6977 (株)日本抵抗器製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 2004-12-29 | 178 | 180 | 178 | 178 | 12,000 | 1,780 |
| 2004-12-28 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2004-12-27 | 176 | 177 | 176 | 177 | 3,000 | 1,770 |
| 2004-12-24 | 178 | 180 | 175 | 179 | 45,000 | 1,790 |
| 2004-12-22 | 177 | 182 | 175 | 176 | 33,000 | 1,760 |
| 2004-12-21 | 182 | 182 | 173 | 177 | 28,000 | 1,770 |
| 2004-12-20 | 184 | 184 | 172 | 177 | 20,000 | 1,770 |
| 2004-12-17 | 176 | 177 | 176 | 176 | 7,000 | 1,760 |
| 2004-12-16 | 178 | 180 | 176 | 178 | 17,000 | 1,780 |
| 2004-12-15 | 183 | 183 | 175 | 176 | 26,000 | 1,760 |
| 2004-12-14 | 178 | 183 | 176 | 183 | 28,000 | 1,830 |
| 2004-12-13 | 190 | 190 | 186 | 186 | 7,000 | 1,860 |
| 2004-12-10 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2004-12-09 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2004-12-08 | 185 | 185 | 183 | 183 | 20,000 | 1,830 |
| 2004-12-07 | 185 | 186 | 185 | 185 | 18,000 | 1,850 |
| 2004-12-06 | 185 | 189 | 185 | 187 | 11,000 | 1,870 |
| 2004-12-03 | 187 | 187 | 185 | 185 | 5,000 | 1,850 |
| 2004-12-02 | 189 | 189 | 184 | 185 | 15,000 | 1,850 |
| 2004-12-01 | 187 | 187 | 182 | 184 | 50,000 | 1,840 |
| 2004-11-30 | 191 | 191 | 190 | 191 | 18,000 | 1,910 |
| 2004-11-26 | 185 | 190 | 185 | 190 | 5,000 | 1,900 |
| 2004-11-24 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2004-11-22 | 186 | 188 | 186 | 187 | 3,000 | 1,870 |
| 2004-11-19 | 186 | 188 | 185 | 188 | 6,000 | 1,880 |
| 2004-11-18 | 188 | 191 | 185 | 185 | 21,000 | 1,850 |
| 2004-11-17 | 195 | 195 | 187 | 187 | 4,000 | 1,870 |
| 2004-11-16 | 188 | 193 | 188 | 193 | 3,000 | 1,930 |
| 2004-11-15 | 185 | 188 | 185 | 187 | 6,000 | 1,870 |
| 2004-11-12 | 194 | 194 | 193 | 193 | 5,000 | 1,930 |
| 2004-11-11 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2004-11-10 | 193 | 195 | 193 | 195 | 10,000 | 1,950 |
| 2004-11-09 | 188 | 188 | 184 | 184 | 18,000 | 1,840 |
| 2004-11-08 | 194 | 195 | 190 | 190 | 12,000 | 1,900 |
| 2004-11-05 | 198 | 198 | 194 | 194 | 18,000 | 1,940 |
| 2004-11-04 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2004-11-02 | 191 | 193 | 191 | 193 | 15,000 | 1,930 |
| 2004-11-01 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2004-10-29 | 200 | 200 | 193 | 193 | 10,000 | 1,930 |
| 2004-10-28 | 202 | 202 | 200 | 200 | 11,000 | 2,000 |
| 2004-10-27 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2004-10-26 | 208 | 208 | 203 | 203 | 3,000 | 2,030 |
| 2004-10-25 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2004-10-21 | 203 | 203 | 203 | 203 | 9,000 | 2,030 |
| 2004-10-20 | 215 | 215 | 203 | 205 | 14,000 | 2,050 |
| 2004-10-19 | 214 | 215 | 211 | 215 | 17,000 | 2,150 |
| 2004-10-18 | 215 | 215 | 213 | 213 | 16,000 | 2,130 |
| 2004-10-15 | 220 | 220 | 214 | 214 | 15,000 | 2,140 |
| 2004-10-14 | 220 | 220 | 213 | 215 | 36,000 | 2,150 |
| 2004-10-13 | 216 | 227 | 215 | 225 | 79,000 | 2,250 |
| 2004-10-12 | 233 | 234 | 220 | 224 | 139,000 | 2,240 |
| 2004-10-08 | 234 | 244 | 234 | 235 | 283,000 | 2,350 |
| 2004-10-07 | 222 | 241 | 222 | 234 | 674,000 | 2,340 |
| 2004-10-06 | 203 | 236 | 203 | 223 | 209,000 | 2,230 |
| 2004-10-05 | 209 | 215 | 201 | 205 | 114,000 | 2,050 |
| 2004-10-04 | 200 | 208 | 199 | 208 | 52,000 | 2,080 |
| 2004-10-01 | 194 | 205 | 194 | 204 | 110,000 | 2,040 |
| 2004-09-30 | 187 | 197 | 187 | 195 | 45,000 | 1,950 |
| 2004-09-29 | 183 | 190 | 183 | 187 | 11,000 | 1,870 |
| 2004-09-27 | 187 | 187 | 185 | 185 | 8,000 | 1,850 |
| 2004-09-24 | 180 | 187 | 180 | 187 | 34,000 | 1,870 |
| 2004-09-22 | 184 | 184 | 182 | 183 | 11,000 | 1,830 |
| 2004-09-21 | 183 | 184 | 183 | 184 | 25,000 | 1,840 |
| 2004-09-17 | 184 | 184 | 183 | 183 | 3,000 | 1,830 |
| 2004-09-16 | 181 | 185 | 181 | 185 | 24,000 | 1,850 |
| 2004-09-15 | 181 | 183 | 181 | 181 | 22,000 | 1,810 |
| 2004-09-14 | 181 | 181 | 180 | 181 | 9,000 | 1,810 |
| 2004-09-13 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2004-09-10 | 187 | 187 | 182 | 183 | 8,000 | 1,830 |
| 2004-09-09 | 183 | 183 | 182 | 182 | 9,000 | 1,820 |
| 2004-09-08 | 184 | 186 | 183 | 183 | 17,000 | 1,830 |
| 2004-09-07 | 180 | 185 | 180 | 181 | 10,000 | 1,810 |
| 2004-09-06 | 181 | 181 | 179 | 179 | 5,000 | 1,790 |
| 2004-09-03 | 178 | 179 | 178 | 178 | 12,000 | 1,780 |
| 2004-09-02 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2004-08-31 | 192 | 192 | 186 | 186 | 6,000 | 1,860 |
| 2004-08-30 | 179 | 186 | 179 | 186 | 9,000 | 1,860 |
| 2004-08-27 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2004-08-26 | 178 | 178 | 177 | 177 | 6,000 | 1,770 |
| 2004-08-25 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2004-08-23 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2004-08-20 | 178 | 179 | 170 | 172 | 17,000 | 1,720 |
| 2004-08-19 | 173 | 173 | 172 | 172 | 6,000 | 1,720 |
| 2004-08-18 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2004-08-17 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2004-08-16 | 185 | 185 | 169 | 169 | 6,000 | 1,690 |
| 2004-08-13 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2004-08-11 | 176 | 178 | 176 | 176 | 5,000 | 1,760 |
| 2004-08-10 | 174 | 174 | 170 | 170 | 8,000 | 1,700 |
| 2004-08-09 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2004-08-06 | 175 | 175 | 162 | 170 | 26,000 | 1,700 |
| 2004-08-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2004-08-04 | 170 | 184 | 170 | 183 | 17,000 | 1,830 |
| 2004-08-03 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2004-08-02 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2004-07-29 | 173 | 174 | 173 | 174 | 2,000 | 1,740 |
| 2004-07-28 | 176 | 177 | 176 | 177 | 3,000 | 1,770 |
| 2004-07-27 | 183 | 183 | 181 | 181 | 5,000 | 1,810 |
| 2004-07-26 | 182 | 182 | 181 | 181 | 8,000 | 1,810 |
| 2004-07-23 | 184 | 191 | 184 | 191 | 5,000 | 1,910 |
| 2004-07-22 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2004-07-21 | 196 | 196 | 196 | 196 | 7,000 | 1,960 |
| 2004-07-20 | 189 | 193 | 189 | 193 | 4,000 | 1,930 |
| 2004-07-16 | 193 | 193 | 188 | 189 | 11,000 | 1,890 |
| 2004-07-15 | 190 | 194 | 190 | 192 | 31,000 | 1,920 |
| 2004-07-14 | 205 | 210 | 191 | 196 | 29,000 | 1,960 |
| 2004-07-13 | 208 | 215 | 201 | 213 | 126,000 | 2,130 |
| 2004-07-12 | 186 | 210 | 186 | 206 | 58,000 | 2,060 |
| 2004-07-09 | 182 | 184 | 181 | 181 | 11,000 | 1,810 |
| 2004-07-08 | 184 | 184 | 181 | 181 | 4,000 | 1,810 |
| 2004-07-07 | 185 | 185 | 181 | 181 | 8,000 | 1,810 |
| 2004-07-06 | 187 | 192 | 185 | 185 | 19,000 | 1,850 |
| 2004-07-05 | 182 | 184 | 181 | 183 | 12,000 | 1,830 |
| 2004-07-02 | 184 | 184 | 180 | 180 | 15,000 | 1,800 |
| 2004-07-01 | 183 | 185 | 183 | 185 | 11,000 | 1,850 |
| 2004-06-30 | 189 | 189 | 181 | 182 | 8,000 | 1,820 |
| 2004-06-28 | 190 | 190 | 183 | 183 | 8,000 | 1,830 |
| 2004-06-25 | 187 | 187 | 182 | 182 | 6,000 | 1,820 |
| 2004-06-24 | 179 | 184 | 179 | 182 | 12,000 | 1,820 |
| 2004-06-23 | 183 | 183 | 178 | 178 | 12,000 | 1,780 |
| 2004-06-22 | 185 | 185 | 183 | 183 | 8,000 | 1,830 |
| 2004-06-21 | 196 | 196 | 182 | 188 | 35,000 | 1,880 |
| 2004-06-18 | 196 | 199 | 192 | 192 | 23,000 | 1,920 |
| 2004-06-17 | 197 | 197 | 186 | 186 | 58,000 | 1,860 |
| 2004-06-16 | 199 | 202 | 197 | 197 | 57,000 | 1,970 |
| 2004-06-15 | 191 | 205 | 191 | 197 | 67,000 | 1,970 |
| 2004-06-14 | 198 | 198 | 183 | 190 | 69,000 | 1,900 |
| 2004-06-11 | 200 | 205 | 200 | 203 | 63,000 | 2,030 |
| 2004-06-10 | 209 | 210 | 193 | 204 | 208,000 | 2,040 |
| 2004-06-09 | 189 | 214 | 189 | 213 | 177,000 | 2,130 |
| 2004-06-08 | 169 | 189 | 168 | 189 | 69,000 | 1,890 |
| 2004-06-07 | 152 | 169 | 152 | 169 | 49,000 | 1,690 |
| 2004-06-04 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2004-06-03 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2004-06-01 | 160 | 160 | 159 | 159 | 4,000 | 1,590 |
| 2004-05-31 | 166 | 166 | 160 | 160 | 21,000 | 1,600 |
| 2004-05-28 | 169 | 169 | 156 | 161 | 10,000 | 1,610 |
| 2004-05-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2004-05-26 | 162 | 162 | 155 | 155 | 17,000 | 1,550 |
| 2004-05-24 | 162 | 163 | 162 | 163 | 20,000 | 1,630 |
| 2004-05-21 | 166 | 167 | 165 | 165 | 5,000 | 1,650 |
| 2004-05-20 | 179 | 179 | 178 | 178 | 9,000 | 1,780 |
| 2004-05-19 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2004-05-17 | 164 | 165 | 150 | 150 | 15,000 | 1,500 |
| 2004-05-14 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2004-05-13 | 163 | 164 | 163 | 164 | 4,000 | 1,640 |
| 2004-05-12 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2004-05-11 | 169 | 169 | 165 | 165 | 3,000 | 1,650 |
| 2004-05-10 | 179 | 179 | 174 | 174 | 8,000 | 1,740 |
| 2004-05-07 | 178 | 180 | 175 | 180 | 11,000 | 1,800 |
| 2004-05-06 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2004-04-30 | 183 | 183 | 182 | 182 | 4,000 | 1,820 |
| 2004-04-28 | 182 | 183 | 182 | 182 | 4,000 | 1,820 |
| 2004-04-27 | 183 | 183 | 182 | 182 | 5,000 | 1,820 |
| 2004-04-26 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2004-04-23 | 186 | 186 | 185 | 185 | 7,000 | 1,850 |
| 2004-04-22 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2004-04-21 | 189 | 189 | 185 | 185 | 8,000 | 1,850 |
| 2004-04-19 | 183 | 183 | 182 | 182 | 6,000 | 1,820 |
| 2004-04-16 | 190 | 190 | 185 | 189 | 10,000 | 1,890 |
| 2004-04-15 | 186 | 186 | 175 | 175 | 23,000 | 1,750 |
| 2004-04-14 | 185 | 189 | 185 | 185 | 5,000 | 1,850 |
| 2004-04-13 | 184 | 190 | 183 | 183 | 22,000 | 1,830 |
| 2004-04-12 | 181 | 189 | 181 | 182 | 19,000 | 1,820 |
| 2004-04-09 | 188 | 188 | 184 | 184 | 24,000 | 1,840 |
| 2004-04-08 | 190 | 190 | 188 | 188 | 4,000 | 1,880 |
| 2004-04-07 | 187 | 187 | 183 | 185 | 8,000 | 1,850 |
| 2004-04-06 | 189 | 189 | 180 | 180 | 3,000 | 1,800 |
| 2004-04-05 | 180 | 190 | 180 | 189 | 17,000 | 1,890 |
| 2004-04-02 | 178 | 183 | 178 | 178 | 13,000 | 1,780 |
| 2004-04-01 | 180 | 185 | 180 | 185 | 8,000 | 1,850 |
| 2004-03-31 | 182 | 188 | 177 | 188 | 12,000 | 1,880 |
| 2004-03-30 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2004-03-29 | 172 | 186 | 172 | 186 | 20,000 | 1,860 |
| 2004-03-26 | 185 | 185 | 166 | 167 | 40,000 | 1,670 |
| 2004-03-25 | 181 | 182 | 181 | 181 | 12,000 | 1,810 |
| 2004-03-24 | 189 | 189 | 181 | 186 | 8,000 | 1,860 |
| 2004-03-23 | 188 | 190 | 181 | 190 | 23,000 | 1,900 |
| 2004-03-22 | 190 | 194 | 190 | 191 | 37,000 | 1,910 |
| 2004-03-19 | 183 | 203 | 183 | 199 | 179,000 | 1,990 |
| 2004-03-18 | 169 | 180 | 166 | 180 | 48,000 | 1,800 |
| 2004-03-17 | 164 | 169 | 164 | 169 | 11,000 | 1,690 |
| 2004-03-16 | 166 | 168 | 165 | 165 | 9,000 | 1,650 |
| 2004-03-15 | 166 | 166 | 165 | 166 | 5,000 | 1,660 |
| 2004-03-12 | 169 | 169 | 158 | 165 | 21,000 | 1,650 |
| 2004-03-11 | 162 | 172 | 161 | 169 | 57,000 | 1,690 |
| 2004-03-10 | 156 | 161 | 155 | 157 | 43,000 | 1,570 |
| 2004-03-09 | 155 | 158 | 155 | 155 | 12,000 | 1,550 |
| 2004-03-08 | 150 | 155 | 150 | 155 | 22,000 | 1,550 |
| 2004-03-05 | 145 | 147 | 145 | 147 | 6,000 | 1,470 |
| 2004-03-04 | 143 | 144 | 143 | 143 | 3,000 | 1,430 |
| 2004-03-03 | 145 | 145 | 142 | 142 | 2,000 | 1,420 |
| 2004-03-02 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2004-03-01 | 145 | 146 | 145 | 145 | 10,000 | 1,450 |
| 2004-02-27 | 146 | 147 | 146 | 147 | 4,000 | 1,470 |
| 2004-02-23 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2004-02-19 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2004-02-17 | 148 | 149 | 148 | 149 | 3,000 | 1,490 |
| 2004-02-16 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2004-02-10 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2004-02-09 | 152 | 152 | 150 | 151 | 4,000 | 1,510 |
| 2004-02-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-02-03 | 152 | 152 | 150 | 150 | 3,000 | 1,500 |
| 2004-01-30 | 150 | 150 | 149 | 149 | 6,000 | 1,490 |
| 2004-01-29 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2004-01-28 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2004-01-27 | 159 | 159 | 148 | 152 | 8,000 | 1,520 |
| 2004-01-23 | 145 | 150 | 145 | 145 | 14,000 | 1,450 |
| 2004-01-22 | 152 | 152 | 147 | 147 | 18,000 | 1,470 |
| 2004-01-21 | 154 | 154 | 142 | 142 | 13,000 | 1,420 |
| 2004-01-20 | 160 | 164 | 158 | 158 | 11,000 | 1,580 |
| 2004-01-19 | 139 | 154 | 139 | 154 | 13,000 | 1,540 |
| 2004-01-16 | 142 | 142 | 137 | 137 | 3,000 | 1,370 |
| 2004-01-15 | 140 | 143 | 140 | 143 | 5,000 | 1,430 |
| 2004-01-14 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2004-01-13 | 147 | 147 | 147 | 147 | 8,000 | 1,470 |
| 2004-01-09 | 137 | 138 | 133 | 137 | 11,000 | 1,370 |
| 2004-01-08 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2004-01-07 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2004-01-06 | 130 | 131 | 130 | 131 | 4,000 | 1,310 |
| 2004-01-05 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
