6977 (株)日本抵抗器製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 178 | 179 | 177 | 177 | 4,000 | 1,770 |
| 2006-12-28 | 177 | 178 | 176 | 176 | 8,000 | 1,760 |
| 2006-12-27 | 180 | 180 | 176 | 176 | 7,000 | 1,760 |
| 2006-12-26 | 180 | 184 | 179 | 181 | 30,000 | 1,810 |
| 2006-12-25 | 183 | 185 | 180 | 184 | 28,000 | 1,840 |
| 2006-12-22 | 183 | 184 | 182 | 182 | 19,000 | 1,820 |
| 2006-12-21 | 180 | 183 | 179 | 180 | 34,000 | 1,800 |
| 2006-12-20 | 174 | 180 | 174 | 180 | 31,000 | 1,800 |
| 2006-12-19 | 175 | 176 | 174 | 174 | 29,000 | 1,740 |
| 2006-12-18 | 170 | 175 | 170 | 174 | 41,000 | 1,740 |
| 2006-12-15 | 171 | 171 | 167 | 170 | 35,000 | 1,700 |
| 2006-12-14 | 170 | 170 | 167 | 167 | 10,000 | 1,670 |
| 2006-12-13 | 169 | 169 | 166 | 166 | 15,000 | 1,660 |
| 2006-12-12 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2006-12-11 | 169 | 169 | 168 | 169 | 11,000 | 1,690 |
| 2006-12-08 | 165 | 167 | 165 | 166 | 11,000 | 1,660 |
| 2006-12-07 | 165 | 165 | 163 | 163 | 6,000 | 1,630 |
| 2006-12-06 | 166 | 166 | 166 | 166 | 13,000 | 1,660 |
| 2006-12-05 | 166 | 167 | 166 | 167 | 9,000 | 1,670 |
| 2006-12-04 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2006-12-01 | 162 | 164 | 162 | 164 | 5,000 | 1,640 |
| 2006-11-30 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2006-11-29 | 164 | 164 | 161 | 161 | 6,000 | 1,610 |
| 2006-11-28 | 156 | 164 | 155 | 164 | 11,000 | 1,640 |
| 2006-11-27 | 155 | 156 | 155 | 156 | 12,000 | 1,560 |
| 2006-11-24 | 156 | 156 | 153 | 154 | 9,000 | 1,540 |
| 2006-11-22 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2006-11-21 | 157 | 157 | 156 | 157 | 12,000 | 1,570 |
| 2006-11-20 | 158 | 158 | 151 | 154 | 19,000 | 1,540 |
| 2006-11-17 | 159 | 161 | 159 | 161 | 2,000 | 1,610 |
| 2006-11-16 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 2006-11-15 | 159 | 160 | 159 | 159 | 14,000 | 1,590 |
| 2006-11-14 | 157 | 164 | 157 | 164 | 9,000 | 1,640 |
| 2006-11-13 | 162 | 162 | 157 | 157 | 7,000 | 1,570 |
| 2006-11-10 | 168 | 168 | 160 | 160 | 18,000 | 1,600 |
| 2006-11-09 | 169 | 169 | 165 | 167 | 16,000 | 1,670 |
| 2006-11-08 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2006-11-07 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2006-11-06 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2006-11-02 | 168 | 170 | 168 | 170 | 8,000 | 1,700 |
| 2006-11-01 | 170 | 170 | 168 | 169 | 9,000 | 1,690 |
| 2006-10-31 | 168 | 172 | 167 | 167 | 11,000 | 1,670 |
| 2006-10-30 | 168 | 169 | 168 | 168 | 8,000 | 1,680 |
| 2006-10-27 | 172 | 172 | 169 | 169 | 6,000 | 1,690 |
| 2006-10-26 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2006-10-25 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2006-10-24 | 176 | 176 | 173 | 173 | 2,000 | 1,730 |
| 2006-10-23 | 171 | 174 | 171 | 173 | 7,000 | 1,730 |
| 2006-10-20 | 171 | 171 | 170 | 171 | 5,000 | 1,710 |
| 2006-10-19 | 171 | 171 | 166 | 171 | 29,000 | 1,710 |
| 2006-10-18 | 173 | 174 | 172 | 174 | 16,000 | 1,740 |
| 2006-10-17 | 172 | 176 | 172 | 174 | 9,000 | 1,740 |
| 2006-10-16 | 167 | 170 | 167 | 168 | 14,000 | 1,680 |
| 2006-10-13 | 168 | 169 | 167 | 169 | 4,000 | 1,690 |
| 2006-10-12 | 171 | 173 | 170 | 170 | 17,000 | 1,700 |
| 2006-10-11 | 173 | 173 | 166 | 166 | 44,000 | 1,660 |
| 2006-10-10 | 176 | 176 | 173 | 173 | 7,000 | 1,730 |
| 2006-10-06 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2006-10-05 | 175 | 176 | 172 | 176 | 12,000 | 1,760 |
| 2006-10-04 | 178 | 178 | 175 | 175 | 14,000 | 1,750 |
| 2006-10-03 | 174 | 177 | 173 | 173 | 13,000 | 1,730 |
| 2006-10-02 | 176 | 176 | 173 | 174 | 17,000 | 1,740 |
| 2006-09-29 | 173 | 176 | 173 | 176 | 2,000 | 1,760 |
| 2006-09-28 | 175 | 175 | 173 | 173 | 12,000 | 1,730 |
| 2006-09-27 | 174 | 175 | 172 | 172 | 16,000 | 1,720 |
| 2006-09-26 | 172 | 173 | 172 | 172 | 7,000 | 1,720 |
| 2006-09-25 | 174 | 174 | 172 | 172 | 14,000 | 1,720 |
| 2006-09-22 | 174 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2006-09-21 | 174 | 175 | 174 | 174 | 11,000 | 1,740 |
| 2006-09-20 | 181 | 181 | 173 | 176 | 17,000 | 1,760 |
| 2006-09-19 | 182 | 182 | 180 | 180 | 4,000 | 1,800 |
| 2006-09-15 | 182 | 186 | 182 | 186 | 4,000 | 1,860 |
| 2006-09-14 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2006-09-13 | 185 | 186 | 184 | 184 | 16,000 | 1,840 |
| 2006-09-12 | 187 | 187 | 186 | 186 | 7,000 | 1,860 |
| 2006-09-11 | 195 | 195 | 186 | 186 | 11,000 | 1,860 |
| 2006-09-08 | 188 | 188 | 186 | 188 | 6,000 | 1,880 |
| 2006-09-07 | 193 | 193 | 188 | 188 | 12,000 | 1,880 |
| 2006-09-06 | 194 | 194 | 193 | 193 | 3,000 | 1,930 |
| 2006-09-04 | 194 | 198 | 194 | 197 | 11,000 | 1,970 |
| 2006-09-01 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2006-08-31 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 2006-08-30 | 200 | 200 | 196 | 199 | 8,000 | 1,990 |
| 2006-08-29 | 202 | 202 | 199 | 200 | 11,000 | 2,000 |
| 2006-08-28 | 199 | 203 | 195 | 199 | 39,000 | 1,990 |
| 2006-08-25 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2006-08-24 | 197 | 197 | 193 | 193 | 9,000 | 1,930 |
| 2006-08-23 | 194 | 196 | 194 | 196 | 2,000 | 1,960 |
| 2006-08-22 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2006-08-21 | 194 | 197 | 194 | 197 | 5,000 | 1,970 |
| 2006-08-18 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2006-08-17 | 197 | 198 | 197 | 198 | 7,000 | 1,980 |
| 2006-08-16 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2006-08-15 | 196 | 199 | 196 | 199 | 8,000 | 1,990 |
| 2006-08-14 | 190 | 198 | 190 | 198 | 5,000 | 1,980 |
| 2006-08-11 | 208 | 208 | 192 | 192 | 43,000 | 1,920 |
| 2006-08-10 | 193 | 209 | 193 | 209 | 47,000 | 2,090 |
| 2006-08-09 | 188 | 189 | 188 | 189 | 5,000 | 1,890 |
| 2006-08-08 | 187 | 187 | 183 | 183 | 4,000 | 1,830 |
| 2006-08-07 | 186 | 186 | 183 | 186 | 13,000 | 1,860 |
| 2006-08-04 | 185 | 185 | 183 | 183 | 8,000 | 1,830 |
| 2006-08-03 | 185 | 185 | 183 | 185 | 10,000 | 1,850 |
| 2006-08-02 | 180 | 181 | 176 | 176 | 9,000 | 1,760 |
| 2006-08-01 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2006-07-31 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2006-07-28 | 178 | 178 | 175 | 175 | 11,000 | 1,750 |
| 2006-07-27 | 182 | 182 | 178 | 178 | 3,000 | 1,780 |
| 2006-07-26 | 180 | 184 | 180 | 184 | 10,000 | 1,840 |
| 2006-07-21 | 178 | 178 | 175 | 175 | 6,000 | 1,750 |
| 2006-07-20 | 173 | 178 | 173 | 178 | 5,000 | 1,780 |
| 2006-07-19 | 175 | 175 | 172 | 172 | 19,000 | 1,720 |
| 2006-07-18 | 183 | 183 | 177 | 177 | 11,000 | 1,770 |
| 2006-07-14 | 191 | 193 | 188 | 188 | 9,000 | 1,880 |
| 2006-07-13 | 192 | 192 | 181 | 186 | 17,000 | 1,860 |
| 2006-07-12 | 195 | 195 | 192 | 192 | 4,000 | 1,920 |
| 2006-07-10 | 190 | 195 | 190 | 195 | 12,000 | 1,950 |
| 2006-07-07 | 195 | 195 | 193 | 193 | 4,000 | 1,930 |
| 2006-07-06 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2006-07-05 | 195 | 195 | 193 | 195 | 12,000 | 1,950 |
| 2006-07-04 | 201 | 202 | 196 | 196 | 12,000 | 1,960 |
| 2006-07-03 | 196 | 200 | 195 | 200 | 13,000 | 2,000 |
| 2006-06-30 | 189 | 192 | 188 | 192 | 6,000 | 1,920 |
| 2006-06-29 | 185 | 189 | 185 | 189 | 2,000 | 1,890 |
| 2006-06-28 | 182 | 185 | 182 | 185 | 8,000 | 1,850 |
| 2006-06-27 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 2006-06-26 | 196 | 197 | 196 | 196 | 3,000 | 1,960 |
| 2006-06-23 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2006-06-22 | 205 | 205 | 198 | 198 | 11,000 | 1,980 |
| 2006-06-20 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 2006-06-19 | 196 | 198 | 193 | 198 | 9,000 | 1,980 |
| 2006-06-16 | 192 | 196 | 192 | 196 | 11,000 | 1,960 |
| 2006-06-15 | 185 | 191 | 185 | 191 | 6,000 | 1,910 |
| 2006-06-14 | 185 | 190 | 185 | 190 | 4,000 | 1,900 |
| 2006-06-13 | 183 | 185 | 183 | 185 | 10,000 | 1,850 |
| 2006-06-12 | 181 | 181 | 175 | 181 | 15,000 | 1,810 |
| 2006-06-09 | 174 | 177 | 173 | 177 | 31,000 | 1,770 |
| 2006-06-08 | 190 | 190 | 182 | 182 | 15,000 | 1,820 |
| 2006-06-07 | 197 | 199 | 189 | 189 | 15,000 | 1,890 |
| 2006-06-06 | 194 | 194 | 190 | 190 | 26,000 | 1,900 |
| 2006-06-05 | 200 | 200 | 198 | 198 | 4,000 | 1,980 |
| 2006-06-02 | 202 | 202 | 186 | 198 | 45,000 | 1,980 |
| 2006-06-01 | 207 | 207 | 205 | 205 | 8,000 | 2,050 |
| 2006-05-31 | 208 | 208 | 204 | 204 | 19,000 | 2,040 |
| 2006-05-30 | 210 | 215 | 210 | 211 | 6,000 | 2,110 |
| 2006-05-29 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2006-05-26 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2006-05-25 | 219 | 219 | 213 | 213 | 4,000 | 2,130 |
| 2006-05-24 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-05-23 | 216 | 216 | 207 | 207 | 72,000 | 2,070 |
| 2006-05-22 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-05-19 | 217 | 217 | 216 | 217 | 4,000 | 2,170 |
| 2006-05-18 | 216 | 220 | 216 | 218 | 23,000 | 2,180 |
| 2006-05-17 | 219 | 222 | 216 | 219 | 16,000 | 2,190 |
| 2006-05-16 | 217 | 217 | 215 | 215 | 43,000 | 2,150 |
| 2006-05-15 | 215 | 220 | 215 | 215 | 30,000 | 2,150 |
| 2006-05-12 | 218 | 220 | 218 | 220 | 12,000 | 2,200 |
| 2006-05-11 | 223 | 223 | 220 | 220 | 17,000 | 2,200 |
| 2006-05-10 | 229 | 229 | 225 | 225 | 12,000 | 2,250 |
| 2006-05-09 | 229 | 229 | 224 | 224 | 10,000 | 2,240 |
| 2006-05-08 | 231 | 231 | 227 | 227 | 11,000 | 2,270 |
| 2006-05-02 | 230 | 230 | 230 | 230 | 13,000 | 2,300 |
| 2006-05-01 | 225 | 235 | 223 | 230 | 11,000 | 2,300 |
| 2006-04-27 | 229 | 229 | 225 | 225 | 8,000 | 2,250 |
| 2006-04-26 | 226 | 227 | 226 | 227 | 3,000 | 2,270 |
| 2006-04-25 | 221 | 225 | 221 | 221 | 17,000 | 2,210 |
| 2006-04-24 | 230 | 231 | 225 | 225 | 38,000 | 2,250 |
| 2006-04-21 | 235 | 235 | 231 | 231 | 15,000 | 2,310 |
| 2006-04-20 | 238 | 238 | 233 | 235 | 15,000 | 2,350 |
| 2006-04-19 | 232 | 236 | 232 | 235 | 53,000 | 2,350 |
| 2006-04-18 | 230 | 231 | 225 | 231 | 21,000 | 2,310 |
| 2006-04-17 | 238 | 238 | 230 | 231 | 14,000 | 2,310 |
| 2006-04-14 | 239 | 239 | 233 | 233 | 12,000 | 2,330 |
| 2006-04-13 | 237 | 237 | 235 | 235 | 5,000 | 2,350 |
| 2006-04-12 | 237 | 237 | 232 | 232 | 12,000 | 2,320 |
| 2006-04-11 | 239 | 239 | 236 | 237 | 44,000 | 2,370 |
| 2006-04-10 | 238 | 241 | 237 | 241 | 27,000 | 2,410 |
| 2006-04-07 | 235 | 238 | 232 | 237 | 35,000 | 2,370 |
| 2006-04-06 | 237 | 239 | 236 | 239 | 19,000 | 2,390 |
| 2006-04-05 | 241 | 242 | 237 | 237 | 41,000 | 2,370 |
| 2006-04-04 | 241 | 241 | 237 | 238 | 34,000 | 2,380 |
| 2006-04-03 | 236 | 247 | 236 | 241 | 80,000 | 2,410 |
| 2006-03-31 | 239 | 241 | 238 | 239 | 27,000 | 2,390 |
| 2006-03-30 | 241 | 242 | 238 | 241 | 37,000 | 2,410 |
| 2006-03-29 | 243 | 244 | 238 | 239 | 40,000 | 2,390 |
| 2006-03-28 | 241 | 251 | 238 | 245 | 73,000 | 2,450 |
| 2006-03-27 | 253 | 257 | 239 | 240 | 334,000 | 2,400 |
| 2006-03-24 | 228 | 255 | 228 | 251 | 405,000 | 2,510 |
| 2006-03-23 | 225 | 228 | 222 | 228 | 29,000 | 2,280 |
| 2006-03-22 | 224 | 226 | 224 | 226 | 7,000 | 2,260 |
| 2006-03-20 | 226 | 226 | 222 | 226 | 16,000 | 2,260 |
| 2006-03-17 | 228 | 228 | 226 | 226 | 5,000 | 2,260 |
| 2006-03-16 | 227 | 227 | 224 | 224 | 19,000 | 2,240 |
| 2006-03-15 | 222 | 228 | 222 | 228 | 23,000 | 2,280 |
| 2006-03-14 | 220 | 220 | 218 | 218 | 14,000 | 2,180 |
| 2006-03-13 | 217 | 220 | 215 | 217 | 37,000 | 2,170 |
| 2006-03-10 | 222 | 222 | 218 | 218 | 13,000 | 2,180 |
| 2006-03-09 | 216 | 220 | 216 | 220 | 12,000 | 2,200 |
| 2006-03-08 | 216 | 219 | 216 | 216 | 6,000 | 2,160 |
| 2006-03-07 | 211 | 216 | 211 | 216 | 18,000 | 2,160 |
| 2006-03-06 | 219 | 219 | 211 | 213 | 20,000 | 2,130 |
| 2006-03-03 | 223 | 226 | 219 | 219 | 20,000 | 2,190 |
| 2006-03-02 | 229 | 229 | 225 | 225 | 15,000 | 2,250 |
| 2006-03-01 | 231 | 231 | 225 | 225 | 26,000 | 2,250 |
| 2006-02-28 | 225 | 241 | 225 | 229 | 97,000 | 2,290 |
| 2006-02-27 | 226 | 227 | 221 | 223 | 32,000 | 2,230 |
| 2006-02-24 | 236 | 236 | 217 | 228 | 78,000 | 2,280 |
| 2006-02-23 | 217 | 246 | 217 | 234 | 197,000 | 2,340 |
| 2006-02-22 | 219 | 219 | 207 | 215 | 30,000 | 2,150 |
| 2006-02-21 | 217 | 218 | 198 | 198 | 26,000 | 1,980 |
| 2006-02-20 | 220 | 221 | 213 | 218 | 31,000 | 2,180 |
| 2006-02-17 | 229 | 229 | 222 | 225 | 54,000 | 2,250 |
| 2006-02-16 | 230 | 230 | 223 | 225 | 28,000 | 2,250 |
| 2006-02-15 | 228 | 235 | 225 | 226 | 40,000 | 2,260 |
| 2006-02-14 | 228 | 228 | 213 | 226 | 87,000 | 2,260 |
| 2006-02-13 | 255 | 256 | 243 | 243 | 71,000 | 2,430 |
| 2006-02-10 | 255 | 257 | 250 | 255 | 90,000 | 2,550 |
| 2006-02-09 | 253 | 254 | 250 | 253 | 75,000 | 2,530 |
| 2006-02-08 | 247 | 251 | 243 | 250 | 93,000 | 2,500 |
| 2006-02-07 | 245 | 245 | 243 | 243 | 15,000 | 2,430 |
| 2006-02-06 | 242 | 242 | 242 | 242 | 15,000 | 2,420 |
| 2006-02-03 | 242 | 245 | 242 | 244 | 7,000 | 2,440 |
| 2006-02-02 | 245 | 246 | 243 | 243 | 26,000 | 2,430 |
| 2006-02-01 | 245 | 246 | 243 | 245 | 36,000 | 2,450 |
| 2006-01-31 | 249 | 249 | 245 | 245 | 31,000 | 2,450 |
| 2006-01-30 | 243 | 247 | 243 | 247 | 26,000 | 2,470 |
| 2006-01-27 | 238 | 242 | 235 | 237 | 23,000 | 2,370 |
| 2006-01-26 | 234 | 234 | 234 | 234 | 3,000 | 2,340 |
| 2006-01-25 | 235 | 235 | 233 | 233 | 17,000 | 2,330 |
| 2006-01-24 | 227 | 235 | 227 | 235 | 13,000 | 2,350 |
| 2006-01-23 | 230 | 239 | 230 | 230 | 28,000 | 2,300 |
| 2006-01-20 | 249 | 249 | 237 | 239 | 26,000 | 2,390 |
| 2006-01-19 | 220 | 243 | 220 | 243 | 30,000 | 2,430 |
| 2006-01-18 | 253 | 253 | 213 | 220 | 72,000 | 2,200 |
| 2006-01-17 | 252 | 254 | 250 | 250 | 64,000 | 2,500 |
| 2006-01-16 | 258 | 258 | 253 | 255 | 36,000 | 2,550 |
| 2006-01-13 | 256 | 257 | 256 | 256 | 21,000 | 2,560 |
| 2006-01-12 | 257 | 258 | 256 | 256 | 20,000 | 2,560 |
| 2006-01-11 | 259 | 259 | 257 | 257 | 31,000 | 2,570 |
| 2006-01-10 | 262 | 262 | 259 | 260 | 75,000 | 2,600 |
| 2006-01-06 | 254 | 258 | 253 | 257 | 96,000 | 2,570 |
| 2006-01-05 | 254 | 257 | 252 | 253 | 42,000 | 2,530 |
| 2006-01-04 | 253 | 253 | 251 | 253 | 6,000 | 2,530 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
