6977 (株)日本抵抗器製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2008-12-24 | 78 | 82 | 77 | 82 | 4,000 | 820 |
| 2008-12-19 | 78 | 82 | 78 | 82 | 4,000 | 820 |
| 2008-12-17 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2008-12-15 | 79 | 84 | 79 | 84 | 5,000 | 840 |
| 2008-12-12 | 78 | 86 | 78 | 86 | 3,000 | 860 |
| 2008-12-10 | 87 | 87 | 80 | 86 | 11,000 | 860 |
| 2008-12-09 | 84 | 84 | 82 | 82 | 4,000 | 820 |
| 2008-12-08 | 82 | 87 | 82 | 84 | 7,000 | 840 |
| 2008-12-03 | 85 | 85 | 82 | 82 | 4,000 | 820 |
| 2008-12-01 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2008-11-28 | 90 | 95 | 90 | 95 | 5,000 | 950 |
| 2008-11-25 | 92 | 92 | 92 | 92 | 11,000 | 920 |
| 2008-11-21 | 81 | 86 | 81 | 86 | 5,000 | 860 |
| 2008-11-20 | 87 | 95 | 84 | 85 | 15,000 | 850 |
| 2008-11-19 | 85 | 88 | 85 | 88 | 3,000 | 880 |
| 2008-11-18 | 85 | 89 | 85 | 89 | 4,000 | 890 |
| 2008-11-14 | 90 | 90 | 85 | 90 | 3,000 | 900 |
| 2008-11-13 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-11-11 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2008-11-10 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2008-11-07 | 93 | 94 | 93 | 93 | 3,000 | 930 |
| 2008-11-06 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2008-11-05 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2008-11-04 | 97 | 97 | 90 | 90 | 4,000 | 900 |
| 2008-10-31 | 82 | 98 | 82 | 98 | 11,000 | 980 |
| 2008-10-30 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2008-10-29 | 95 | 97 | 95 | 96 | 6,000 | 960 |
| 2008-10-28 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 2008-10-27 | 80 | 88 | 80 | 88 | 3,000 | 880 |
| 2008-10-24 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-10-23 | 89 | 97 | 89 | 97 | 4,000 | 970 |
| 2008-10-22 | 99 | 99 | 94 | 94 | 3,000 | 940 |
| 2008-10-21 | 98 | 102 | 97 | 102 | 12,000 | 1,020 |
| 2008-10-20 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-10-17 | 80 | 101 | 80 | 101 | 24,000 | 1,010 |
| 2008-10-16 | 80 | 80 | 74 | 80 | 48,000 | 800 |
| 2008-10-15 | 76 | 88 | 76 | 88 | 11,000 | 880 |
| 2008-10-14 | 63 | 83 | 63 | 83 | 12,000 | 830 |
| 2008-10-10 | 52 | 59 | 52 | 59 | 22,000 | 590 |
| 2008-10-09 | 55 | 60 | 55 | 60 | 34,000 | 600 |
| 2008-10-08 | 68 | 68 | 60 | 60 | 34,000 | 600 |
| 2008-10-07 | 75 | 78 | 70 | 70 | 9,000 | 700 |
| 2008-10-06 | 70 | 80 | 70 | 79 | 34,000 | 790 |
| 2008-10-02 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2008-10-01 | 90 | 90 | 85 | 85 | 7,000 | 850 |
| 2008-09-30 | 86 | 86 | 85 | 86 | 3,000 | 860 |
| 2008-09-29 | 91 | 91 | 91 | 91 | 7,000 | 910 |
| 2008-09-26 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2008-09-25 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2008-09-24 | 96 | 96 | 94 | 94 | 3,000 | 940 |
| 2008-09-22 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2008-09-19 | 86 | 86 | 85 | 85 | 11,000 | 850 |
| 2008-09-18 | 85 | 85 | 85 | 85 | 9,000 | 850 |
| 2008-09-16 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2008-09-12 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-09-11 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2008-09-10 | 96 | 96 | 96 | 96 | 6,000 | 960 |
| 2008-09-09 | 94 | 94 | 93 | 93 | 4,000 | 930 |
| 2008-09-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-09-05 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 2008-09-04 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-09-02 | 96 | 97 | 96 | 97 | 7,000 | 970 |
| 2008-08-29 | 95 | 95 | 94 | 94 | 5,000 | 940 |
| 2008-08-26 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2008-08-21 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-08-20 | 102 | 102 | 96 | 96 | 12,000 | 960 |
| 2008-08-19 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2008-08-14 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-08-12 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-08-11 | 98 | 98 | 97 | 97 | 10,000 | 970 |
| 2008-08-08 | 102 | 102 | 100 | 101 | 5,000 | 1,010 |
| 2008-08-07 | 104 | 106 | 103 | 106 | 7,000 | 1,060 |
| 2008-08-06 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-08-05 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2008-08-04 | 104 | 104 | 103 | 103 | 6,000 | 1,030 |
| 2008-08-01 | 106 | 106 | 103 | 103 | 2,000 | 1,030 |
| 2008-07-31 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-07-28 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-07-25 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-07-24 | 105 | 105 | 102 | 102 | 8,000 | 1,020 |
| 2008-07-23 | 113 | 113 | 112 | 112 | 5,000 | 1,120 |
| 2008-07-16 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2008-07-14 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2008-07-10 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2008-07-09 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2008-07-08 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-07-03 | 121 | 121 | 118 | 118 | 4,000 | 1,180 |
| 2008-07-02 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-07-01 | 127 | 127 | 122 | 122 | 3,000 | 1,220 |
| 2008-06-25 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-06-24 | 127 | 127 | 124 | 124 | 6,000 | 1,240 |
| 2008-06-20 | 125 | 126 | 125 | 125 | 7,000 | 1,250 |
| 2008-06-19 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2008-06-18 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-06-16 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-06-13 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-06-10 | 146 | 146 | 128 | 128 | 20,000 | 1,280 |
| 2008-06-06 | 131 | 131 | 130 | 130 | 5,000 | 1,300 |
| 2008-06-04 | 130 | 130 | 128 | 128 | 5,000 | 1,280 |
| 2008-06-03 | 125 | 134 | 125 | 132 | 4,000 | 1,320 |
| 2008-06-02 | 126 | 128 | 126 | 128 | 3,000 | 1,280 |
| 2008-05-30 | 122 | 130 | 121 | 130 | 14,000 | 1,300 |
| 2008-05-28 | 134 | 134 | 127 | 127 | 2,000 | 1,270 |
| 2008-05-27 | 136 | 136 | 134 | 136 | 5,000 | 1,360 |
| 2008-05-26 | 133 | 135 | 132 | 134 | 13,000 | 1,340 |
| 2008-05-23 | 135 | 136 | 135 | 136 | 9,000 | 1,360 |
| 2008-05-22 | 128 | 132 | 124 | 132 | 7,000 | 1,320 |
| 2008-05-21 | 129 | 130 | 129 | 130 | 5,000 | 1,300 |
| 2008-05-20 | 125 | 129 | 125 | 129 | 4,000 | 1,290 |
| 2008-05-19 | 121 | 125 | 120 | 125 | 12,000 | 1,250 |
| 2008-05-16 | 115 | 119 | 115 | 119 | 14,000 | 1,190 |
| 2008-05-15 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2008-05-14 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2008-05-13 | 113 | 113 | 112 | 112 | 3,000 | 1,120 |
| 2008-05-12 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 2008-05-09 | 108 | 109 | 106 | 109 | 7,000 | 1,090 |
| 2008-05-08 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-05-07 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-05-02 | 108 | 108 | 105 | 105 | 3,000 | 1,050 |
| 2008-05-01 | 104 | 111 | 102 | 103 | 23,000 | 1,030 |
| 2008-04-30 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2008-04-28 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
| 2008-04-25 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-04-24 | 103 | 104 | 100 | 100 | 3,000 | 1,000 |
| 2008-04-23 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-04-22 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-04-21 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-04-18 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2008-04-17 | 101 | 103 | 101 | 103 | 3,000 | 1,030 |
| 2008-04-16 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-04-15 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-04-14 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2008-04-11 | 96 | 100 | 96 | 100 | 7,000 | 1,000 |
| 2008-04-10 | 104 | 104 | 99 | 99 | 7,000 | 990 |
| 2008-04-09 | 99 | 100 | 98 | 100 | 9,000 | 1,000 |
| 2008-04-08 | 100 | 100 | 98 | 98 | 4,000 | 980 |
| 2008-04-07 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-04-04 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2008-04-03 | 97 | 98 | 97 | 98 | 3,000 | 980 |
| 2008-04-01 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-03-26 | 96 | 96 | 93 | 93 | 3,000 | 930 |
| 2008-03-25 | 100 | 100 | 98 | 98 | 4,000 | 980 |
| 2008-03-24 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-03-21 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-03-19 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-03-17 | 96 | 96 | 94 | 94 | 11,000 | 940 |
| 2008-03-14 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2008-03-13 | 100 | 100 | 100 | 100 | 17,000 | 1,000 |
| 2008-03-11 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-03-10 | 107 | 107 | 103 | 103 | 7,000 | 1,030 |
| 2008-03-07 | 100 | 103 | 100 | 102 | 14,000 | 1,020 |
| 2008-03-06 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-03-05 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-02-29 | 114 | 118 | 114 | 118 | 6,000 | 1,180 |
| 2008-02-28 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2008-02-27 | 110 | 113 | 110 | 113 | 3,000 | 1,130 |
| 2008-02-26 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-02-25 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2008-02-22 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-02-21 | 104 | 109 | 104 | 109 | 6,000 | 1,090 |
| 2008-02-20 | 104 | 104 | 100 | 100 | 5,000 | 1,000 |
| 2008-02-19 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2008-02-18 | 98 | 99 | 98 | 99 | 4,000 | 990 |
| 2008-02-15 | 93 | 95 | 93 | 95 | 12,000 | 950 |
| 2008-02-13 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2008-02-12 | 99 | 101 | 99 | 101 | 8,000 | 1,010 |
| 2008-02-08 | 100 | 100 | 96 | 96 | 8,000 | 960 |
| 2008-02-07 | 102 | 102 | 97 | 100 | 6,000 | 1,000 |
| 2008-02-06 | 99 | 99 | 97 | 97 | 2,000 | 970 |
| 2008-02-05 | 100 | 100 | 99 | 100 | 11,000 | 1,000 |
| 2008-02-04 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2008-02-01 | 103 | 105 | 103 | 105 | 9,000 | 1,050 |
| 2008-01-31 | 100 | 100 | 96 | 96 | 2,000 | 960 |
| 2008-01-30 | 100 | 101 | 98 | 98 | 5,000 | 980 |
| 2008-01-28 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-01-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-01-24 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 2008-01-23 | 98 | 99 | 90 | 90 | 28,000 | 900 |
| 2008-01-22 | 102 | 104 | 92 | 92 | 25,000 | 920 |
| 2008-01-21 | 99 | 99 | 97 | 97 | 3,000 | 970 |
| 2008-01-18 | 90 | 97 | 90 | 97 | 5,000 | 970 |
| 2008-01-17 | 92 | 97 | 87 | 90 | 22,000 | 900 |
| 2008-01-16 | 101 | 106 | 95 | 95 | 30,000 | 950 |
| 2008-01-15 | 117 | 117 | 113 | 113 | 2,000 | 1,130 |
| 2008-01-11 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2008-01-10 | 123 | 123 | 119 | 119 | 11,000 | 1,190 |
| 2008-01-09 | 118 | 120 | 118 | 120 | 2,000 | 1,200 |
| 2008-01-04 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
