6977 (株)日本抵抗器製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2007-12-26 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2007-12-21 | 124 | 124 | 123 | 123 | 3,000 | 1,230 |
| 2007-12-20 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2007-12-18 | 131 | 131 | 130 | 130 | 3,000 | 1,300 |
| 2007-12-17 | 132 | 132 | 131 | 131 | 4,000 | 1,310 |
| 2007-12-14 | 132 | 132 | 131 | 131 | 2,000 | 1,310 |
| 2007-12-13 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2007-12-12 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2007-12-11 | 133 | 135 | 128 | 128 | 14,000 | 1,280 |
| 2007-12-10 | 137 | 137 | 132 | 133 | 9,000 | 1,330 |
| 2007-12-07 | 134 | 134 | 132 | 132 | 4,000 | 1,320 |
| 2007-12-06 | 133 | 135 | 133 | 134 | 7,000 | 1,340 |
| 2007-12-05 | 130 | 133 | 130 | 133 | 7,000 | 1,330 |
| 2007-12-04 | 127 | 127 | 125 | 125 | 4,000 | 1,250 |
| 2007-12-03 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2007-11-30 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2007-11-29 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2007-11-28 | 126 | 128 | 124 | 124 | 4,000 | 1,240 |
| 2007-11-27 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2007-11-26 | 118 | 124 | 118 | 124 | 6,000 | 1,240 |
| 2007-11-22 | 123 | 123 | 117 | 119 | 8,000 | 1,190 |
| 2007-11-21 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2007-11-20 | 128 | 129 | 128 | 129 | 2,000 | 1,290 |
| 2007-11-19 | 129 | 129 | 128 | 128 | 9,000 | 1,280 |
| 2007-11-16 | 129 | 129 | 128 | 128 | 2,000 | 1,280 |
| 2007-11-15 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2007-11-14 | 133 | 133 | 128 | 133 | 9,000 | 1,330 |
| 2007-11-13 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2007-11-12 | 130 | 130 | 129 | 129 | 13,000 | 1,290 |
| 2007-11-09 | 131 | 133 | 131 | 133 | 5,000 | 1,330 |
| 2007-11-08 | 130 | 130 | 128 | 129 | 11,000 | 1,290 |
| 2007-11-07 | 131 | 131 | 129 | 130 | 20,000 | 1,300 |
| 2007-11-06 | 139 | 139 | 130 | 130 | 54,000 | 1,300 |
| 2007-11-05 | 136 | 144 | 136 | 144 | 4,000 | 1,440 |
| 2007-11-02 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2007-10-31 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2007-10-30 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2007-10-29 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2007-10-26 | 142 | 146 | 140 | 142 | 8,000 | 1,420 |
| 2007-10-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2007-10-24 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-10-23 | 152 | 152 | 142 | 142 | 4,000 | 1,420 |
| 2007-10-19 | 150 | 150 | 148 | 148 | 3,000 | 1,480 |
| 2007-10-18 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2007-10-17 | 151 | 151 | 149 | 149 | 5,000 | 1,490 |
| 2007-10-16 | 152 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2007-10-15 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2007-10-12 | 151 | 151 | 151 | 151 | 6,000 | 1,510 |
| 2007-10-11 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-10-10 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2007-10-09 | 148 | 153 | 148 | 153 | 7,000 | 1,530 |
| 2007-10-05 | 145 | 146 | 143 | 146 | 6,000 | 1,460 |
| 2007-10-04 | 147 | 147 | 146 | 146 | 3,000 | 1,460 |
| 2007-10-02 | 144 | 145 | 144 | 145 | 3,000 | 1,450 |
| 2007-10-01 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2007-09-28 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2007-09-27 | 137 | 138 | 137 | 138 | 7,000 | 1,380 |
| 2007-09-26 | 131 | 133 | 131 | 133 | 7,000 | 1,330 |
| 2007-09-25 | 135 | 138 | 132 | 133 | 9,000 | 1,330 |
| 2007-09-21 | 136 | 136 | 135 | 135 | 8,000 | 1,350 |
| 2007-09-19 | 138 | 140 | 135 | 135 | 8,000 | 1,350 |
| 2007-09-18 | 143 | 143 | 135 | 137 | 25,000 | 1,370 |
| 2007-09-14 | 145 | 145 | 143 | 143 | 8,000 | 1,430 |
| 2007-09-13 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2007-09-12 | 152 | 152 | 148 | 148 | 3,000 | 1,480 |
| 2007-09-11 | 146 | 151 | 146 | 151 | 2,000 | 1,510 |
| 2007-09-10 | 151 | 152 | 148 | 151 | 8,000 | 1,510 |
| 2007-09-07 | 148 | 151 | 146 | 151 | 15,000 | 1,510 |
| 2007-09-06 | 150 | 150 | 147 | 147 | 22,000 | 1,470 |
| 2007-09-05 | 156 | 156 | 153 | 153 | 2,000 | 1,530 |
| 2007-09-04 | 152 | 153 | 152 | 153 | 9,000 | 1,530 |
| 2007-09-03 | 158 | 158 | 154 | 154 | 9,000 | 1,540 |
| 2007-08-31 | 158 | 158 | 151 | 153 | 17,000 | 1,530 |
| 2007-08-30 | 158 | 159 | 154 | 155 | 14,000 | 1,550 |
| 2007-08-29 | 160 | 163 | 157 | 162 | 32,000 | 1,620 |
| 2007-08-28 | 155 | 200 | 154 | 168 | 325,000 | 1,680 |
| 2007-08-27 | 149 | 151 | 149 | 151 | 3,000 | 1,510 |
| 2007-08-24 | 150 | 150 | 148 | 148 | 4,000 | 1,480 |
| 2007-08-23 | 150 | 156 | 150 | 150 | 23,000 | 1,500 |
| 2007-08-22 | 148 | 148 | 146 | 146 | 10,000 | 1,460 |
| 2007-08-21 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-08-20 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2007-08-17 | 155 | 155 | 147 | 147 | 6,000 | 1,470 |
| 2007-08-16 | 154 | 154 | 145 | 145 | 25,000 | 1,450 |
| 2007-08-15 | 156 | 156 | 155 | 155 | 5,000 | 1,550 |
| 2007-08-13 | 154 | 156 | 154 | 156 | 3,000 | 1,560 |
| 2007-08-10 | 156 | 157 | 155 | 157 | 13,000 | 1,570 |
| 2007-08-09 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2007-08-08 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2007-08-06 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2007-08-03 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2007-08-02 | 166 | 166 | 161 | 161 | 2,000 | 1,610 |
| 2007-08-01 | 165 | 165 | 160 | 160 | 7,000 | 1,600 |
| 2007-07-31 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-07-27 | 160 | 160 | 157 | 157 | 13,000 | 1,570 |
| 2007-07-26 | 167 | 167 | 165 | 165 | 7,000 | 1,650 |
| 2007-07-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-07-23 | 166 | 167 | 164 | 165 | 8,000 | 1,650 |
| 2007-07-20 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2007-07-19 | 168 | 170 | 168 | 170 | 8,000 | 1,700 |
| 2007-07-18 | 174 | 174 | 168 | 168 | 10,000 | 1,680 |
| 2007-07-17 | 173 | 178 | 173 | 178 | 3,000 | 1,780 |
| 2007-07-13 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2007-07-12 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2007-07-11 | 173 | 173 | 173 | 173 | 7,000 | 1,730 |
| 2007-07-10 | 177 | 177 | 173 | 177 | 9,000 | 1,770 |
| 2007-07-09 | 170 | 176 | 170 | 176 | 16,000 | 1,760 |
| 2007-07-06 | 170 | 171 | 170 | 170 | 9,000 | 1,700 |
| 2007-07-05 | 168 | 169 | 168 | 169 | 8,000 | 1,690 |
| 2007-07-04 | 170 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2007-07-03 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-07-02 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2007-06-29 | 175 | 178 | 165 | 172 | 29,000 | 1,720 |
| 2007-06-28 | 178 | 178 | 175 | 175 | 13,000 | 1,750 |
| 2007-06-27 | 175 | 179 | 175 | 175 | 28,000 | 1,750 |
| 2007-06-26 | 167 | 175 | 167 | 173 | 24,000 | 1,730 |
| 2007-06-25 | 167 | 172 | 167 | 172 | 23,000 | 1,720 |
| 2007-06-22 | 170 | 170 | 167 | 167 | 6,000 | 1,670 |
| 2007-06-21 | 172 | 172 | 168 | 169 | 17,000 | 1,690 |
| 2007-06-20 | 164 | 168 | 164 | 168 | 14,000 | 1,680 |
| 2007-06-19 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2007-06-18 | 157 | 163 | 157 | 163 | 32,000 | 1,630 |
| 2007-06-15 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2007-06-14 | 161 | 166 | 161 | 164 | 20,000 | 1,640 |
| 2007-06-13 | 164 | 166 | 164 | 166 | 5,000 | 1,660 |
| 2007-06-12 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-06-11 | 168 | 168 | 163 | 166 | 23,000 | 1,660 |
| 2007-06-08 | 164 | 165 | 161 | 165 | 10,000 | 1,650 |
| 2007-06-07 | 162 | 164 | 162 | 164 | 3,000 | 1,640 |
| 2007-06-06 | 163 | 163 | 162 | 162 | 7,000 | 1,620 |
| 2007-06-05 | 161 | 163 | 160 | 163 | 5,000 | 1,630 |
| 2007-06-04 | 161 | 164 | 161 | 161 | 8,000 | 1,610 |
| 2007-06-01 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2007-05-31 | 159 | 159 | 156 | 157 | 9,000 | 1,570 |
| 2007-05-30 | 161 | 161 | 160 | 160 | 14,000 | 1,600 |
| 2007-05-29 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2007-05-28 | 163 | 163 | 160 | 160 | 4,000 | 1,600 |
| 2007-05-25 | 158 | 159 | 157 | 159 | 11,000 | 1,590 |
| 2007-05-24 | 157 | 162 | 157 | 159 | 8,000 | 1,590 |
| 2007-05-23 | 159 | 164 | 159 | 164 | 3,000 | 1,640 |
| 2007-05-21 | 157 | 158 | 157 | 158 | 6,000 | 1,580 |
| 2007-05-18 | 160 | 160 | 159 | 159 | 3,000 | 1,590 |
| 2007-05-17 | 160 | 162 | 160 | 162 | 4,000 | 1,620 |
| 2007-05-16 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-05-14 | 165 | 165 | 163 | 164 | 4,000 | 1,640 |
| 2007-05-11 | 163 | 163 | 161 | 163 | 19,000 | 1,630 |
| 2007-05-10 | 165 | 165 | 164 | 164 | 5,000 | 1,640 |
| 2007-05-09 | 164 | 165 | 164 | 165 | 5,000 | 1,650 |
| 2007-05-08 | 167 | 167 | 159 | 159 | 18,000 | 1,590 |
| 2007-05-07 | 165 | 171 | 165 | 165 | 16,000 | 1,650 |
| 2007-05-02 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-05-01 | 165 | 166 | 162 | 166 | 10,000 | 1,660 |
| 2007-04-27 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2007-04-26 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2007-04-25 | 162 | 162 | 160 | 162 | 15,000 | 1,620 |
| 2007-04-24 | 164 | 164 | 162 | 162 | 13,000 | 1,620 |
| 2007-04-23 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2007-04-20 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2007-04-19 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2007-04-18 | 172 | 172 | 170 | 170 | 5,000 | 1,700 |
| 2007-04-17 | 174 | 174 | 172 | 172 | 4,000 | 1,720 |
| 2007-04-12 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-04-11 | 174 | 174 | 171 | 171 | 8,000 | 1,710 |
| 2007-04-10 | 172 | 174 | 172 | 174 | 11,000 | 1,740 |
| 2007-04-09 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2007-04-06 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2007-04-05 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2007-04-04 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2007-04-03 | 168 | 168 | 164 | 164 | 7,000 | 1,640 |
| 2007-04-02 | 168 | 168 | 167 | 167 | 8,000 | 1,670 |
| 2007-03-30 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2007-03-29 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2007-03-28 | 167 | 167 | 166 | 166 | 7,000 | 1,660 |
| 2007-03-27 | 164 | 165 | 164 | 165 | 5,000 | 1,650 |
| 2007-03-26 | 162 | 166 | 162 | 164 | 45,000 | 1,640 |
| 2007-03-23 | 163 | 164 | 163 | 163 | 18,000 | 1,630 |
| 2007-03-22 | 167 | 168 | 164 | 164 | 20,000 | 1,640 |
| 2007-03-20 | 167 | 169 | 164 | 169 | 22,000 | 1,690 |
| 2007-03-19 | 172 | 172 | 170 | 170 | 9,000 | 1,700 |
| 2007-03-16 | 177 | 177 | 174 | 174 | 9,000 | 1,740 |
| 2007-03-15 | 178 | 178 | 177 | 178 | 7,000 | 1,780 |
| 2007-03-14 | 180 | 180 | 176 | 176 | 9,000 | 1,760 |
| 2007-03-13 | 184 | 184 | 182 | 183 | 16,000 | 1,830 |
| 2007-03-12 | 183 | 184 | 181 | 181 | 24,000 | 1,810 |
| 2007-03-09 | 178 | 181 | 178 | 181 | 9,000 | 1,810 |
| 2007-03-08 | 173 | 179 | 173 | 178 | 22,000 | 1,780 |
| 2007-03-07 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2007-03-06 | 175 | 177 | 175 | 177 | 17,000 | 1,770 |
| 2007-03-05 | 177 | 177 | 175 | 175 | 20,000 | 1,750 |
| 2007-03-02 | 176 | 179 | 176 | 179 | 20,000 | 1,790 |
| 2007-03-01 | 185 | 185 | 181 | 181 | 13,000 | 1,810 |
| 2007-02-28 | 184 | 186 | 180 | 182 | 40,000 | 1,820 |
| 2007-02-27 | 192 | 194 | 188 | 190 | 45,000 | 1,900 |
| 2007-02-26 | 187 | 194 | 186 | 191 | 56,000 | 1,910 |
| 2007-02-23 | 181 | 185 | 180 | 183 | 73,000 | 1,830 |
| 2007-02-22 | 179 | 180 | 179 | 180 | 9,000 | 1,800 |
| 2007-02-21 | 178 | 179 | 178 | 179 | 8,000 | 1,790 |
| 2007-02-20 | 179 | 179 | 178 | 178 | 3,000 | 1,780 |
| 2007-02-19 | 178 | 178 | 178 | 178 | 8,000 | 1,780 |
| 2007-02-16 | 179 | 179 | 177 | 177 | 3,000 | 1,770 |
| 2007-02-15 | 181 | 181 | 180 | 180 | 10,000 | 1,800 |
| 2007-02-14 | 178 | 179 | 178 | 178 | 26,000 | 1,780 |
| 2007-02-13 | 177 | 177 | 175 | 176 | 17,000 | 1,760 |
| 2007-02-09 | 174 | 176 | 174 | 176 | 7,000 | 1,760 |
| 2007-02-08 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2007-02-07 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2007-02-06 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2007-02-05 | 175 | 175 | 172 | 174 | 11,000 | 1,740 |
| 2007-02-02 | 175 | 175 | 174 | 175 | 11,000 | 1,750 |
| 2007-01-31 | 175 | 175 | 173 | 173 | 5,000 | 1,730 |
| 2007-01-30 | 174 | 177 | 174 | 175 | 14,000 | 1,750 |
| 2007-01-29 | 175 | 176 | 172 | 175 | 21,000 | 1,750 |
| 2007-01-26 | 178 | 180 | 176 | 176 | 17,000 | 1,760 |
| 2007-01-25 | 173 | 178 | 173 | 178 | 16,000 | 1,780 |
| 2007-01-24 | 174 | 176 | 172 | 173 | 23,000 | 1,730 |
| 2007-01-23 | 173 | 173 | 171 | 172 | 13,000 | 1,720 |
| 2007-01-22 | 170 | 173 | 170 | 171 | 8,000 | 1,710 |
| 2007-01-19 | 175 | 175 | 170 | 170 | 27,000 | 1,700 |
| 2007-01-18 | 174 | 176 | 172 | 172 | 28,000 | 1,720 |
| 2007-01-17 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2007-01-16 | 178 | 178 | 173 | 173 | 27,000 | 1,730 |
| 2007-01-15 | 175 | 176 | 175 | 175 | 19,000 | 1,750 |
| 2007-01-12 | 180 | 181 | 180 | 180 | 32,000 | 1,800 |
| 2007-01-11 | 179 | 180 | 178 | 180 | 26,000 | 1,800 |
| 2007-01-10 | 180 | 180 | 177 | 177 | 29,000 | 1,770 |
| 2007-01-09 | 175 | 177 | 175 | 177 | 5,000 | 1,770 |
| 2007-01-05 | 176 | 176 | 175 | 175 | 5,000 | 1,750 |
| 2007-01-04 | 176 | 177 | 174 | 174 | 12,000 | 1,740 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
