6977 (株)日本抵抗器製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 77 | 77 | 72 | 72 | 11,000 | 720 |
| 2009-12-29 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-12-22 | 72 | 72 | 71 | 72 | 4,000 | 720 |
| 2009-12-21 | 72 | 72 | 71 | 71 | 5,000 | 710 |
| 2009-12-17 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-12-16 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-12-15 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-12-14 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-12-11 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-12-10 | 73 | 73 | 70 | 72 | 18,000 | 720 |
| 2009-12-09 | 71 | 72 | 71 | 72 | 4,000 | 720 |
| 2009-12-08 | 72 | 72 | 71 | 71 | 8,000 | 710 |
| 2009-12-07 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-12-04 | 71 | 72 | 70 | 71 | 14,000 | 710 |
| 2009-12-03 | 72 | 72 | 71 | 71 | 5,000 | 710 |
| 2009-12-02 | 72 | 73 | 70 | 73 | 10,000 | 730 |
| 2009-12-01 | 79 | 79 | 73 | 73 | 8,000 | 730 |
| 2009-11-30 | 70 | 72 | 69 | 72 | 6,000 | 720 |
| 2009-11-25 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-11-20 | 68 | 74 | 68 | 74 | 5,000 | 740 |
| 2009-11-17 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-11-12 | 71 | 75 | 71 | 75 | 3,000 | 750 |
| 2009-11-11 | 70 | 72 | 70 | 70 | 16,000 | 700 |
| 2009-11-10 | 76 | 76 | 75 | 75 | 11,000 | 750 |
| 2009-11-09 | 75 | 77 | 75 | 77 | 5,000 | 770 |
| 2009-11-06 | 74 | 75 | 74 | 75 | 2,000 | 750 |
| 2009-11-05 | 70 | 74 | 69 | 74 | 7,000 | 740 |
| 2009-11-04 | 69 | 69 | 69 | 69 | 12,000 | 690 |
| 2009-11-02 | 74 | 74 | 73 | 73 | 4,000 | 730 |
| 2009-10-30 | 76 | 76 | 74 | 74 | 4,000 | 740 |
| 2009-10-29 | 68 | 74 | 68 | 73 | 8,000 | 730 |
| 2009-10-28 | 69 | 70 | 69 | 70 | 3,000 | 700 |
| 2009-10-27 | 71 | 71 | 69 | 70 | 10,000 | 700 |
| 2009-10-26 | 72 | 75 | 72 | 75 | 4,000 | 750 |
| 2009-10-23 | 77 | 77 | 70 | 75 | 8,000 | 750 |
| 2009-10-21 | 77 | 80 | 75 | 80 | 7,000 | 800 |
| 2009-10-20 | 78 | 78 | 77 | 77 | 8,000 | 770 |
| 2009-10-19 | 77 | 78 | 76 | 78 | 8,000 | 780 |
| 2009-10-16 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-10-15 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-10-13 | 87 | 87 | 79 | 81 | 21,000 | 810 |
| 2009-10-09 | 80 | 83 | 80 | 83 | 18,000 | 830 |
| 2009-10-08 | 81 | 81 | 80 | 80 | 3,000 | 800 |
| 2009-10-07 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-10-06 | 81 | 81 | 80 | 81 | 10,000 | 810 |
| 2009-10-05 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-10-02 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-10-01 | 85 | 85 | 83 | 83 | 5,000 | 830 |
| 2009-09-30 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-09-28 | 83 | 85 | 83 | 85 | 4,000 | 850 |
| 2009-09-25 | 84 | 88 | 84 | 88 | 6,000 | 880 |
| 2009-09-17 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-09-16 | 88 | 91 | 86 | 91 | 21,000 | 910 |
| 2009-09-15 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2009-09-14 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-09-10 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2009-09-09 | 97 | 97 | 96 | 97 | 4,000 | 970 |
| 2009-09-08 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2009-09-07 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-09-04 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2009-09-03 | 99 | 99 | 94 | 94 | 7,000 | 940 |
| 2009-09-02 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-09-01 | 101 | 101 | 101 | 101 | 15,000 | 1,010 |
| 2009-08-31 | 102 | 102 | 94 | 95 | 54,000 | 950 |
| 2009-08-28 | 113 | 113 | 100 | 101 | 180,000 | 1,010 |
| 2009-08-27 | 90 | 117 | 90 | 98 | 752,000 | 980 |
| 2009-08-26 | 90 | 92 | 87 | 88 | 18,000 | 880 |
| 2009-08-25 | 87 | 89 | 86 | 89 | 4,000 | 890 |
| 2009-08-24 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-08-21 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2009-08-20 | 83 | 85 | 83 | 85 | 2,000 | 850 |
| 2009-08-19 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2009-08-17 | 84 | 89 | 84 | 89 | 6,000 | 890 |
| 2009-08-14 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2009-08-10 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2009-08-07 | 88 | 90 | 88 | 90 | 8,000 | 900 |
| 2009-08-05 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-08-03 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2009-07-31 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2009-07-29 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-07-28 | 85 | 88 | 85 | 88 | 3,000 | 880 |
| 2009-07-27 | 85 | 89 | 85 | 89 | 5,000 | 890 |
| 2009-07-24 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2009-07-22 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2009-07-21 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2009-07-17 | 84 | 85 | 84 | 85 | 5,000 | 850 |
| 2009-07-16 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-07-15 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2009-07-14 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2009-07-13 | 86 | 86 | 84 | 84 | 4,000 | 840 |
| 2009-07-10 | 88 | 88 | 88 | 88 | 13,000 | 880 |
| 2009-07-09 | 91 | 93 | 90 | 93 | 7,000 | 930 |
| 2009-07-08 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-07-07 | 93 | 93 | 91 | 91 | 2,000 | 910 |
| 2009-07-03 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2009-07-02 | 96 | 96 | 95 | 96 | 8,000 | 960 |
| 2009-07-01 | 94 | 95 | 92 | 95 | 11,000 | 950 |
| 2009-06-30 | 89 | 94 | 88 | 94 | 5,000 | 940 |
| 2009-06-29 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2009-06-26 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-06-24 | 95 | 97 | 92 | 97 | 6,000 | 970 |
| 2009-06-23 | 96 | 96 | 95 | 95 | 13,000 | 950 |
| 2009-06-18 | 97 | 97 | 94 | 94 | 7,000 | 940 |
| 2009-06-17 | 92 | 97 | 92 | 96 | 15,000 | 960 |
| 2009-06-16 | 100 | 100 | 97 | 97 | 21,000 | 970 |
| 2009-06-15 | 99 | 99 | 98 | 98 | 10,000 | 980 |
| 2009-06-12 | 98 | 100 | 96 | 99 | 40,000 | 990 |
| 2009-06-11 | 94 | 105 | 94 | 96 | 44,000 | 960 |
| 2009-06-10 | 90 | 98 | 90 | 94 | 33,000 | 940 |
| 2009-06-09 | 90 | 98 | 90 | 93 | 65,000 | 930 |
| 2009-06-08 | 88 | 89 | 88 | 89 | 13,000 | 890 |
| 2009-06-05 | 87 | 87 | 84 | 84 | 58,000 | 840 |
| 2009-06-04 | 88 | 89 | 88 | 88 | 5,000 | 880 |
| 2009-06-03 | 86 | 87 | 86 | 86 | 5,000 | 860 |
| 2009-06-02 | 91 | 91 | 87 | 87 | 9,000 | 870 |
| 2009-06-01 | 92 | 93 | 88 | 92 | 16,000 | 920 |
| 2009-05-29 | 93 | 93 | 92 | 92 | 7,000 | 920 |
| 2009-05-28 | 85 | 90 | 85 | 90 | 5,000 | 900 |
| 2009-05-27 | 90 | 90 | 87 | 87 | 15,000 | 870 |
| 2009-05-26 | 86 | 90 | 86 | 90 | 68,000 | 900 |
| 2009-05-25 | 82 | 86 | 82 | 86 | 7,000 | 860 |
| 2009-05-22 | 80 | 81 | 80 | 81 | 2,000 | 810 |
| 2009-05-21 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-05-20 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2009-05-19 | 82 | 82 | 80 | 80 | 11,000 | 800 |
| 2009-05-18 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-05-13 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2009-05-12 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2009-05-11 | 87 | 87 | 87 | 87 | 9,000 | 870 |
| 2009-05-08 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-05-07 | 85 | 86 | 85 | 86 | 2,000 | 860 |
| 2009-05-01 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2009-04-30 | 81 | 82 | 81 | 82 | 2,000 | 820 |
| 2009-04-27 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2009-04-24 | 79 | 81 | 79 | 81 | 4,000 | 810 |
| 2009-04-23 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-04-22 | 78 | 87 | 78 | 87 | 6,000 | 870 |
| 2009-04-20 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-04-17 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-04-15 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-04-14 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2009-04-13 | 80 | 80 | 80 | 80 | 11,000 | 800 |
| 2009-04-10 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 2009-04-09 | 82 | 84 | 82 | 84 | 6,000 | 840 |
| 2009-04-08 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-04-07 | 81 | 83 | 81 | 81 | 23,000 | 810 |
| 2009-04-02 | 91 | 91 | 87 | 91 | 6,000 | 910 |
| 2009-04-01 | 86 | 92 | 86 | 92 | 8,000 | 920 |
| 2009-03-30 | 74 | 82 | 74 | 77 | 8,000 | 770 |
| 2009-03-27 | 88 | 89 | 88 | 89 | 2,000 | 890 |
| 2009-03-26 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-03-25 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-03-24 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-03-23 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-03-19 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2009-03-13 | 75 | 76 | 75 | 76 | 2,000 | 760 |
| 2009-03-12 | 76 | 76 | 74 | 75 | 6,000 | 750 |
| 2009-03-11 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2009-03-10 | 84 | 86 | 84 | 86 | 10,000 | 860 |
| 2009-03-09 | 76 | 76 | 75 | 75 | 2,000 | 750 |
| 2009-03-06 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-03-05 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2009-03-03 | 82 | 82 | 70 | 73 | 7,000 | 730 |
| 2009-03-02 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2009-02-27 | 80 | 92 | 80 | 92 | 5,000 | 920 |
| 2009-02-26 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-02-25 | 69 | 74 | 69 | 74 | 3,000 | 740 |
| 2009-02-24 | 65 | 70 | 65 | 70 | 3,000 | 700 |
| 2009-02-23 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-02-20 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2009-02-19 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-02-18 | 79 | 84 | 79 | 84 | 2,000 | 840 |
| 2009-02-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-02-10 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2009-02-06 | 84 | 84 | 83 | 83 | 2,000 | 830 |
| 2009-02-05 | 80 | 84 | 80 | 84 | 3,000 | 840 |
| 2009-02-04 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-02-02 | 91 | 95 | 91 | 95 | 5,000 | 950 |
| 2009-01-21 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-01-20 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-01-19 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2009-01-14 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-01-13 | 88 | 88 | 82 | 82 | 11,000 | 820 |
| 2009-01-09 | 82 | 83 | 82 | 82 | 3,000 | 820 |
| 2009-01-08 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-01-06 | 83 | 85 | 83 | 85 | 2,000 | 850 |
| 2009-01-05 | 88 | 88 | 76 | 76 | 6,000 | 760 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
