6977 (株)日本抵抗器製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 250 | 253 | 249 | 249 | 7,000 | 2,490 |
| 2005-12-29 | 250 | 252 | 249 | 249 | 18,000 | 2,490 |
| 2005-12-28 | 248 | 249 | 247 | 248 | 12,000 | 2,480 |
| 2005-12-27 | 250 | 250 | 247 | 248 | 28,000 | 2,480 |
| 2005-12-26 | 254 | 254 | 250 | 250 | 26,000 | 2,500 |
| 2005-12-22 | 253 | 255 | 253 | 254 | 37,000 | 2,540 |
| 2005-12-21 | 247 | 252 | 247 | 252 | 58,000 | 2,520 |
| 2005-12-20 | 253 | 253 | 249 | 249 | 76,000 | 2,490 |
| 2005-12-19 | 257 | 257 | 250 | 252 | 77,000 | 2,520 |
| 2005-12-16 | 256 | 257 | 255 | 257 | 39,000 | 2,570 |
| 2005-12-15 | 258 | 260 | 256 | 257 | 37,000 | 2,570 |
| 2005-12-14 | 258 | 258 | 255 | 256 | 33,000 | 2,560 |
| 2005-12-13 | 258 | 259 | 257 | 257 | 20,000 | 2,570 |
| 2005-12-12 | 257 | 260 | 257 | 258 | 27,000 | 2,580 |
| 2005-12-09 | 262 | 262 | 259 | 261 | 11,000 | 2,610 |
| 2005-12-08 | 261 | 264 | 258 | 258 | 43,000 | 2,580 |
| 2005-12-07 | 256 | 265 | 255 | 261 | 139,000 | 2,610 |
| 2005-12-06 | 256 | 256 | 253 | 255 | 27,000 | 2,550 |
| 2005-12-05 | 258 | 258 | 255 | 255 | 44,000 | 2,550 |
| 2005-12-02 | 257 | 258 | 255 | 258 | 39,000 | 2,580 |
| 2005-12-01 | 256 | 256 | 253 | 256 | 16,000 | 2,560 |
| 2005-11-30 | 254 | 255 | 252 | 255 | 16,000 | 2,550 |
| 2005-11-29 | 253 | 256 | 251 | 251 | 34,000 | 2,510 |
| 2005-11-28 | 252 | 255 | 251 | 251 | 34,000 | 2,510 |
| 2005-11-25 | 256 | 256 | 250 | 251 | 21,000 | 2,510 |
| 2005-11-24 | 256 | 256 | 253 | 253 | 24,000 | 2,530 |
| 2005-11-22 | 256 | 256 | 255 | 255 | 10,000 | 2,550 |
| 2005-11-21 | 258 | 258 | 253 | 255 | 21,000 | 2,550 |
| 2005-11-18 | 252 | 260 | 252 | 255 | 34,000 | 2,550 |
| 2005-11-17 | 253 | 262 | 253 | 255 | 38,000 | 2,550 |
| 2005-11-16 | 254 | 254 | 252 | 252 | 25,000 | 2,520 |
| 2005-11-15 | 259 | 259 | 257 | 257 | 15,000 | 2,570 |
| 2005-11-14 | 262 | 262 | 258 | 258 | 18,000 | 2,580 |
| 2005-11-11 | 262 | 264 | 261 | 263 | 54,000 | 2,630 |
| 2005-11-10 | 270 | 271 | 263 | 264 | 207,000 | 2,640 |
| 2005-11-09 | 259 | 261 | 258 | 261 | 99,000 | 2,610 |
| 2005-11-08 | 255 | 259 | 255 | 259 | 76,000 | 2,590 |
| 2005-11-07 | 256 | 256 | 253 | 253 | 30,000 | 2,530 |
| 2005-11-04 | 252 | 254 | 252 | 254 | 40,000 | 2,540 |
| 2005-11-02 | 257 | 257 | 250 | 254 | 62,000 | 2,540 |
| 2005-11-01 | 261 | 261 | 257 | 258 | 9,000 | 2,580 |
| 2005-10-31 | 262 | 262 | 258 | 258 | 43,000 | 2,580 |
| 2005-10-28 | 259 | 259 | 256 | 259 | 13,000 | 2,590 |
| 2005-10-27 | 251 | 260 | 251 | 258 | 56,000 | 2,580 |
| 2005-10-26 | 257 | 257 | 253 | 255 | 24,000 | 2,550 |
| 2005-10-25 | 251 | 257 | 250 | 257 | 32,000 | 2,570 |
| 2005-10-24 | 249 | 250 | 248 | 250 | 14,000 | 2,500 |
| 2005-10-21 | 252 | 252 | 248 | 248 | 26,000 | 2,480 |
| 2005-10-20 | 252 | 253 | 252 | 252 | 31,000 | 2,520 |
| 2005-10-19 | 257 | 257 | 251 | 254 | 24,000 | 2,540 |
| 2005-10-18 | 254 | 262 | 253 | 254 | 88,000 | 2,540 |
| 2005-10-17 | 259 | 259 | 253 | 253 | 45,000 | 2,530 |
| 2005-10-14 | 264 | 265 | 254 | 254 | 56,000 | 2,540 |
| 2005-10-13 | 260 | 267 | 260 | 265 | 52,000 | 2,650 |
| 2005-10-12 | 263 | 266 | 261 | 261 | 55,000 | 2,610 |
| 2005-10-11 | 263 | 264 | 257 | 262 | 80,000 | 2,620 |
| 2005-10-07 | 255 | 267 | 252 | 258 | 197,000 | 2,580 |
| 2005-10-06 | 264 | 272 | 250 | 253 | 151,000 | 2,530 |
| 2005-10-05 | 269 | 274 | 259 | 274 | 204,000 | 2,740 |
| 2005-10-04 | 289 | 289 | 258 | 265 | 880,000 | 2,650 |
| 2005-10-03 | 272 | 288 | 264 | 282 | 2,297,000 | 2,820 |
| 2005-09-30 | 246 | 266 | 246 | 262 | 541,000 | 2,620 |
| 2005-09-29 | 249 | 249 | 241 | 245 | 66,000 | 2,450 |
| 2005-09-28 | 243 | 248 | 243 | 248 | 18,000 | 2,480 |
| 2005-09-27 | 248 | 249 | 242 | 247 | 73,000 | 2,470 |
| 2005-09-26 | 244 | 250 | 244 | 247 | 76,000 | 2,470 |
| 2005-09-22 | 248 | 253 | 244 | 253 | 72,000 | 2,530 |
| 2005-09-21 | 253 | 254 | 248 | 249 | 48,000 | 2,490 |
| 2005-09-20 | 249 | 252 | 249 | 251 | 48,000 | 2,510 |
| 2005-09-16 | 250 | 252 | 247 | 248 | 111,000 | 2,480 |
| 2005-09-15 | 249 | 253 | 247 | 248 | 117,000 | 2,480 |
| 2005-09-14 | 251 | 251 | 245 | 248 | 127,000 | 2,480 |
| 2005-09-13 | 246 | 269 | 246 | 256 | 785,000 | 2,560 |
| 2005-09-12 | 254 | 255 | 242 | 245 | 93,000 | 2,450 |
| 2005-09-09 | 236 | 250 | 236 | 244 | 53,000 | 2,440 |
| 2005-09-08 | 238 | 241 | 237 | 241 | 52,000 | 2,410 |
| 2005-09-07 | 244 | 246 | 240 | 241 | 49,000 | 2,410 |
| 2005-09-06 | 244 | 265 | 243 | 246 | 513,000 | 2,460 |
| 2005-09-05 | 238 | 244 | 232 | 240 | 146,000 | 2,400 |
| 2005-09-02 | 234 | 240 | 228 | 228 | 233,000 | 2,280 |
| 2005-09-01 | 226 | 230 | 224 | 229 | 29,000 | 2,290 |
| 2005-08-31 | 231 | 232 | 220 | 226 | 73,000 | 2,260 |
| 2005-08-30 | 233 | 235 | 230 | 231 | 19,000 | 2,310 |
| 2005-08-29 | 239 | 239 | 229 | 229 | 18,000 | 2,290 |
| 2005-08-26 | 235 | 236 | 234 | 235 | 18,000 | 2,350 |
| 2005-08-25 | 238 | 244 | 237 | 237 | 47,000 | 2,370 |
| 2005-08-24 | 237 | 240 | 236 | 239 | 32,000 | 2,390 |
| 2005-08-23 | 236 | 240 | 236 | 236 | 21,000 | 2,360 |
| 2005-08-22 | 237 | 242 | 235 | 235 | 34,000 | 2,350 |
| 2005-08-19 | 240 | 242 | 236 | 236 | 17,000 | 2,360 |
| 2005-08-18 | 241 | 241 | 238 | 241 | 17,000 | 2,410 |
| 2005-08-17 | 244 | 246 | 241 | 241 | 56,000 | 2,410 |
| 2005-08-16 | 232 | 243 | 232 | 243 | 61,000 | 2,430 |
| 2005-08-15 | 234 | 235 | 232 | 234 | 16,000 | 2,340 |
| 2005-08-12 | 232 | 232 | 231 | 231 | 6,000 | 2,310 |
| 2005-08-11 | 235 | 235 | 231 | 232 | 34,000 | 2,320 |
| 2005-08-10 | 236 | 239 | 233 | 235 | 75,000 | 2,350 |
| 2005-08-09 | 226 | 231 | 225 | 231 | 19,000 | 2,310 |
| 2005-08-08 | 225 | 225 | 216 | 225 | 24,000 | 2,250 |
| 2005-08-05 | 224 | 229 | 224 | 226 | 39,000 | 2,260 |
| 2005-08-04 | 230 | 232 | 220 | 224 | 100,000 | 2,240 |
| 2005-08-03 | 248 | 248 | 233 | 239 | 127,000 | 2,390 |
| 2005-08-02 | 267 | 267 | 243 | 248 | 280,000 | 2,480 |
| 2005-08-01 | 245 | 283 | 244 | 258 | 915,000 | 2,580 |
| 2005-07-29 | 229 | 241 | 228 | 241 | 93,000 | 2,410 |
| 2005-07-28 | 230 | 231 | 229 | 229 | 47,000 | 2,290 |
| 2005-07-27 | 230 | 238 | 230 | 235 | 75,000 | 2,350 |
| 2005-07-26 | 218 | 230 | 218 | 229 | 68,000 | 2,290 |
| 2005-07-25 | 219 | 219 | 217 | 217 | 7,000 | 2,170 |
| 2005-07-22 | 218 | 218 | 217 | 217 | 6,000 | 2,170 |
| 2005-07-21 | 218 | 219 | 215 | 218 | 37,000 | 2,180 |
| 2005-07-20 | 210 | 215 | 210 | 215 | 43,000 | 2,150 |
| 2005-07-19 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2005-07-15 | 216 | 216 | 214 | 216 | 5,000 | 2,160 |
| 2005-07-14 | 215 | 216 | 215 | 216 | 5,000 | 2,160 |
| 2005-07-13 | 218 | 218 | 214 | 216 | 18,000 | 2,160 |
| 2005-07-12 | 222 | 223 | 220 | 222 | 19,000 | 2,220 |
| 2005-07-11 | 220 | 225 | 220 | 222 | 62,000 | 2,220 |
| 2005-07-08 | 217 | 220 | 217 | 220 | 16,000 | 2,200 |
| 2005-07-07 | 222 | 222 | 217 | 217 | 5,000 | 2,170 |
| 2005-07-06 | 225 | 225 | 218 | 220 | 16,000 | 2,200 |
| 2005-07-05 | 210 | 223 | 210 | 219 | 78,000 | 2,190 |
| 2005-07-04 | 205 | 207 | 205 | 207 | 7,000 | 2,070 |
| 2005-07-01 | 204 | 205 | 204 | 205 | 3,000 | 2,050 |
| 2005-06-30 | 203 | 206 | 203 | 206 | 18,000 | 2,060 |
| 2005-06-29 | 206 | 206 | 206 | 206 | 9,000 | 2,060 |
| 2005-06-28 | 205 | 205 | 204 | 204 | 6,000 | 2,040 |
| 2005-06-27 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2005-06-24 | 204 | 205 | 204 | 205 | 7,000 | 2,050 |
| 2005-06-23 | 208 | 208 | 205 | 205 | 12,000 | 2,050 |
| 2005-06-22 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 2005-06-21 | 209 | 210 | 207 | 210 | 9,000 | 2,100 |
| 2005-06-20 | 207 | 211 | 207 | 208 | 11,000 | 2,080 |
| 2005-06-17 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2005-06-16 | 210 | 210 | 206 | 206 | 2,000 | 2,060 |
| 2005-06-14 | 210 | 210 | 206 | 206 | 2,000 | 2,060 |
| 2005-06-13 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2005-06-10 | 213 | 213 | 212 | 212 | 7,000 | 2,120 |
| 2005-06-09 | 207 | 207 | 206 | 206 | 11,000 | 2,060 |
| 2005-06-08 | 208 | 208 | 204 | 204 | 14,000 | 2,040 |
| 2005-06-07 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2005-06-06 | 208 | 209 | 208 | 208 | 4,000 | 2,080 |
| 2005-06-03 | 209 | 209 | 208 | 208 | 3,000 | 2,080 |
| 2005-06-02 | 208 | 210 | 205 | 206 | 14,000 | 2,060 |
| 2005-06-01 | 208 | 209 | 203 | 203 | 14,000 | 2,030 |
| 2005-05-31 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2005-05-30 | 213 | 213 | 210 | 210 | 6,000 | 2,100 |
| 2005-05-27 | 206 | 206 | 203 | 203 | 5,000 | 2,030 |
| 2005-05-26 | 201 | 203 | 201 | 201 | 10,000 | 2,010 |
| 2005-05-25 | 210 | 210 | 206 | 206 | 6,000 | 2,060 |
| 2005-05-24 | 217 | 218 | 215 | 215 | 13,000 | 2,150 |
| 2005-05-23 | 222 | 222 | 218 | 220 | 15,000 | 2,200 |
| 2005-05-20 | 208 | 208 | 206 | 207 | 6,000 | 2,070 |
| 2005-05-19 | 208 | 208 | 205 | 208 | 6,000 | 2,080 |
| 2005-05-18 | 207 | 207 | 198 | 200 | 12,000 | 2,000 |
| 2005-05-17 | 217 | 217 | 209 | 210 | 25,000 | 2,100 |
| 2005-05-16 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2005-05-13 | 224 | 224 | 221 | 221 | 13,000 | 2,210 |
| 2005-05-12 | 223 | 229 | 223 | 229 | 14,000 | 2,290 |
| 2005-05-11 | 228 | 229 | 223 | 223 | 27,000 | 2,230 |
| 2005-05-10 | 219 | 225 | 219 | 225 | 38,000 | 2,250 |
| 2005-05-09 | 209 | 214 | 208 | 214 | 13,000 | 2,140 |
| 2005-05-06 | 208 | 209 | 208 | 209 | 5,000 | 2,090 |
| 2005-05-02 | 211 | 211 | 207 | 207 | 10,000 | 2,070 |
| 2005-04-28 | 206 | 209 | 206 | 209 | 7,000 | 2,090 |
| 2005-04-27 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 2005-04-26 | 211 | 211 | 207 | 208 | 15,000 | 2,080 |
| 2005-04-25 | 211 | 211 | 206 | 206 | 5,000 | 2,060 |
| 2005-04-22 | 216 | 216 | 204 | 204 | 35,000 | 2,040 |
| 2005-04-21 | 214 | 214 | 204 | 210 | 17,000 | 2,100 |
| 2005-04-20 | 215 | 215 | 213 | 213 | 5,000 | 2,130 |
| 2005-04-19 | 200 | 203 | 200 | 203 | 6,000 | 2,030 |
| 2005-04-18 | 207 | 207 | 197 | 201 | 73,000 | 2,010 |
| 2005-04-15 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2005-04-14 | 219 | 220 | 215 | 220 | 16,000 | 2,200 |
| 2005-04-13 | 224 | 225 | 210 | 220 | 71,000 | 2,200 |
| 2005-04-12 | 235 | 235 | 225 | 226 | 21,000 | 2,260 |
| 2005-04-11 | 239 | 240 | 235 | 235 | 21,000 | 2,350 |
| 2005-04-08 | 241 | 244 | 238 | 238 | 47,000 | 2,380 |
| 2005-04-07 | 247 | 251 | 235 | 236 | 63,000 | 2,360 |
| 2005-04-06 | 258 | 258 | 245 | 245 | 48,000 | 2,450 |
| 2005-04-05 | 259 | 261 | 252 | 258 | 75,000 | 2,580 |
| 2005-04-04 | 248 | 260 | 241 | 258 | 140,000 | 2,580 |
| 2005-04-01 | 258 | 258 | 241 | 248 | 208,000 | 2,480 |
| 2005-03-31 | 244 | 263 | 230 | 255 | 852,000 | 2,550 |
| 2005-03-30 | 226 | 236 | 220 | 234 | 140,000 | 2,340 |
| 2005-03-29 | 218 | 233 | 218 | 225 | 67,000 | 2,250 |
| 2005-03-28 | 230 | 232 | 222 | 228 | 72,000 | 2,280 |
| 2005-03-25 | 230 | 232 | 226 | 226 | 37,000 | 2,260 |
| 2005-03-24 | 228 | 232 | 227 | 229 | 91,000 | 2,290 |
| 2005-03-23 | 226 | 227 | 226 | 226 | 31,000 | 2,260 |
| 2005-03-22 | 224 | 226 | 224 | 226 | 23,000 | 2,260 |
| 2005-03-18 | 216 | 225 | 216 | 220 | 38,000 | 2,200 |
| 2005-03-17 | 218 | 218 | 215 | 215 | 6,000 | 2,150 |
| 2005-03-16 | 222 | 222 | 213 | 214 | 48,000 | 2,140 |
| 2005-03-15 | 229 | 229 | 223 | 223 | 28,000 | 2,230 |
| 2005-03-14 | 228 | 229 | 226 | 226 | 33,000 | 2,260 |
| 2005-03-11 | 228 | 228 | 223 | 225 | 19,000 | 2,250 |
| 2005-03-10 | 229 | 230 | 225 | 228 | 32,000 | 2,280 |
| 2005-03-09 | 223 | 229 | 221 | 228 | 88,000 | 2,280 |
| 2005-03-08 | 219 | 219 | 217 | 219 | 36,000 | 2,190 |
| 2005-03-07 | 213 | 217 | 213 | 217 | 50,000 | 2,170 |
| 2005-03-04 | 210 | 213 | 210 | 213 | 31,000 | 2,130 |
| 2005-03-03 | 218 | 218 | 206 | 213 | 46,000 | 2,130 |
| 2005-03-02 | 221 | 221 | 215 | 218 | 62,000 | 2,180 |
| 2005-03-01 | 220 | 220 | 215 | 220 | 77,000 | 2,200 |
| 2005-02-28 | 220 | 234 | 218 | 221 | 450,000 | 2,210 |
| 2005-02-25 | 200 | 234 | 200 | 217 | 723,000 | 2,170 |
| 2005-02-24 | 196 | 200 | 196 | 198 | 27,000 | 1,980 |
| 2005-02-23 | 197 | 197 | 195 | 195 | 4,000 | 1,950 |
| 2005-02-22 | 195 | 195 | 194 | 194 | 8,000 | 1,940 |
| 2005-02-21 | 198 | 202 | 193 | 193 | 19,000 | 1,930 |
| 2005-02-18 | 198 | 198 | 192 | 195 | 29,000 | 1,950 |
| 2005-02-17 | 197 | 197 | 196 | 196 | 2,000 | 1,960 |
| 2005-02-16 | 200 | 200 | 197 | 197 | 28,000 | 1,970 |
| 2005-02-15 | 197 | 200 | 197 | 200 | 16,000 | 2,000 |
| 2005-02-14 | 200 | 200 | 196 | 198 | 22,000 | 1,980 |
| 2005-02-10 | 198 | 200 | 194 | 200 | 29,000 | 2,000 |
| 2005-02-09 | 198 | 198 | 194 | 197 | 20,000 | 1,970 |
| 2005-02-08 | 203 | 203 | 196 | 199 | 55,000 | 1,990 |
| 2005-02-07 | 195 | 197 | 193 | 197 | 32,000 | 1,970 |
| 2005-02-04 | 197 | 197 | 193 | 193 | 27,000 | 1,930 |
| 2005-02-03 | 190 | 195 | 189 | 195 | 27,000 | 1,950 |
| 2005-02-02 | 188 | 189 | 187 | 188 | 14,000 | 1,880 |
| 2005-02-01 | 189 | 189 | 188 | 188 | 5,000 | 1,880 |
| 2005-01-31 | 187 | 187 | 186 | 186 | 13,000 | 1,860 |
| 2005-01-28 | 195 | 195 | 189 | 189 | 19,000 | 1,890 |
| 2005-01-27 | 198 | 198 | 193 | 195 | 32,000 | 1,950 |
| 2005-01-26 | 196 | 198 | 195 | 197 | 44,000 | 1,970 |
| 2005-01-25 | 196 | 196 | 193 | 193 | 48,000 | 1,930 |
| 2005-01-24 | 189 | 193 | 189 | 192 | 30,000 | 1,920 |
| 2005-01-21 | 188 | 190 | 188 | 189 | 16,000 | 1,890 |
| 2005-01-20 | 188 | 188 | 187 | 187 | 7,000 | 1,870 |
| 2005-01-19 | 186 | 187 | 186 | 186 | 5,000 | 1,860 |
| 2005-01-18 | 187 | 187 | 185 | 185 | 15,000 | 1,850 |
| 2005-01-17 | 188 | 189 | 183 | 186 | 31,000 | 1,860 |
| 2005-01-14 | 186 | 190 | 186 | 189 | 10,000 | 1,890 |
| 2005-01-13 | 191 | 191 | 188 | 190 | 17,000 | 1,900 |
| 2005-01-12 | 194 | 194 | 191 | 191 | 8,000 | 1,910 |
| 2005-01-11 | 193 | 195 | 192 | 193 | 28,000 | 1,930 |
| 2005-01-07 | 190 | 194 | 186 | 192 | 93,000 | 1,920 |
| 2005-01-06 | 184 | 188 | 184 | 188 | 29,000 | 1,880 |
| 2005-01-05 | 182 | 183 | 181 | 181 | 12,000 | 1,810 |
| 2005-01-04 | 181 | 181 | 180 | 180 | 7,000 | 1,800 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
