 | 2,540 |
| 2000-05-16 | 270 | 275 | 245 | 255 | 163,000 | 2,550 |
| 2000-05-15 | 266 | 300 | 266 | 272 | 226,000 | 2,720 |
| 2000-05-12 | 215 | 260 | 215 | 260 | 123,000 | 2,600 |
| 2000-05-11 | 199 | 205 | 190 | 205 | 26,000 | 2,050 |
| 2000-05-10 | 188 | 188 | 186 | 186 | 4,000 | 1,860 |
| 2000-05-09 | 188 | 188 | 187 | 188 | 6,000 | 1,880 |
| 2000-05-08 | 187 | 188 | 187 | 187 | 7,000 | 1,870 |
| 2000-05-02 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-05-01 | 188 | 188 | 185 | 185 | 2,000 | 1,850 |
| 2000-04-28 | 188 | 188 | 188 | 188 | 6,000 | 1,880 |
| 2000-04-27 | 190 | 190 | 188 | 188 | 14,000 | 1,880 |
| 2000-04-26 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2000-04-25 | 209 | 209 | 209 | 209 | 4,000 | 2,090 |
| 2000-04-24 | 200 | 209 | 200 | 209 | 4,000 | 2,090 |
| 2000-04-21 | 190 | 190 | 188 | 190 | 6,000 | 1,900 |
| 2000-04-20 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2000-04-19 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-04-18 | 204 | 204 | 190 | 190 | 4,000 | 1,900 |
| 2000-04-17 | 180 | 180 | 177 | 177 | 4,000 | 1,770 |
| 2000-04-14 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2000-04-13 | 199 | 199 | 197 | 197 | 3,000 | 1,970 |
| 2000-04-12 | 200 | 215 | 195 | 215 | 4,000 | 2,150 |
| 2000-04-11 | 215 | 219 | 200 | 214 | 9,000 | 2,140 |
| 2000-04-10 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 2000-04-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-04-06 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 2000-04-05 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-04-04 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-04-03 | 212 | 212 | 200 | 200 | 4,000 | 2,000 |
| 2000-03-31 | 210 | 214 | 210 | 214 | 2,000 | 2,140 |
| 2000-03-30 | 210 | 211 | 210 | 211 | 3,000 | 2,110 |
| 2000-03-29 | 205 | 210 | 205 | 210 | 8,000 | 2,100 |
| 2000-03-28 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2000-03-27 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2000-03-24 | 202 | 202 | 202 | 202 | 9,000 | 2,020 |
| 2000-03-23 | 204 | 207 | 204 | 207 | 11,000 | 2,070 |
| 2000-03-22 | 204 | 205 | 204 | 205 | 16,000 | 2,050 |
| 2000-03-21 | 205 | 205 | 200 | 200 | 14,000 | 2,000 |
| 2000-03-17 | 194 | 205 | 194 | 205 | 6,000 | 2,050 |
| 2000-03-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-03-15 | 200 | 200 | 185 | 185 | 6,000 | 1,850 |
| 2000-03-14 | 196 | 196 | 190 | 190 | 10,000 | 1,900 |
| 2000-03-13 | 199 | 199 | 196 | 196 | 6,000 | 1,960 |
| 2000-03-10 | 192 | 207 | 192 | 192 | 12,000 | 1,920 |
| 2000-03-09 | 195 | 195 | 190 | 190 | 17,000 | 1,900 |
| 2000-03-08 | 200 | 200 | 191 | 191 | 7,000 | 1,910 |
| 2000-03-07 | 209 | 210 | 203 | 203 | 5,000 | 2,030 |
| 2000-03-06 | 210 | 210 | 206 | 210 | 17,000 | 2,100 |
| 2000-03-03 | 215 | 215 | 210 | 210 | 7,000 | 2,100 |
| 2000-03-02 | 211 | 215 | 202 | 214 | 16,000 | 2,140 |
| 2000-03-01 | 203 | 210 | 203 | 210 | 13,000 | 2,100 |
| 2000-02-29 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-02-28 | 181 | 220 | 181 | 205 | 30,000 | 2,050 |
| 2000-02-25 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-02-24 | 180 | 199 | 180 | 180 | 13,000 | 1,800 |
| 2000-02-23 | 189 | 200 | 179 | 200 | 8,000 | 2,000 |
| 2000-02-22 | 200 | 200 | 193 | 193 | 13,000 | 1,930 |
| 2000-02-21 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2000-02-16 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
| 2000-02-15 | 190 | 199 | 190 | 199 | 4,000 | 1,990 |
| 2000-02-14 | 210 | 215 | 210 | 215 | 7,000 | 2,150 |
| 2000-02-10 | 204 | 205 | 190 | 190 | 12,000 | 1,900 |
| 2000-02-09 | 200 | 205 | 200 | 205 | 9,000 | 2,050 |
| 2000-02-07 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-02-03 | 195 | 195 | 193 | 194 | 3,000 | 1,940 |
| 2000-02-02 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2000-02-01 | 203 | 204 | 203 | 204 | 2,000 | 2,040 |
| 2000-01-31 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-01-28 | 196 | 196 | 192 | 192 | 5,000 | 1,920 |
| 2000-01-27 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2000-01-26 | 206 | 206 | 200 | 200 | 2,000 | 2,000 |
| 2000-01-25 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2000-01-24 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2000-01-21 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2000-01-20 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2000-01-19 | 207 | 207 | 205 | 205 | 2,000 | 2,050 |
| 2000-01-18 | 190 | 220 | 190 | 220 | 8,000 | 2,200 |
| 2000-01-17 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-01-14 | 200 | 210 | 200 | 210 | 9,000 | 2,100 |
| 2000-01-13 | 200 | 200 | 190 | 190 | 4,000 | 1,900 |
| 2000-01-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-01-11 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2000-01-06 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-01-04 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
