6977 (株)日本抵抗器製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 97 | 103 | 97 | 103 | 9,000 | 1,030 |
| 2002-12-27 | 96 | 104 | 96 | 104 | 3,000 | 1,040 |
| 2002-12-26 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-12-25 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2002-12-24 | 99 | 99 | 99 | 99 | 6,000 | 990 |
| 2002-12-20 | 91 | 99 | 91 | 95 | 13,000 | 950 |
| 2002-12-19 | 94 | 94 | 93 | 93 | 10,000 | 930 |
| 2002-12-18 | 100 | 102 | 99 | 100 | 16,000 | 1,000 |
| 2002-12-17 | 95 | 107 | 94 | 107 | 38,000 | 1,070 |
| 2002-12-16 | 98 | 110 | 98 | 110 | 10,000 | 1,100 |
| 2002-12-13 | 97 | 110 | 97 | 110 | 8,000 | 1,100 |
| 2002-12-12 | 99 | 110 | 99 | 110 | 7,000 | 1,100 |
| 2002-12-11 | 97 | 108 | 97 | 108 | 21,000 | 1,080 |
| 2002-12-10 | 104 | 107 | 100 | 107 | 15,000 | 1,070 |
| 2002-12-09 | 104 | 108 | 101 | 108 | 12,000 | 1,080 |
| 2002-12-06 | 96 | 104 | 96 | 104 | 11,000 | 1,040 |
| 2002-12-05 | 99 | 104 | 95 | 96 | 13,000 | 960 |
| 2002-12-04 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2002-12-03 | 100 | 107 | 96 | 100 | 8,000 | 1,000 |
| 2002-12-02 | 100 | 105 | 100 | 100 | 22,000 | 1,000 |
| 2002-11-28 | 100 | 105 | 100 | 105 | 18,000 | 1,050 |
| 2002-11-27 | 100 | 105 | 100 | 105 | 6,000 | 1,050 |
| 2002-11-26 | 100 | 108 | 100 | 108 | 8,000 | 1,080 |
| 2002-11-25 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2002-11-19 | 103 | 109 | 103 | 109 | 13,000 | 1,090 |
| 2002-11-14 | 100 | 110 | 100 | 110 | 11,000 | 1,100 |
| 2002-11-13 | 102 | 104 | 102 | 104 | 2,000 | 1,040 |
| 2002-11-11 | 109 | 109 | 109 | 109 | 9,000 | 1,090 |
| 2002-11-07 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2002-11-05 | 106 | 114 | 106 | 114 | 8,000 | 1,140 |
| 2002-11-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-10-31 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-10-28 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2002-10-24 | 110 | 118 | 105 | 118 | 8,000 | 1,180 |
| 2002-10-18 | 110 | 115 | 105 | 115 | 7,000 | 1,150 |
| 2002-10-15 | 102 | 119 | 100 | 119 | 12,000 | 1,190 |
| 2002-10-10 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 2002-10-04 | 105 | 118 | 105 | 118 | 13,000 | 1,180 |
| 2002-10-03 | 105 | 120 | 105 | 118 | 9,000 | 1,180 |
| 2002-09-26 | 109 | 114 | 109 | 114 | 4,000 | 1,140 |
| 2002-09-25 | 109 | 110 | 100 | 110 | 17,000 | 1,100 |
| 2002-09-20 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-09-19 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2002-09-18 | 110 | 110 | 110 | 110 | 13,000 | 1,100 |
| 2002-09-17 | 105 | 115 | 105 | 115 | 12,000 | 1,150 |
| 2002-09-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-09-11 | 110 | 112 | 110 | 112 | 3,000 | 1,120 |
| 2002-09-10 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2002-09-09 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2002-09-05 | 111 | 112 | 111 | 112 | 2,000 | 1,120 |
| 2002-08-30 | 112 | 121 | 112 | 121 | 4,000 | 1,210 |
| 2002-08-29 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-08-26 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2002-08-23 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2002-08-21 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2002-08-19 | 126 | 126 | 123 | 123 | 8,000 | 1,230 |
| 2002-08-16 | 121 | 121 | 118 | 118 | 5,000 | 1,180 |
| 2002-08-15 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-08-12 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2002-08-09 | 137 | 139 | 114 | 114 | 15,000 | 1,140 |
| 2002-08-08 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-08-06 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2002-08-05 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2002-08-01 | 114 | 124 | 114 | 124 | 2,000 | 1,240 |
| 2002-07-31 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2002-07-30 | 113 | 113 | 112 | 112 | 3,000 | 1,120 |
| 2002-07-29 | 111 | 111 | 111 | 111 | 9,000 | 1,110 |
| 2002-07-15 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2002-07-12 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2002-07-11 | 130 | 131 | 130 | 130 | 9,000 | 1,300 |
| 2002-07-10 | 139 | 148 | 128 | 143 | 11,000 | 1,430 |
| 2002-07-09 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2002-07-08 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-07-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-07-04 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2002-07-02 | 131 | 131 | 130 | 130 | 2,000 | 1,300 |
| 2002-07-01 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-06-28 | 130 | 140 | 130 | 140 | 4,000 | 1,400 |
| 2002-06-27 | 121 | 130 | 121 | 130 | 6,000 | 1,300 |
| 2002-06-19 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2002-06-17 | 117 | 127 | 117 | 127 | 3,000 | 1,270 |
| 2002-06-13 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2002-06-10 | 141 | 143 | 141 | 142 | 7,000 | 1,420 |
| 2002-06-06 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2002-06-04 | 139 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2002-06-03 | 133 | 138 | 133 | 138 | 8,000 | 1,380 |
| 2002-05-31 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-05-28 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2002-05-27 | 130 | 130 | 128 | 128 | 4,000 | 1,280 |
| 2002-05-24 | 126 | 130 | 126 | 130 | 10,000 | 1,300 |
| 2002-05-22 | 130 | 130 | 115 | 122 | 9,000 | 1,220 |
| 2002-05-21 | 128 | 133 | 128 | 133 | 11,000 | 1,330 |
| 2002-05-20 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-05-15 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-05-14 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-05-13 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-05-10 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 2002-05-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-05-07 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-05-02 | 105 | 105 | 101 | 105 | 6,000 | 1,050 |
| 2002-05-01 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2002-04-30 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-04-22 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-04-19 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2002-04-17 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2002-04-16 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2002-04-15 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2002-04-11 | 112 | 113 | 112 | 113 | 3,000 | 1,130 |
| 2002-04-10 | 112 | 112 | 112 | 112 | 10,000 | 1,120 |
| 2002-04-09 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-04-05 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-04-02 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2002-04-01 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-03-29 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-03-28 | 103 | 110 | 103 | 110 | 4,000 | 1,100 |
| 2002-03-27 | 103 | 112 | 103 | 110 | 7,000 | 1,100 |
| 2002-03-25 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2002-03-20 | 110 | 110 | 105 | 106 | 3,000 | 1,060 |
| 2002-03-19 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2002-03-18 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2002-03-15 | 105 | 106 | 104 | 104 | 7,000 | 1,040 |
| 2002-03-13 | 111 | 111 | 108 | 110 | 5,000 | 1,100 |
| 2002-03-12 | 112 | 112 | 108 | 108 | 17,000 | 1,080 |
| 2002-03-11 | 108 | 111 | 108 | 111 | 13,000 | 1,110 |
| 2002-03-08 | 111 | 111 | 103 | 103 | 14,000 | 1,030 |
| 2002-03-07 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-03-06 | 112 | 112 | 111 | 111 | 3,000 | 1,110 |
| 2002-03-05 | 111 | 111 | 108 | 108 | 12,000 | 1,080 |
| 2002-03-04 | 107 | 110 | 107 | 110 | 21,000 | 1,100 |
| 2002-03-01 | 107 | 107 | 107 | 107 | 8,000 | 1,070 |
| 2002-02-28 | 107 | 107 | 107 | 107 | 8,000 | 1,070 |
| 2002-02-26 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2002-02-25 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-02-21 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-02-20 | 100 | 109 | 100 | 109 | 4,000 | 1,090 |
| 2002-02-19 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-02-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-02-08 | 114 | 114 | 114 | 114 | 10,000 | 1,140 |
| 2002-02-07 | 100 | 105 | 98 | 105 | 7,000 | 1,050 |
| 2002-02-06 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2002-02-04 | 99 | 110 | 99 | 105 | 7,000 | 1,050 |
| 2002-02-01 | 98 | 108 | 98 | 108 | 2,000 | 1,080 |
| 2002-01-31 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-01-30 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-01-29 | 95 | 110 | 95 | 110 | 6,000 | 1,100 |
| 2002-01-25 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-01-23 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-01-22 | 105 | 110 | 100 | 110 | 10,000 | 1,100 |
| 2002-01-21 | 112 | 112 | 110 | 110 | 10,000 | 1,100 |
| 2002-01-18 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-01-17 | 95 | 99 | 95 | 99 | 3,000 | 990 |
| 2002-01-16 | 98 | 100 | 95 | 95 | 9,000 | 950 |
| 2002-01-15 | 95 | 97 | 95 | 97 | 4,000 | 970 |
| 2002-01-10 | 98 | 98 | 90 | 98 | 15,000 | 980 |
| 2002-01-09 | 94 | 94 | 92 | 92 | 4,000 | 920 |
| 2002-01-08 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2002-01-07 | 94 | 97 | 90 | 90 | 12,000 | 900 |
| 2002-01-04 | 94 | 94 | 94 | 94 | 2,000 | 940 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
