6977 (株)日本抵抗器製作所 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 111 | 112 | 109 | 110 | 63,000 | 1,100 |
| 2013-12-27 | 107 | 109 | 105 | 108 | 47,000 | 1,080 |
| 2013-12-26 | 109 | 109 | 100 | 107 | 223,000 | 1,070 |
| 2013-12-25 | 111 | 112 | 108 | 109 | 82,000 | 1,090 |
| 2013-12-24 | 113 | 118 | 111 | 111 | 30,000 | 1,110 |
| 2013-12-20 | 117 | 117 | 112 | 115 | 57,000 | 1,150 |
| 2013-12-19 | 124 | 124 | 116 | 117 | 149,000 | 1,170 |
| 2013-12-18 | 104 | 134 | 104 | 116 | 1,042,000 | 1,160 |
| 2013-12-17 | 106 | 107 | 103 | 105 | 33,000 | 1,050 |
| 2013-12-16 | 112 | 112 | 107 | 107 | 37,000 | 1,070 |
| 2013-12-13 | 115 | 116 | 112 | 114 | 14,000 | 1,140 |
| 2013-12-12 | 117 | 118 | 112 | 115 | 23,000 | 1,150 |
| 2013-12-11 | 120 | 120 | 116 | 119 | 38,000 | 1,190 |
| 2013-12-10 | 120 | 120 | 116 | 119 | 60,000 | 1,190 |
| 2013-12-09 | 121 | 122 | 119 | 120 | 66,000 | 1,200 |
| 2013-12-06 | 121 | 122 | 121 | 121 | 10,000 | 1,210 |
| 2013-12-05 | 121 | 123 | 120 | 121 | 26,000 | 1,210 |
| 2013-12-04 | 124 | 125 | 121 | 122 | 55,000 | 1,220 |
| 2013-12-03 | 125 | 126 | 123 | 126 | 112,000 | 1,260 |
| 2013-12-02 | 123 | 130 | 122 | 127 | 430,000 | 1,270 |
| 2013-11-29 | 118 | 124 | 115 | 123 | 299,000 | 1,230 |
| 2013-11-28 | 121 | 121 | 115 | 116 | 85,000 | 1,160 |
| 2013-11-27 | 121 | 124 | 119 | 121 | 87,000 | 1,210 |
| 2013-11-26 | 118 | 127 | 115 | 123 | 211,000 | 1,230 |
| 2013-11-25 | 115 | 120 | 115 | 118 | 37,000 | 1,180 |
| 2013-11-22 | 122 | 122 | 116 | 118 | 92,000 | 1,180 |
| 2013-11-21 | 116 | 122 | 115 | 122 | 167,000 | 1,220 |
| 2013-11-20 | 112 | 123 | 111 | 116 | 269,000 | 1,160 |
| 2013-11-19 | 109 | 114 | 109 | 114 | 96,000 | 1,140 |
| 2013-11-18 | 109 | 112 | 107 | 110 | 108,000 | 1,100 |
| 2013-11-15 | 114 | 114 | 109 | 112 | 182,000 | 1,120 |
| 2013-11-14 | 116 | 127 | 111 | 111 | 515,000 | 1,110 |
| 2013-11-13 | 119 | 141 | 113 | 119 | 1,070,000 | 1,190 |
| 2013-11-12 | 128 | 128 | 119 | 125 | 876,000 | 1,250 |
| 2013-11-11 | 109 | 154 | 109 | 143 | 7,095,000 | 1,430 |
| 2013-11-08 | 100 | 125 | 99 | 104 | 1,590,000 | 1,040 |
| 2013-11-07 | 100 | 105 | 97 | 99 | 98,000 | 990 |
| 2013-11-06 | 93 | 104 | 93 | 99 | 151,000 | 990 |
| 2013-11-05 | 89 | 96 | 89 | 95 | 33,000 | 950 |
| 2013-11-01 | 93 | 93 | 89 | 89 | 11,000 | 890 |
| 2013-10-31 | 94 | 94 | 92 | 93 | 10,000 | 930 |
| 2013-10-30 | 93 | 94 | 91 | 93 | 12,000 | 930 |
| 2013-10-29 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2013-10-28 | 92 | 94 | 92 | 94 | 8,000 | 940 |
| 2013-10-25 | 93 | 94 | 93 | 93 | 35,000 | 930 |
| 2013-10-24 | 90 | 94 | 90 | 93 | 22,000 | 930 |
| 2013-10-23 | 92 | 93 | 91 | 92 | 15,000 | 920 |
| 2013-10-22 | 90 | 92 | 90 | 91 | 20,000 | 910 |
| 2013-10-21 | 90 | 91 | 90 | 90 | 15,000 | 900 |
| 2013-10-18 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2013-10-17 | 87 | 89 | 87 | 89 | 5,000 | 890 |
| 2013-10-16 | 87 | 88 | 87 | 88 | 8,000 | 880 |
| 2013-10-15 | 89 | 89 | 89 | 89 | 8,000 | 890 |
| 2013-10-11 | 87 | 89 | 87 | 89 | 24,000 | 890 |
| 2013-10-10 | 87 | 88 | 87 | 87 | 10,000 | 870 |
| 2013-10-09 | 83 | 86 | 82 | 86 | 32,000 | 860 |
| 2013-10-08 | 83 | 85 | 81 | 83 | 34,000 | 830 |
| 2013-10-07 | 84 | 99 | 83 | 83 | 408,000 | 830 |
| 2013-10-04 | 86 | 87 | 82 | 83 | 37,000 | 830 |
| 2013-10-03 | 89 | 89 | 87 | 87 | 7,000 | 870 |
| 2013-10-02 | 90 | 90 | 86 | 87 | 32,000 | 870 |
| 2013-10-01 | 93 | 93 | 90 | 90 | 12,000 | 900 |
| 2013-09-30 | 95 | 95 | 92 | 92 | 21,000 | 920 |
| 2013-09-27 | 96 | 96 | 94 | 94 | 37,000 | 940 |
| 2013-09-26 | 94 | 96 | 89 | 96 | 79,000 | 960 |
| 2013-09-25 | 99 | 99 | 94 | 95 | 229,000 | 950 |
| 2013-09-24 | 86 | 97 | 85 | 94 | 245,000 | 940 |
| 2013-09-20 | 85 | 86 | 85 | 86 | 20,000 | 860 |
| 2013-09-19 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2013-09-18 | 84 | 85 | 83 | 85 | 6,000 | 850 |
| 2013-09-17 | 83 | 84 | 83 | 83 | 20,000 | 830 |
| 2013-09-13 | 81 | 83 | 81 | 83 | 2,000 | 830 |
| 2013-09-12 | 81 | 83 | 81 | 83 | 11,000 | 830 |
| 2013-09-11 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2013-09-10 | 83 | 84 | 83 | 84 | 10,000 | 840 |
| 2013-09-09 | 80 | 83 | 79 | 83 | 6,000 | 830 |
| 2013-09-05 | 80 | 82 | 80 | 82 | 8,000 | 820 |
| 2013-09-04 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2013-09-03 | 79 | 80 | 79 | 79 | 4,000 | 790 |
| 2013-09-02 | 78 | 79 | 78 | 79 | 5,000 | 790 |
| 2013-08-30 | 79 | 80 | 78 | 78 | 8,000 | 780 |
| 2013-08-29 | 78 | 80 | 78 | 78 | 13,000 | 780 |
| 2013-08-28 | 79 | 80 | 78 | 80 | 8,000 | 800 |
| 2013-08-26 | 79 | 83 | 79 | 80 | 7,000 | 800 |
| 2013-08-23 | 81 | 82 | 81 | 82 | 2,000 | 820 |
| 2013-08-22 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2013-08-21 | 82 | 83 | 80 | 82 | 16,000 | 820 |
| 2013-08-20 | 83 | 85 | 83 | 85 | 2,000 | 850 |
| 2013-08-19 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2013-08-16 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2013-08-15 | 82 | 86 | 82 | 83 | 22,000 | 830 |
| 2013-08-14 | 83 | 84 | 82 | 84 | 13,000 | 840 |
| 2013-08-13 | 86 | 86 | 80 | 84 | 72,000 | 840 |
| 2013-08-12 | 80 | 97 | 80 | 84 | 203,000 | 840 |
| 2013-08-09 | 81 | 83 | 81 | 82 | 4,000 | 820 |
| 2013-08-08 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2013-08-07 | 78 | 81 | 78 | 79 | 5,000 | 790 |
| 2013-08-06 | 79 | 82 | 78 | 82 | 5,000 | 820 |
| 2013-08-02 | 79 | 81 | 77 | 81 | 12,000 | 810 |
| 2013-08-01 | 83 | 83 | 78 | 78 | 6,000 | 780 |
| 2013-07-31 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2013-07-30 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2013-07-26 | 80 | 81 | 80 | 81 | 3,000 | 810 |
| 2013-07-24 | 80 | 84 | 80 | 84 | 3,000 | 840 |
| 2013-07-22 | 83 | 84 | 82 | 84 | 9,000 | 840 |
| 2013-07-19 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2013-07-18 | 84 | 85 | 84 | 85 | 4,000 | 850 |
| 2013-07-17 | 83 | 84 | 83 | 84 | 9,000 | 840 |
| 2013-07-16 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2013-07-12 | 84 | 85 | 82 | 83 | 7,000 | 830 |
| 2013-07-11 | 84 | 84 | 84 | 84 | 6,000 | 840 |
| 2013-07-10 | 84 | 84 | 81 | 84 | 7,000 | 840 |
| 2013-07-09 | 80 | 84 | 80 | 82 | 7,000 | 820 |
| 2013-07-08 | 81 | 83 | 81 | 82 | 12,000 | 820 |
| 2013-07-05 | 77 | 82 | 77 | 82 | 14,000 | 820 |
| 2013-07-04 | 80 | 81 | 80 | 81 | 3,000 | 810 |
| 2013-07-03 | 80 | 82 | 78 | 80 | 40,000 | 800 |
| 2013-07-02 | 79 | 82 | 79 | 82 | 6,000 | 820 |
| 2013-07-01 | 77 | 81 | 77 | 81 | 7,000 | 810 |
| 2013-06-28 | 78 | 82 | 78 | 79 | 6,000 | 790 |
| 2013-06-27 | 78 | 80 | 75 | 78 | 9,000 | 780 |
| 2013-06-26 | 80 | 80 | 76 | 78 | 6,000 | 780 |
| 2013-06-25 | 81 | 81 | 76 | 78 | 16,000 | 780 |
| 2013-06-24 | 79 | 79 | 79 | 79 | 6,000 | 790 |
| 2013-06-21 | 77 | 78 | 77 | 78 | 2,000 | 780 |
| 2013-06-20 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2013-06-19 | 84 | 84 | 84 | 84 | 7,000 | 840 |
| 2013-06-14 | 83 | 83 | 81 | 81 | 3,000 | 810 |
| 2013-06-13 | 80 | 81 | 80 | 80 | 7,000 | 800 |
| 2013-06-12 | 83 | 84 | 83 | 84 | 2,000 | 840 |
| 2013-06-11 | 83 | 83 | 79 | 81 | 4,000 | 810 |
| 2013-06-10 | 80 | 80 | 78 | 78 | 8,000 | 780 |
| 2013-06-07 | 75 | 77 | 71 | 75 | 35,000 | 750 |
| 2013-06-06 | 81 | 81 | 78 | 78 | 2,000 | 780 |
| 2013-06-05 | 84 | 84 | 82 | 82 | 9,000 | 820 |
| 2013-06-04 | 82 | 84 | 82 | 83 | 4,000 | 830 |
| 2013-06-03 | 84 | 84 | 81 | 81 | 8,000 | 810 |
| 2013-05-31 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2013-05-30 | 84 | 84 | 84 | 84 | 8,000 | 840 |
| 2013-05-29 | 83 | 84 | 83 | 84 | 2,000 | 840 |
| 2013-05-28 | 82 | 83 | 82 | 83 | 13,000 | 830 |
| 2013-05-27 | 86 | 86 | 82 | 82 | 9,000 | 820 |
| 2013-05-24 | 84 | 86 | 84 | 84 | 7,000 | 840 |
| 2013-05-23 | 89 | 90 | 85 | 86 | 86,000 | 860 |
| 2013-05-22 | 88 | 91 | 88 | 89 | 56,000 | 890 |
| 2013-05-21 | 85 | 87 | 84 | 87 | 49,000 | 870 |
| 2013-05-20 | 85 | 87 | 85 | 86 | 33,000 | 860 |
| 2013-05-17 | 83 | 86 | 82 | 86 | 24,000 | 860 |
| 2013-05-16 | 84 | 86 | 83 | 83 | 35,000 | 830 |
| 2013-05-15 | 92 | 92 | 86 | 88 | 83,000 | 880 |
| 2013-05-14 | 92 | 94 | 91 | 91 | 52,000 | 910 |
| 2013-05-13 | 95 | 102 | 89 | 96 | 144,000 | 960 |
| 2013-05-10 | 88 | 90 | 87 | 90 | 32,000 | 900 |
| 2013-05-09 | 85 | 88 | 85 | 86 | 33,000 | 860 |
| 2013-05-08 | 84 | 88 | 84 | 85 | 43,000 | 850 |
| 2013-05-07 | 84 | 85 | 84 | 85 | 18,000 | 850 |
| 2013-05-02 | 83 | 83 | 82 | 82 | 3,000 | 820 |
| 2013-05-01 | 83 | 84 | 83 | 83 | 6,000 | 830 |
| 2013-04-30 | 82 | 83 | 82 | 83 | 5,000 | 830 |
| 2013-04-26 | 84 | 85 | 83 | 83 | 17,000 | 830 |
| 2013-04-25 | 83 | 84 | 83 | 83 | 16,000 | 830 |
| 2013-04-24 | 84 | 84 | 82 | 82 | 35,000 | 820 |
| 2013-04-23 | 84 | 84 | 83 | 83 | 24,000 | 830 |
| 2013-04-22 | 81 | 84 | 81 | 83 | 15,000 | 830 |
| 2013-04-19 | 80 | 81 | 80 | 81 | 7,000 | 810 |
| 2013-04-18 | 80 | 80 | 79 | 79 | 4,000 | 790 |
| 2013-04-17 | 80 | 81 | 80 | 80 | 5,000 | 800 |
| 2013-04-16 | 80 | 80 | 78 | 80 | 19,000 | 800 |
| 2013-04-15 | 82 | 82 | 80 | 81 | 8,000 | 810 |
| 2013-04-12 | 81 | 82 | 81 | 81 | 26,000 | 810 |
| 2013-04-11 | 79 | 81 | 79 | 80 | 15,000 | 800 |
| 2013-04-10 | 79 | 79 | 75 | 79 | 68,000 | 790 |
| 2013-04-09 | 82 | 82 | 79 | 80 | 14,000 | 800 |
| 2013-04-08 | 82 | 82 | 79 | 79 | 12,000 | 790 |
| 2013-04-05 | 80 | 81 | 79 | 79 | 11,000 | 790 |
| 2013-04-03 | 78 | 79 | 78 | 79 | 5,000 | 790 |
| 2013-04-02 | 80 | 80 | 76 | 77 | 24,000 | 770 |
| 2013-04-01 | 84 | 84 | 80 | 80 | 19,000 | 800 |
| 2013-03-29 | 80 | 85 | 80 | 84 | 14,000 | 840 |
| 2013-03-28 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2013-03-27 | 79 | 81 | 79 | 81 | 6,000 | 810 |
| 2013-03-26 | 80 | 80 | 80 | 80 | 17,000 | 800 |
| 2013-03-25 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2013-03-22 | 83 | 83 | 81 | 81 | 16,000 | 810 |
| 2013-03-21 | 83 | 83 | 82 | 83 | 30,000 | 830 |
| 2013-03-19 | 83 | 83 | 81 | 81 | 10,000 | 810 |
| 2013-03-18 | 81 | 83 | 81 | 83 | 19,000 | 830 |
| 2013-03-15 | 81 | 83 | 81 | 82 | 11,000 | 820 |
| 2013-03-14 | 81 | 83 | 80 | 82 | 17,000 | 820 |
| 2013-03-13 | 81 | 82 | 80 | 82 | 22,000 | 820 |
| 2013-03-12 | 82 | 86 | 81 | 84 | 67,000 | 840 |
| 2013-03-11 | 83 | 84 | 81 | 83 | 30,000 | 830 |
| 2013-03-08 | 89 | 89 | 81 | 83 | 102,000 | 830 |
| 2013-03-07 | 85 | 88 | 83 | 87 | 66,000 | 870 |
| 2013-03-06 | 79 | 85 | 78 | 85 | 99,000 | 850 |
| 2013-03-05 | 77 | 78 | 76 | 76 | 14,000 | 760 |
| 2013-03-04 | 76 | 77 | 75 | 76 | 20,000 | 760 |
| 2013-03-01 | 77 | 77 | 74 | 76 | 16,000 | 760 |
| 2013-02-28 | 76 | 76 | 76 | 76 | 11,000 | 760 |
| 2013-02-27 | 74 | 76 | 74 | 75 | 9,000 | 750 |
| 2013-02-26 | 74 | 74 | 73 | 73 | 13,000 | 730 |
| 2013-02-25 | 75 | 77 | 75 | 75 | 18,000 | 750 |
| 2013-02-22 | 75 | 76 | 73 | 74 | 19,000 | 740 |
| 2013-02-21 | 74 | 75 | 74 | 75 | 9,000 | 750 |
| 2013-02-20 | 74 | 77 | 74 | 74 | 16,000 | 740 |
| 2013-02-19 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2013-02-18 | 73 | 74 | 73 | 73 | 9,000 | 730 |
| 2013-02-15 | 78 | 78 | 72 | 73 | 24,000 | 730 |
| 2013-02-14 | 76 | 78 | 74 | 76 | 42,000 | 760 |
| 2013-02-13 | 81 | 87 | 73 | 73 | 270,000 | 730 |
| 2013-02-12 | 76 | 106 | 76 | 86 | 359,000 | 860 |
| 2013-02-08 | 79 | 79 | 76 | 76 | 17,000 | 760 |
| 2013-02-06 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2013-02-05 | 78 | 79 | 78 | 78 | 6,000 | 780 |
| 2013-02-04 | 77 | 80 | 77 | 79 | 28,000 | 790 |
| 2013-02-01 | 77 | 77 | 76 | 77 | 11,000 | 770 |
| 2013-01-31 | 78 | 78 | 76 | 76 | 8,000 | 760 |
| 2013-01-30 | 75 | 78 | 75 | 77 | 19,000 | 770 |
| 2013-01-29 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 2013-01-28 | 78 | 78 | 77 | 77 | 5,000 | 770 |
| 2013-01-25 | 75 | 77 | 75 | 77 | 7,000 | 770 |
| 2013-01-24 | 73 | 74 | 72 | 74 | 3,000 | 740 |
| 2013-01-23 | 72 | 73 | 72 | 73 | 11,000 | 730 |
| 2013-01-22 | 73 | 73 | 73 | 73 | 9,000 | 730 |
| 2013-01-21 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2013-01-18 | 73 | 74 | 72 | 73 | 25,000 | 730 |
| 2013-01-17 | 73 | 73 | 72 | 72 | 12,000 | 720 |
| 2013-01-16 | 77 | 77 | 74 | 74 | 16,000 | 740 |
| 2013-01-15 | 80 | 80 | 77 | 77 | 14,000 | 770 |
| 2013-01-11 | 80 | 80 | 76 | 79 | 23,000 | 790 |
| 2013-01-10 | 78 | 80 | 76 | 80 | 15,000 | 800 |
| 2013-01-09 | 74 | 76 | 74 | 76 | 10,000 | 760 |
| 2013-01-08 | 74 | 77 | 73 | 76 | 8,000 | 760 |
| 2013-01-07 | 76 | 76 | 74 | 74 | 20,000 | 740 |
| 2013-01-04 | 78 | 78 | 76 | 76 | 7,000 | 760 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
