6977 (株)日本抵抗器製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2001-12-27 | 91 | 91 | 80 | 80 | 15,000 | 800 |
| 2001-12-26 | 91 | 91 | 88 | 88 | 10,000 | 880 |
| 2001-12-25 | 95 | 95 | 90 | 91 | 10,000 | 910 |
| 2001-12-21 | 110 | 110 | 98 | 98 | 4,000 | 980 |
| 2001-12-20 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2001-12-19 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-12-17 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-12-14 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-12-11 | 120 | 129 | 120 | 129 | 11,000 | 1,290 |
| 2001-12-10 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2001-12-07 | 123 | 138 | 123 | 138 | 2,000 | 1,380 |
| 2001-12-06 | 127 | 127 | 121 | 121 | 4,000 | 1,210 |
| 2001-12-05 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2001-12-04 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-12-03 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-11-30 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-11-28 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-11-26 | 130 | 130 | 123 | 123 | 3,000 | 1,230 |
| 2001-11-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2001-11-20 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2001-11-19 | 129 | 132 | 129 | 130 | 3,000 | 1,300 |
| 2001-11-16 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2001-11-14 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-11-13 | 147 | 147 | 144 | 144 | 6,000 | 1,440 |
| 2001-11-12 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2001-11-05 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-11-02 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2001-11-01 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-10-31 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2001-10-26 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2001-10-25 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2001-10-23 | 138 | 140 | 138 | 140 | 2,000 | 1,400 |
| 2001-10-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2001-10-19 | 138 | 138 | 132 | 132 | 2,000 | 1,320 |
| 2001-10-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-10-15 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2001-10-12 | 147 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2001-10-11 | 143 | 145 | 131 | 131 | 5,000 | 1,310 |
| 2001-10-10 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-10-09 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2001-10-04 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2001-10-03 | 136 | 137 | 136 | 137 | 3,000 | 1,370 |
| 2001-10-02 | 142 | 142 | 136 | 136 | 7,000 | 1,360 |
| 2001-10-01 | 137 | 140 | 137 | 137 | 13,000 | 1,370 |
| 2001-09-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-09-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-09-26 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2001-09-20 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-09-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-09-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-09-11 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2001-09-10 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2001-09-07 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2001-09-06 | 151 | 151 | 151 | 151 | 10,000 | 1,510 |
| 2001-09-04 | 162 | 162 | 151 | 151 | 5,000 | 1,510 |
| 2001-09-03 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-08-31 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2001-08-30 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2001-08-27 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-08-24 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2001-08-22 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-08-20 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-08-17 | 175 | 175 | 162 | 162 | 7,000 | 1,620 |
| 2001-08-13 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2001-08-10 | 172 | 173 | 172 | 173 | 3,000 | 1,730 |
| 2001-08-08 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2001-08-07 | 170 | 170 | 160 | 160 | 2,000 | 1,600 |
| 2001-08-03 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2001-08-02 | 175 | 175 | 170 | 170 | 3,000 | 1,700 |
| 2001-08-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-07-19 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2001-07-18 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2001-07-17 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2001-07-12 | 184 | 184 | 181 | 181 | 2,000 | 1,810 |
| 2001-07-11 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2001-07-10 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2001-07-02 | 182 | 184 | 182 | 184 | 7,000 | 1,840 |
| 2001-06-29 | 183 | 183 | 183 | 183 | 5,000 | 1,830 |
| 2001-06-28 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2001-06-27 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2001-06-25 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-06-22 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2001-06-12 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2001-06-11 | 184 | 199 | 184 | 196 | 7,000 | 1,960 |
| 2001-06-08 | 181 | 181 | 179 | 179 | 4,000 | 1,790 |
| 2001-06-07 | 180 | 181 | 178 | 180 | 13,000 | 1,800 |
| 2001-06-06 | 190 | 190 | 180 | 180 | 25,000 | 1,800 |
| 2001-06-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-06-04 | 191 | 191 | 190 | 191 | 3,000 | 1,910 |
| 2001-06-01 | 193 | 193 | 191 | 191 | 6,000 | 1,910 |
| 2001-05-31 | 196 | 196 | 193 | 193 | 5,000 | 1,930 |
| 2001-05-30 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2001-05-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-05-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-05-24 | 196 | 196 | 195 | 195 | 2,000 | 1,950 |
| 2001-05-23 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-05-21 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-05-18 | 210 | 210 | 207 | 207 | 4,000 | 2,070 |
| 2001-05-16 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-05-15 | 210 | 210 | 191 | 195 | 16,000 | 1,950 |
| 2001-05-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-05-11 | 240 | 240 | 220 | 220 | 19,000 | 2,200 |
| 2001-05-10 | 208 | 210 | 208 | 210 | 4,000 | 2,100 |
| 2001-05-09 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-05-07 | 210 | 210 | 192 | 198 | 8,000 | 1,980 |
| 2001-05-02 | 199 | 210 | 199 | 210 | 5,000 | 2,100 |
| 2001-05-01 | 193 | 198 | 193 | 198 | 3,000 | 1,980 |
| 2001-04-27 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2001-04-26 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-04-25 | 183 | 185 | 183 | 185 | 3,000 | 1,850 |
| 2001-04-24 | 182 | 183 | 181 | 181 | 8,000 | 1,810 |
| 2001-04-23 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2001-04-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-04-17 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 2001-04-16 | 186 | 186 | 176 | 176 | 2,000 | 1,760 |
| 2001-04-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-04-11 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2001-04-10 | 183 | 185 | 183 | 185 | 4,000 | 1,850 |
| 2001-04-09 | 180 | 185 | 180 | 183 | 5,000 | 1,830 |
| 2001-04-05 | 182 | 182 | 175 | 175 | 3,000 | 1,750 |
| 2001-04-04 | 172 | 180 | 172 | 180 | 2,000 | 1,800 |
| 2001-03-30 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2001-03-29 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-03-28 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2001-03-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-03-26 | 180 | 180 | 170 | 170 | 3,000 | 1,700 |
| 2001-03-23 | 178 | 180 | 178 | 180 | 7,000 | 1,800 |
| 2001-03-19 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2001-03-16 | 167 | 170 | 167 | 170 | 2,000 | 1,700 |
| 2001-03-14 | 163 | 165 | 163 | 165 | 12,000 | 1,650 |
| 2001-03-13 | 184 | 184 | 172 | 172 | 16,000 | 1,720 |
| 2001-03-12 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2001-03-09 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2001-03-08 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2001-03-07 | 171 | 172 | 171 | 172 | 12,000 | 1,720 |
| 2001-03-06 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2001-03-02 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2001-03-01 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2001-02-28 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2001-02-27 | 176 | 180 | 176 | 180 | 7,000 | 1,800 |
| 2001-02-26 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2001-02-23 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-02-22 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2001-02-21 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2001-02-20 | 171 | 171 | 170 | 170 | 10,000 | 1,700 |
| 2001-02-19 | 174 | 174 | 170 | 170 | 19,000 | 1,700 |
| 2001-02-16 | 176 | 176 | 170 | 170 | 14,000 | 1,700 |
| 2001-02-15 | 176 | 176 | 175 | 175 | 4,000 | 1,750 |
| 2001-02-14 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 2001-02-13 | 189 | 189 | 180 | 180 | 5,000 | 1,800 |
| 2001-02-09 | 184 | 185 | 184 | 185 | 5,000 | 1,850 |
| 2001-02-08 | 185 | 185 | 181 | 181 | 2,000 | 1,810 |
| 2001-02-07 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-02-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-01-29 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-01-26 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-01-19 | 200 | 200 | 190 | 190 | 5,000 | 1,900 |
| 2001-01-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-01-17 | 195 | 195 | 190 | 190 | 13,000 | 1,900 |
| 2001-01-16 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-01-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2001-01-11 | 200 | 200 | 180 | 180 | 8,000 | 1,800 |
| 2001-01-10 | 194 | 195 | 194 | 195 | 4,000 | 1,950 |
| 2001-01-09 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2001-01-05 | 180 | 181 | 180 | 181 | 3,000 | 1,810 |
| 2001-01-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
