6977 (株)日本抵抗器製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 84 | 84 | 84 | 84 | 11,000 | 840 |
| 2010-12-29 | 82 | 84 | 82 | 84 | 5,000 | 840 |
| 2010-12-28 | 83 | 84 | 83 | 83 | 3,000 | 830 |
| 2010-12-27 | 82 | 85 | 82 | 85 | 31,000 | 850 |
| 2010-12-24 | 84 | 85 | 82 | 82 | 47,000 | 820 |
| 2010-12-22 | 83 | 83 | 82 | 82 | 9,000 | 820 |
| 2010-12-21 | 82 | 82 | 81 | 81 | 6,000 | 810 |
| 2010-12-20 | 83 | 86 | 82 | 83 | 18,000 | 830 |
| 2010-12-17 | 84 | 84 | 81 | 84 | 10,000 | 840 |
| 2010-12-16 | 83 | 83 | 82 | 82 | 2,000 | 820 |
| 2010-12-14 | 84 | 85 | 83 | 84 | 8,000 | 840 |
| 2010-12-13 | 84 | 85 | 81 | 84 | 42,000 | 840 |
| 2010-12-10 | 85 | 85 | 84 | 84 | 19,000 | 840 |
| 2010-12-09 | 85 | 88 | 84 | 87 | 23,000 | 870 |
| 2010-12-08 | 80 | 83 | 80 | 83 | 15,000 | 830 |
| 2010-12-07 | 79 | 81 | 79 | 81 | 12,000 | 810 |
| 2010-12-06 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2010-12-03 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2010-12-02 | 84 | 84 | 81 | 82 | 3,000 | 820 |
| 2010-12-01 | 80 | 82 | 80 | 82 | 7,000 | 820 |
| 2010-11-30 | 81 | 81 | 80 | 80 | 5,000 | 800 |
| 2010-11-29 | 80 | 81 | 80 | 80 | 5,000 | 800 |
| 2010-11-26 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2010-11-25 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-11-24 | 78 | 80 | 78 | 80 | 4,000 | 800 |
| 2010-11-22 | 79 | 79 | 78 | 78 | 9,000 | 780 |
| 2010-11-19 | 80 | 80 | 79 | 79 | 7,000 | 790 |
| 2010-11-18 | 75 | 77 | 75 | 77 | 3,000 | 770 |
| 2010-11-16 | 78 | 78 | 76 | 77 | 5,000 | 770 |
| 2010-11-15 | 75 | 76 | 75 | 76 | 2,000 | 760 |
| 2010-11-12 | 77 | 77 | 75 | 76 | 8,000 | 760 |
| 2010-11-11 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2010-11-10 | 77 | 79 | 76 | 76 | 16,000 | 760 |
| 2010-11-09 | 77 | 79 | 77 | 79 | 8,000 | 790 |
| 2010-11-05 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2010-11-01 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2010-10-29 | 79 | 79 | 78 | 78 | 3,000 | 780 |
| 2010-10-27 | 77 | 79 | 77 | 79 | 2,000 | 790 |
| 2010-10-25 | 78 | 79 | 78 | 79 | 3,000 | 790 |
| 2010-10-22 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2010-10-21 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2010-10-20 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-10-18 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2010-10-15 | 83 | 83 | 78 | 81 | 5,000 | 810 |
| 2010-10-13 | 77 | 83 | 77 | 83 | 3,000 | 830 |
| 2010-10-12 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2010-10-08 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2010-10-07 | 82 | 82 | 82 | 82 | 32,000 | 820 |
| 2010-10-06 | 82 | 84 | 82 | 82 | 11,000 | 820 |
| 2010-10-05 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2010-10-04 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2010-10-01 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2010-09-30 | 85 | 85 | 83 | 83 | 7,000 | 830 |
| 2010-09-29 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-09-28 | 85 | 88 | 85 | 88 | 4,000 | 880 |
| 2010-09-27 | 83 | 85 | 83 | 85 | 3,000 | 850 |
| 2010-09-24 | 87 | 87 | 82 | 82 | 4,000 | 820 |
| 2010-09-22 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2010-09-21 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2010-09-17 | 85 | 87 | 83 | 87 | 14,000 | 870 |
| 2010-09-16 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2010-09-14 | 85 | 89 | 85 | 89 | 3,000 | 890 |
| 2010-09-13 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2010-09-10 | 87 | 87 | 85 | 85 | 7,000 | 850 |
| 2010-09-09 | 85 | 85 | 81 | 83 | 8,000 | 830 |
| 2010-09-08 | 86 | 86 | 85 | 85 | 3,000 | 850 |
| 2010-09-07 | 84 | 85 | 84 | 85 | 6,000 | 850 |
| 2010-09-01 | 83 | 84 | 83 | 84 | 5,000 | 840 |
| 2010-08-31 | 81 | 83 | 81 | 83 | 2,000 | 830 |
| 2010-08-30 | 82 | 84 | 82 | 82 | 12,000 | 820 |
| 2010-08-27 | 82 | 82 | 80 | 82 | 6,000 | 820 |
| 2010-08-26 | 81 | 82 | 80 | 82 | 3,000 | 820 |
| 2010-08-25 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2010-08-24 | 83 | 83 | 82 | 82 | 13,000 | 820 |
| 2010-08-23 | 89 | 89 | 84 | 88 | 9,000 | 880 |
| 2010-08-20 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2010-08-19 | 85 | 87 | 85 | 87 | 2,000 | 870 |
| 2010-08-17 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-08-13 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-08-12 | 89 | 89 | 86 | 88 | 4,000 | 880 |
| 2010-08-11 | 91 | 96 | 91 | 91 | 20,000 | 910 |
| 2010-08-10 | 94 | 94 | 92 | 92 | 7,000 | 920 |
| 2010-08-09 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-08-06 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-08-05 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-08-04 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-08-02 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2010-07-30 | 98 | 98 | 96 | 96 | 5,000 | 960 |
| 2010-07-28 | 94 | 96 | 94 | 96 | 2,000 | 960 |
| 2010-07-21 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-07-16 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-07-15 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-07-14 | 98 | 99 | 98 | 99 | 2,000 | 990 |
| 2010-07-12 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2010-07-09 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-07-08 | 98 | 98 | 96 | 96 | 15,000 | 960 |
| 2010-07-07 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2010-07-05 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-07-01 | 98 | 98 | 95 | 95 | 4,000 | 950 |
| 2010-06-30 | 98 | 101 | 95 | 95 | 7,000 | 950 |
| 2010-06-29 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2010-06-24 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-06-23 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2010-06-22 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2010-06-18 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-06-17 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2010-06-16 | 96 | 100 | 96 | 100 | 4,000 | 1,000 |
| 2010-06-10 | 98 | 98 | 97 | 97 | 13,000 | 970 |
| 2010-06-09 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2010-06-08 | 102 | 102 | 93 | 99 | 13,000 | 990 |
| 2010-06-07 | 105 | 105 | 103 | 103 | 13,000 | 1,030 |
| 2010-06-04 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2010-06-03 | 107 | 107 | 106 | 106 | 6,000 | 1,060 |
| 2010-06-02 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-06-01 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2010-05-28 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2010-05-27 | 97 | 98 | 97 | 98 | 2,000 | 980 |
| 2010-05-26 | 95 | 96 | 93 | 93 | 5,000 | 930 |
| 2010-05-25 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-05-24 | 97 | 100 | 97 | 97 | 5,000 | 970 |
| 2010-05-21 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2010-05-20 | 109 | 109 | 105 | 105 | 6,000 | 1,050 |
| 2010-05-19 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 2010-05-18 | 111 | 111 | 110 | 110 | 10,000 | 1,100 |
| 2010-05-17 | 115 | 115 | 111 | 111 | 6,000 | 1,110 |
| 2010-05-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2010-05-13 | 114 | 114 | 111 | 114 | 6,000 | 1,140 |
| 2010-05-12 | 118 | 118 | 114 | 114 | 2,000 | 1,140 |
| 2010-05-11 | 122 | 122 | 117 | 117 | 18,000 | 1,170 |
| 2010-05-10 | 120 | 122 | 117 | 122 | 9,000 | 1,220 |
| 2010-05-07 | 120 | 121 | 117 | 117 | 17,000 | 1,170 |
| 2010-05-06 | 117 | 126 | 117 | 126 | 10,000 | 1,260 |
| 2010-04-30 | 124 | 128 | 121 | 123 | 26,000 | 1,230 |
| 2010-04-28 | 118 | 125 | 115 | 125 | 10,000 | 1,250 |
| 2010-04-27 | 124 | 124 | 121 | 121 | 10,000 | 1,210 |
| 2010-04-26 | 129 | 129 | 121 | 123 | 20,000 | 1,230 |
| 2010-04-23 | 114 | 130 | 114 | 126 | 67,000 | 1,260 |
| 2010-04-22 | 108 | 114 | 108 | 114 | 23,000 | 1,140 |
| 2010-04-21 | 105 | 108 | 105 | 108 | 12,000 | 1,080 |
| 2010-04-20 | 106 | 106 | 104 | 105 | 13,000 | 1,050 |
| 2010-04-16 | 112 | 112 | 107 | 107 | 14,000 | 1,070 |
| 2010-04-15 | 109 | 116 | 107 | 108 | 27,000 | 1,080 |
| 2010-04-14 | 106 | 109 | 106 | 109 | 6,000 | 1,090 |
| 2010-04-13 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2010-04-12 | 104 | 105 | 104 | 104 | 13,000 | 1,040 |
| 2010-04-09 | 108 | 108 | 104 | 104 | 6,000 | 1,040 |
| 2010-04-08 | 104 | 108 | 104 | 108 | 9,000 | 1,080 |
| 2010-04-07 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2010-04-06 | 109 | 109 | 102 | 105 | 16,000 | 1,050 |
| 2010-04-05 | 102 | 105 | 102 | 105 | 12,000 | 1,050 |
| 2010-04-02 | 103 | 103 | 101 | 103 | 8,000 | 1,030 |
| 2010-04-01 | 103 | 104 | 96 | 98 | 26,000 | 980 |
| 2010-03-31 | 105 | 105 | 100 | 103 | 17,000 | 1,030 |
| 2010-03-30 | 92 | 106 | 92 | 100 | 43,000 | 1,000 |
| 2010-03-29 | 93 | 95 | 93 | 93 | 12,000 | 930 |
| 2010-03-26 | 88 | 91 | 85 | 91 | 20,000 | 910 |
| 2010-03-25 | 87 | 90 | 87 | 88 | 7,000 | 880 |
| 2010-03-24 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2010-03-23 | 85 | 85 | 84 | 84 | 7,000 | 840 |
| 2010-03-19 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2010-03-18 | 83 | 89 | 83 | 88 | 25,000 | 880 |
| 2010-03-17 | 81 | 81 | 81 | 81 | 9,000 | 810 |
| 2010-03-16 | 81 | 82 | 80 | 80 | 16,000 | 800 |
| 2010-03-15 | 80 | 80 | 79 | 79 | 3,000 | 790 |
| 2010-03-12 | 81 | 81 | 79 | 79 | 7,000 | 790 |
| 2010-03-11 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2010-03-10 | 80 | 80 | 78 | 80 | 11,000 | 800 |
| 2010-03-09 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2010-03-08 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2010-03-04 | 79 | 79 | 78 | 78 | 2,000 | 780 |
| 2010-03-03 | 77 | 79 | 77 | 79 | 4,000 | 790 |
| 2010-03-02 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2010-03-01 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2010-02-26 | 74 | 81 | 74 | 81 | 6,000 | 810 |
| 2010-02-25 | 76 | 76 | 76 | 76 | 10,000 | 760 |
| 2010-02-24 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2010-02-23 | 79 | 79 | 77 | 77 | 2,000 | 770 |
| 2010-02-22 | 77 | 77 | 76 | 76 | 5,000 | 760 |
| 2010-02-19 | 77 | 77 | 76 | 76 | 3,000 | 760 |
| 2010-02-18 | 77 | 79 | 77 | 78 | 10,000 | 780 |
| 2010-02-17 | 85 | 85 | 79 | 79 | 8,000 | 790 |
| 2010-02-16 | 73 | 89 | 73 | 78 | 49,000 | 780 |
| 2010-02-15 | 77 | 77 | 74 | 74 | 13,000 | 740 |
| 2010-02-12 | 78 | 80 | 78 | 80 | 8,000 | 800 |
| 2010-02-10 | 77 | 80 | 75 | 75 | 14,000 | 750 |
| 2010-02-09 | 82 | 82 | 78 | 79 | 17,000 | 790 |
| 2010-02-08 | 76 | 80 | 76 | 80 | 7,000 | 800 |
| 2010-02-05 | 79 | 79 | 75 | 75 | 3,000 | 750 |
| 2010-02-04 | 78 | 78 | 77 | 77 | 12,000 | 770 |
| 2010-02-03 | 76 | 79 | 76 | 78 | 8,000 | 780 |
| 2010-02-02 | 76 | 77 | 75 | 75 | 6,000 | 750 |
| 2010-02-01 | 77 | 77 | 74 | 74 | 5,000 | 740 |
| 2010-01-29 | 75 | 76 | 75 | 76 | 3,000 | 760 |
| 2010-01-28 | 75 | 76 | 75 | 75 | 5,000 | 750 |
| 2010-01-27 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2010-01-26 | 73 | 75 | 73 | 75 | 6,000 | 750 |
| 2010-01-25 | 77 | 77 | 75 | 75 | 3,000 | 750 |
| 2010-01-21 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2010-01-20 | 76 | 77 | 76 | 77 | 3,000 | 770 |
| 2010-01-19 | 77 | 78 | 76 | 76 | 9,000 | 760 |
| 2010-01-18 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2010-01-15 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2010-01-14 | 80 | 80 | 78 | 78 | 9,000 | 780 |
| 2010-01-13 | 78 | 79 | 78 | 79 | 10,000 | 790 |
| 2010-01-12 | 79 | 80 | 79 | 80 | 45,000 | 800 |
| 2010-01-08 | 77 | 79 | 77 | 79 | 10,000 | 790 |
| 2010-01-07 | 74 | 77 | 74 | 77 | 5,000 | 770 |
| 2010-01-06 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2010-01-05 | 73 | 73 | 72 | 72 | 4,000 | 720 |
| 2010-01-04 | 77 | 77 | 73 | 73 | 6,000 | 730 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
