6977 (株)日本抵抗器製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 80 | 80 | 73 | 74 | 9,000 | 740 |
| 2011-12-29 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2011-12-27 | 74 | 75 | 74 | 75 | 2,000 | 750 |
| 2011-12-26 | 74 | 74 | 70 | 74 | 15,000 | 740 |
| 2011-12-22 | 71 | 71 | 69 | 69 | 2,000 | 690 |
| 2011-12-21 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-12-20 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-12-16 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-12-15 | 75 | 75 | 73 | 73 | 7,000 | 730 |
| 2011-12-12 | 79 | 79 | 79 | 79 | 6,000 | 790 |
| 2011-12-09 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2011-12-07 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2011-12-06 | 79 | 80 | 76 | 76 | 16,000 | 760 |
| 2011-12-05 | 74 | 80 | 74 | 80 | 7,000 | 800 |
| 2011-12-02 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2011-12-01 | 73 | 78 | 73 | 78 | 7,000 | 780 |
| 2011-11-30 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2011-11-28 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2011-11-24 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2011-11-22 | 71 | 72 | 71 | 72 | 2,000 | 720 |
| 2011-11-21 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2011-11-18 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2011-11-17 | 68 | 73 | 68 | 73 | 10,000 | 730 |
| 2011-11-16 | 72 | 72 | 71 | 71 | 4,000 | 710 |
| 2011-11-10 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 2011-11-09 | 71 | 76 | 71 | 76 | 2,000 | 760 |
| 2011-11-08 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2011-11-01 | 76 | 76 | 72 | 73 | 11,000 | 730 |
| 2011-10-31 | 73 | 73 | 71 | 72 | 9,000 | 720 |
| 2011-10-28 | 77 | 77 | 74 | 74 | 3,000 | 740 |
| 2011-10-27 | 78 | 78 | 78 | 78 | 7,000 | 780 |
| 2011-10-25 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2011-10-24 | 72 | 75 | 70 | 70 | 13,000 | 700 |
| 2011-10-20 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-10-19 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-10-18 | 69 | 71 | 69 | 71 | 5,000 | 710 |
| 2011-10-17 | 70 | 70 | 66 | 70 | 8,000 | 700 |
| 2011-10-14 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2011-10-13 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2011-10-11 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2011-10-07 | 70 | 72 | 70 | 72 | 23,000 | 720 |
| 2011-10-06 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2011-10-05 | 67 | 72 | 67 | 72 | 2,000 | 720 |
| 2011-10-04 | 67 | 67 | 67 | 67 | 8,000 | 670 |
| 2011-10-03 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2011-09-30 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2011-09-29 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2011-09-28 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2011-09-27 | 66 | 67 | 66 | 67 | 3,000 | 670 |
| 2011-09-26 | 70 | 70 | 65 | 65 | 11,000 | 650 |
| 2011-09-22 | 72 | 72 | 71 | 71 | 8,000 | 710 |
| 2011-09-21 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2011-09-20 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2011-09-15 | 72 | 74 | 72 | 74 | 8,000 | 740 |
| 2011-09-13 | 74 | 74 | 71 | 73 | 7,000 | 730 |
| 2011-09-12 | 71 | 73 | 71 | 73 | 16,000 | 730 |
| 2011-09-09 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-09-08 | 78 | 78 | 75 | 75 | 2,000 | 750 |
| 2011-09-06 | 75 | 75 | 74 | 75 | 4,000 | 750 |
| 2011-09-05 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 2011-09-02 | 80 | 80 | 75 | 75 | 41,000 | 750 |
| 2011-09-01 | 79 | 86 | 79 | 79 | 13,000 | 790 |
| 2011-08-31 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2011-08-29 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2011-08-26 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-08-25 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2011-08-22 | 73 | 77 | 73 | 77 | 3,000 | 770 |
| 2011-08-19 | 75 | 75 | 75 | 75 | 10,000 | 750 |
| 2011-08-17 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2011-08-16 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2011-08-15 | 76 | 79 | 76 | 78 | 5,000 | 780 |
| 2011-08-12 | 78 | 78 | 76 | 76 | 6,000 | 760 |
| 2011-08-10 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2011-08-09 | 75 | 75 | 75 | 75 | 11,000 | 750 |
| 2011-08-08 | 77 | 78 | 77 | 78 | 2,000 | 780 |
| 2011-08-05 | 79 | 80 | 74 | 79 | 34,000 | 790 |
| 2011-08-04 | 80 | 82 | 80 | 82 | 22,000 | 820 |
| 2011-08-03 | 83 | 83 | 81 | 81 | 3,000 | 810 |
| 2011-08-02 | 84 | 84 | 84 | 84 | 9,000 | 840 |
| 2011-08-01 | 83 | 84 | 83 | 84 | 12,000 | 840 |
| 2011-07-29 | 89 | 89 | 85 | 85 | 10,000 | 850 |
| 2011-07-28 | 83 | 84 | 83 | 84 | 3,000 | 840 |
| 2011-07-27 | 85 | 87 | 85 | 87 | 3,000 | 870 |
| 2011-07-26 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-07-25 | 85 | 86 | 85 | 86 | 2,000 | 860 |
| 2011-07-22 | 86 | 86 | 85 | 85 | 6,000 | 850 |
| 2011-07-21 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2011-07-20 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-07-19 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-07-15 | 85 | 87 | 85 | 87 | 2,000 | 870 |
| 2011-07-14 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-07-13 | 88 | 88 | 86 | 86 | 6,000 | 860 |
| 2011-07-12 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-07-11 | 89 | 89 | 88 | 88 | 8,000 | 880 |
| 2011-07-08 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2011-07-07 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2011-07-06 | 88 | 89 | 87 | 89 | 8,000 | 890 |
| 2011-07-05 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2011-07-04 | 87 | 87 | 86 | 87 | 7,000 | 870 |
| 2011-07-01 | 88 | 88 | 86 | 86 | 4,000 | 860 |
| 2011-06-30 | 85 | 89 | 85 | 86 | 7,000 | 860 |
| 2011-06-29 | 84 | 85 | 83 | 85 | 5,000 | 850 |
| 2011-06-28 | 83 | 85 | 83 | 85 | 11,000 | 850 |
| 2011-06-27 | 84 | 84 | 81 | 81 | 16,000 | 810 |
| 2011-06-24 | 85 | 85 | 83 | 84 | 11,000 | 840 |
| 2011-06-23 | 86 | 86 | 85 | 85 | 6,000 | 850 |
| 2011-06-22 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2011-06-21 | 90 | 90 | 86 | 86 | 3,000 | 860 |
| 2011-06-17 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-06-16 | 86 | 87 | 86 | 87 | 13,000 | 870 |
| 2011-06-15 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2011-06-13 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-06-10 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2011-06-09 | 90 | 90 | 89 | 89 | 8,000 | 890 |
| 2011-06-08 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-06-07 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-06-03 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2011-06-02 | 89 | 89 | 88 | 88 | 3,000 | 880 |
| 2011-06-01 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2011-05-31 | 90 | 90 | 86 | 87 | 3,000 | 870 |
| 2011-05-30 | 85 | 89 | 85 | 89 | 5,000 | 890 |
| 2011-05-27 | 83 | 87 | 80 | 87 | 34,000 | 870 |
| 2011-05-24 | 84 | 87 | 84 | 87 | 8,000 | 870 |
| 2011-05-23 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2011-05-20 | 86 | 88 | 86 | 88 | 2,000 | 880 |
| 2011-05-17 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-05-16 | 88 | 90 | 87 | 87 | 11,000 | 870 |
| 2011-05-13 | 93 | 93 | 92 | 92 | 6,000 | 920 |
| 2011-05-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-05-11 | 95 | 95 | 94 | 94 | 14,000 | 940 |
| 2011-05-10 | 93 | 94 | 93 | 94 | 22,000 | 940 |
| 2011-05-09 | 93 | 93 | 90 | 91 | 6,000 | 910 |
| 2011-05-06 | 89 | 93 | 89 | 93 | 5,000 | 930 |
| 2011-05-02 | 90 | 90 | 89 | 89 | 6,000 | 890 |
| 2011-04-28 | 90 | 90 | 87 | 87 | 64,000 | 870 |
| 2011-04-27 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2011-04-26 | 95 | 95 | 90 | 90 | 20,000 | 900 |
| 2011-04-25 | 93 | 95 | 92 | 95 | 14,000 | 950 |
| 2011-04-22 | 96 | 96 | 92 | 92 | 14,000 | 920 |
| 2011-04-21 | 100 | 100 | 94 | 95 | 15,000 | 950 |
| 2011-04-20 | 93 | 96 | 92 | 95 | 94,000 | 950 |
| 2011-04-19 | 104 | 104 | 93 | 100 | 36,000 | 1,000 |
| 2011-04-18 | 95 | 108 | 95 | 106 | 133,000 | 1,060 |
| 2011-04-15 | 89 | 90 | 86 | 87 | 6,000 | 870 |
| 2011-04-14 | 92 | 92 | 90 | 90 | 7,000 | 900 |
| 2011-04-13 | 91 | 91 | 90 | 91 | 7,000 | 910 |
| 2011-04-12 | 94 | 94 | 92 | 92 | 6,000 | 920 |
| 2011-04-11 | 88 | 94 | 88 | 94 | 12,000 | 940 |
| 2011-04-08 | 85 | 86 | 84 | 86 | 13,000 | 860 |
| 2011-04-07 | 88 | 88 | 87 | 88 | 7,000 | 880 |
| 2011-04-06 | 92 | 92 | 84 | 86 | 67,000 | 860 |
| 2011-04-05 | 98 | 109 | 96 | 100 | 106,000 | 1,000 |
| 2011-04-04 | 83 | 100 | 83 | 97 | 64,000 | 970 |
| 2011-04-01 | 86 | 86 | 80 | 82 | 8,000 | 820 |
| 2011-03-31 | 84 | 87 | 82 | 82 | 14,000 | 820 |
| 2011-03-30 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2011-03-29 | 80 | 82 | 80 | 80 | 11,000 | 800 |
| 2011-03-28 | 84 | 85 | 82 | 82 | 4,000 | 820 |
| 2011-03-25 | 86 | 88 | 84 | 84 | 12,000 | 840 |
| 2011-03-24 | 81 | 92 | 81 | 84 | 22,000 | 840 |
| 2011-03-23 | 80 | 82 | 80 | 81 | 6,000 | 810 |
| 2011-03-22 | 85 | 85 | 80 | 80 | 10,000 | 800 |
| 2011-03-18 | 80 | 80 | 75 | 75 | 10,000 | 750 |
| 2011-03-17 | 68 | 70 | 68 | 70 | 11,000 | 700 |
| 2011-03-16 | 74 | 75 | 68 | 74 | 40,000 | 740 |
| 2011-03-15 | 74 | 84 | 69 | 69 | 28,000 | 690 |
| 2011-03-14 | 83 | 99 | 83 | 99 | 9,000 | 990 |
| 2011-03-11 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-03-10 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 2011-03-09 | 97 | 98 | 96 | 97 | 17,000 | 970 |
| 2011-03-08 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2011-03-07 | 98 | 98 | 96 | 96 | 4,000 | 960 |
| 2011-03-04 | 96 | 98 | 96 | 98 | 16,000 | 980 |
| 2011-03-03 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2011-03-02 | 95 | 96 | 93 | 96 | 9,000 | 960 |
| 2011-03-01 | 94 | 94 | 91 | 92 | 5,000 | 920 |
| 2011-02-28 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-02-24 | 92 | 92 | 90 | 91 | 4,000 | 910 |
| 2011-02-23 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2011-02-22 | 96 | 96 | 95 | 95 | 4,000 | 950 |
| 2011-02-21 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-02-17 | 97 | 97 | 96 | 96 | 11,000 | 960 |
| 2011-02-16 | 100 | 100 | 95 | 97 | 21,000 | 970 |
| 2011-02-15 | 101 | 103 | 99 | 100 | 18,000 | 1,000 |
| 2011-02-14 | 97 | 100 | 97 | 100 | 18,000 | 1,000 |
| 2011-02-10 | 98 | 98 | 94 | 97 | 13,000 | 970 |
| 2011-02-09 | 94 | 97 | 94 | 94 | 24,000 | 940 |
| 2011-02-08 | 95 | 95 | 94 | 94 | 6,000 | 940 |
| 2011-02-07 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-02-04 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2011-02-03 | 91 | 94 | 91 | 93 | 4,000 | 930 |
| 2011-02-02 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2011-02-01 | 89 | 98 | 89 | 92 | 12,000 | 920 |
| 2011-01-31 | 89 | 92 | 89 | 92 | 3,000 | 920 |
| 2011-01-28 | 93 | 93 | 92 | 92 | 4,000 | 920 |
| 2011-01-27 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2011-01-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-01-24 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2011-01-21 | 94 | 95 | 93 | 93 | 10,000 | 930 |
| 2011-01-20 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2011-01-19 | 94 | 96 | 94 | 94 | 4,000 | 940 |
| 2011-01-18 | 92 | 95 | 92 | 95 | 7,000 | 950 |
| 2011-01-17 | 94 | 94 | 92 | 92 | 3,000 | 920 |
| 2011-01-14 | 98 | 98 | 94 | 94 | 8,000 | 940 |
| 2011-01-13 | 101 | 101 | 98 | 98 | 3,000 | 980 |
| 2011-01-12 | 103 | 103 | 97 | 99 | 28,000 | 990 |
| 2011-01-11 | 93 | 101 | 92 | 98 | 21,000 | 980 |
| 2011-01-07 | 94 | 101 | 94 | 95 | 33,000 | 950 |
| 2011-01-06 | 85 | 95 | 84 | 91 | 22,000 | 910 |
| 2011-01-05 | 84 | 84 | 83 | 83 | 4,000 | 830 |
| 2011-01-04 | 84 | 84 | 82 | 82 | 12,000 | 820 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
