6977 (株)日本抵抗器製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 123 | 128 | 123 | 128 | 8,000 | 1,280 |
| 2003-12-29 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-12-26 | 112 | 115 | 112 | 115 | 2,000 | 1,150 |
| 2003-12-25 | 120 | 120 | 115 | 120 | 5,000 | 1,200 |
| 2003-12-24 | 116 | 120 | 116 | 120 | 9,000 | 1,200 |
| 2003-12-22 | 115 | 120 | 115 | 120 | 2,000 | 1,200 |
| 2003-12-19 | 121 | 121 | 115 | 115 | 6,000 | 1,150 |
| 2003-12-18 | 120 | 120 | 115 | 115 | 8,000 | 1,150 |
| 2003-12-17 | 122 | 122 | 117 | 117 | 9,000 | 1,170 |
| 2003-12-16 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
| 2003-12-12 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2003-12-10 | 135 | 135 | 129 | 129 | 9,000 | 1,290 |
| 2003-12-09 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2003-12-08 | 134 | 135 | 130 | 130 | 10,000 | 1,300 |
| 2003-12-04 | 135 | 135 | 132 | 132 | 6,000 | 1,320 |
| 2003-12-03 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2003-12-02 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-12-01 | 139 | 139 | 138 | 139 | 8,000 | 1,390 |
| 2003-11-27 | 133 | 143 | 133 | 143 | 5,000 | 1,430 |
| 2003-11-26 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-11-25 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2003-11-21 | 132 | 133 | 132 | 133 | 3,000 | 1,330 |
| 2003-11-18 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2003-11-17 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2003-11-14 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-11-12 | 150 | 150 | 147 | 147 | 5,000 | 1,470 |
| 2003-11-11 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2003-11-10 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2003-11-07 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2003-11-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-11-05 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-10-31 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-30 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 2003-10-29 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-10-27 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2003-10-24 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-10-22 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2003-10-20 | 149 | 150 | 149 | 150 | 6,000 | 1,500 |
| 2003-10-17 | 150 | 152 | 150 | 150 | 11,000 | 1,500 |
| 2003-10-16 | 153 | 153 | 150 | 150 | 7,000 | 1,500 |
| 2003-10-15 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2003-10-14 | 155 | 155 | 151 | 151 | 3,000 | 1,510 |
| 2003-10-10 | 158 | 159 | 158 | 159 | 13,000 | 1,590 |
| 2003-10-09 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
| 2003-10-08 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2003-10-07 | 160 | 160 | 152 | 154 | 9,000 | 1,540 |
| 2003-10-06 | 155 | 157 | 153 | 155 | 13,000 | 1,550 |
| 2003-10-03 | 148 | 150 | 147 | 147 | 23,000 | 1,470 |
| 2003-10-01 | 159 | 159 | 147 | 158 | 10,000 | 1,580 |
| 2003-09-30 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2003-09-29 | 161 | 161 | 155 | 155 | 2,000 | 1,550 |
| 2003-09-26 | 145 | 155 | 145 | 147 | 5,000 | 1,470 |
| 2003-09-25 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2003-09-24 | 156 | 159 | 156 | 159 | 5,000 | 1,590 |
| 2003-09-22 | 160 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2003-09-19 | 160 | 160 | 159 | 159 | 4,000 | 1,590 |
| 2003-09-18 | 161 | 161 | 157 | 161 | 22,000 | 1,610 |
| 2003-09-17 | 171 | 175 | 156 | 156 | 16,000 | 1,560 |
| 2003-09-16 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2003-09-12 | 180 | 180 | 159 | 159 | 13,000 | 1,590 |
| 2003-09-11 | 169 | 175 | 169 | 175 | 11,000 | 1,750 |
| 2003-09-10 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2003-09-09 | 159 | 164 | 159 | 161 | 8,000 | 1,610 |
| 2003-09-08 | 154 | 160 | 154 | 156 | 14,000 | 1,560 |
| 2003-09-05 | 172 | 174 | 166 | 166 | 10,000 | 1,660 |
| 2003-09-04 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2003-09-03 | 187 | 187 | 177 | 177 | 4,000 | 1,770 |
| 2003-09-02 | 198 | 198 | 185 | 191 | 32,000 | 1,910 |
| 2003-09-01 | 155 | 203 | 155 | 203 | 71,000 | 2,030 |
| 2003-08-29 | 148 | 153 | 148 | 153 | 47,000 | 1,530 |
| 2003-08-28 | 144 | 148 | 143 | 143 | 16,000 | 1,430 |
| 2003-08-27 | 145 | 145 | 141 | 145 | 31,000 | 1,450 |
| 2003-08-26 | 141 | 145 | 140 | 141 | 38,000 | 1,410 |
| 2003-08-25 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2003-08-22 | 134 | 135 | 134 | 135 | 9,000 | 1,350 |
| 2003-08-21 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2003-08-20 | 136 | 136 | 130 | 134 | 9,000 | 1,340 |
| 2003-08-19 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2003-08-18 | 145 | 145 | 135 | 135 | 9,000 | 1,350 |
| 2003-08-15 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2003-08-13 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2003-08-12 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2003-08-11 | 135 | 135 | 123 | 133 | 14,000 | 1,330 |
| 2003-08-08 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-08-06 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-08-05 | 131 | 131 | 130 | 130 | 7,000 | 1,300 |
| 2003-08-04 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2003-07-31 | 133 | 133 | 132 | 132 | 6,000 | 1,320 |
| 2003-07-30 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2003-07-29 | 135 | 135 | 134 | 134 | 4,000 | 1,340 |
| 2003-07-28 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2003-07-25 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2003-07-24 | 135 | 135 | 126 | 126 | 3,000 | 1,260 |
| 2003-07-23 | 135 | 135 | 134 | 135 | 9,000 | 1,350 |
| 2003-07-22 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2003-07-18 | 127 | 128 | 127 | 127 | 7,000 | 1,270 |
| 2003-07-17 | 127 | 128 | 127 | 128 | 3,000 | 1,280 |
| 2003-07-15 | 139 | 140 | 128 | 140 | 17,000 | 1,400 |
| 2003-07-11 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-07-10 | 128 | 128 | 127 | 127 | 7,000 | 1,270 |
| 2003-07-09 | 134 | 134 | 130 | 130 | 7,000 | 1,300 |
| 2003-07-08 | 130 | 135 | 130 | 133 | 8,000 | 1,330 |
| 2003-07-07 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-07-04 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-07-03 | 140 | 140 | 127 | 134 | 12,000 | 1,340 |
| 2003-07-02 | 127 | 140 | 127 | 140 | 14,000 | 1,400 |
| 2003-07-01 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2003-06-30 | 123 | 125 | 123 | 123 | 5,000 | 1,230 |
| 2003-06-27 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2003-06-26 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2003-06-25 | 123 | 123 | 120 | 120 | 7,000 | 1,200 |
| 2003-06-24 | 124 | 124 | 122 | 122 | 8,000 | 1,220 |
| 2003-06-19 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2003-06-18 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-06-16 | 122 | 125 | 122 | 122 | 5,000 | 1,220 |
| 2003-06-12 | 127 | 127 | 125 | 125 | 4,000 | 1,250 |
| 2003-06-11 | 124 | 125 | 124 | 125 | 5,000 | 1,250 |
| 2003-06-10 | 122 | 124 | 121 | 121 | 32,000 | 1,210 |
| 2003-06-09 | 124 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2003-06-06 | 120 | 120 | 119 | 119 | 4,000 | 1,190 |
| 2003-06-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-06-04 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2003-06-03 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2003-05-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-05-26 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2003-05-20 | 116 | 119 | 116 | 118 | 4,000 | 1,180 |
| 2003-05-19 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2003-05-15 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2003-05-14 | 114 | 114 | 104 | 107 | 7,000 | 1,070 |
| 2003-05-13 | 112 | 114 | 112 | 114 | 7,000 | 1,140 |
| 2003-05-12 | 120 | 120 | 110 | 110 | 43,000 | 1,100 |
| 2003-05-09 | 106 | 112 | 105 | 112 | 7,000 | 1,120 |
| 2003-05-08 | 108 | 108 | 105 | 105 | 6,000 | 1,050 |
| 2003-05-07 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-05-06 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2003-05-02 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-05-01 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2003-04-28 | 108 | 108 | 108 | 108 | 11,000 | 1,080 |
| 2003-04-22 | 107 | 107 | 105 | 105 | 5,000 | 1,050 |
| 2003-04-18 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2003-04-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-04-14 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2003-04-10 | 104 | 104 | 104 | 104 | 9,000 | 1,040 |
| 2003-04-08 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2003-04-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-04-04 | 103 | 103 | 102 | 102 | 11,000 | 1,020 |
| 2003-04-02 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2003-04-01 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-03-31 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-03-27 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-03-26 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-03-25 | 94 | 94 | 92 | 93 | 7,000 | 930 |
| 2003-03-24 | 95 | 96 | 94 | 94 | 7,000 | 940 |
| 2003-03-20 | 91 | 95 | 91 | 95 | 4,000 | 950 |
| 2003-03-19 | 92 | 96 | 90 | 96 | 4,000 | 960 |
| 2003-03-18 | 92 | 93 | 92 | 92 | 3,000 | 920 |
| 2003-03-13 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2003-03-12 | 91 | 97 | 90 | 97 | 4,000 | 970 |
| 2003-03-11 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2003-03-10 | 96 | 99 | 91 | 91 | 15,000 | 910 |
| 2003-03-07 | 99 | 100 | 99 | 100 | 7,000 | 1,000 |
| 2003-03-05 | 100 | 100 | 97 | 97 | 3,000 | 970 |
| 2003-03-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-03-03 | 100 | 100 | 99 | 100 | 7,000 | 1,000 |
| 2003-02-20 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2003-02-18 | 100 | 105 | 100 | 105 | 10,000 | 1,050 |
| 2003-02-13 | 103 | 103 | 99 | 99 | 4,000 | 990 |
| 2003-02-10 | 100 | 101 | 100 | 101 | 18,000 | 1,010 |
| 2003-02-07 | 105 | 106 | 105 | 106 | 7,000 | 1,060 |
| 2003-02-06 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2003-02-05 | 100 | 103 | 99 | 103 | 6,000 | 1,030 |
| 2003-02-03 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2003-01-31 | 101 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2003-01-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-01-28 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2003-01-24 | 100 | 100 | 99 | 99 | 7,000 | 990 |
| 2003-01-23 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-01-22 | 102 | 104 | 102 | 104 | 2,000 | 1,040 |
| 2003-01-21 | 113 | 113 | 113 | 113 | 8,000 | 1,130 |
| 2003-01-20 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2003-01-17 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-01-15 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-01-14 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-01-10 | 114 | 114 | 114 | 114 | 9,000 | 1,140 |
| 2003-01-09 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2003-01-08 | 97 | 99 | 96 | 99 | 7,000 | 990 |
| 2003-01-07 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2003-01-06 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
