6977 (株)日本抵抗器製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 196 | 197 | 196 | 197 | 45,000 | 1,970 |
| 2014-12-29 | 193 | 197 | 192 | 196 | 52,000 | 1,960 |
| 2014-12-26 | 187 | 193 | 187 | 193 | 92,000 | 1,930 |
| 2014-12-25 | 195 | 195 | 186 | 186 | 221,000 | 1,860 |
| 2014-12-24 | 201 | 201 | 195 | 196 | 111,000 | 1,960 |
| 2014-12-22 | 204 | 204 | 199 | 199 | 68,000 | 1,990 |
| 2014-12-19 | 205 | 205 | 200 | 202 | 65,000 | 2,020 |
| 2014-12-18 | 200 | 204 | 200 | 200 | 83,000 | 2,000 |
| 2014-12-17 | 195 | 199 | 195 | 196 | 94,000 | 1,960 |
| 2014-12-16 | 208 | 208 | 200 | 200 | 136,000 | 2,000 |
| 2014-12-15 | 211 | 211 | 209 | 210 | 62,000 | 2,100 |
| 2014-12-12 | 210 | 213 | 209 | 213 | 80,000 | 2,130 |
| 2014-12-11 | 210 | 213 | 208 | 213 | 81,000 | 2,130 |
| 2014-12-10 | 219 | 219 | 210 | 213 | 186,000 | 2,130 |
| 2014-12-09 | 219 | 219 | 215 | 219 | 119,000 | 2,190 |
| 2014-12-08 | 237 | 237 | 219 | 221 | 467,000 | 2,210 |
| 2014-12-05 | 235 | 251 | 230 | 238 | 1,230,000 | 2,380 |
| 2014-12-04 | 205 | 287 | 205 | 254 | 4,977,000 | 2,540 |
| 2014-12-03 | 209 | 210 | 205 | 207 | 56,000 | 2,070 |
| 2014-12-02 | 208 | 210 | 206 | 210 | 25,000 | 2,100 |
| 2014-12-01 | 210 | 211 | 206 | 208 | 62,000 | 2,080 |
| 2014-11-28 | 215 | 216 | 210 | 210 | 49,000 | 2,100 |
| 2014-11-27 | 205 | 216 | 205 | 213 | 185,000 | 2,130 |
| 2014-11-26 | 202 | 205 | 201 | 204 | 49,000 | 2,040 |
| 2014-11-25 | 205 | 206 | 200 | 203 | 103,000 | 2,030 |
| 2014-11-21 | 201 | 209 | 199 | 208 | 28,000 | 2,080 |
| 2014-11-20 | 207 | 208 | 199 | 201 | 69,000 | 2,010 |
| 2014-11-19 | 210 | 212 | 190 | 206 | 80,000 | 2,060 |
| 2014-11-18 | 210 | 213 | 205 | 209 | 96,000 | 2,090 |
| 2014-11-17 | 218 | 218 | 208 | 208 | 105,000 | 2,080 |
| 2014-11-14 | 225 | 227 | 219 | 222 | 136,000 | 2,220 |
| 2014-11-13 | 227 | 227 | 224 | 225 | 45,000 | 2,250 |
| 2014-11-12 | 231 | 231 | 225 | 227 | 78,000 | 2,270 |
| 2014-11-11 | 238 | 240 | 225 | 231 | 324,000 | 2,310 |
| 2014-11-10 | 233 | 241 | 233 | 239 | 132,000 | 2,390 |
| 2014-11-07 | 227 | 236 | 225 | 235 | 173,000 | 2,350 |
| 2014-11-06 | 227 | 233 | 225 | 225 | 112,000 | 2,250 |
| 2014-11-05 | 231 | 231 | 221 | 227 | 150,000 | 2,270 |
| 2014-11-04 | 235 | 243 | 223 | 231 | 407,000 | 2,310 |
| 2014-10-31 | 198 | 244 | 198 | 220 | 1,753,000 | 2,200 |
| 2014-10-30 | 201 | 206 | 189 | 198 | 155,000 | 1,980 |
| 2014-10-29 | 199 | 205 | 197 | 204 | 42,000 | 2,040 |
| 2014-10-28 | 190 | 203 | 188 | 194 | 59,000 | 1,940 |
| 2014-10-27 | 200 | 200 | 190 | 191 | 42,000 | 1,910 |
| 2014-10-24 | 197 | 204 | 194 | 198 | 39,000 | 1,980 |
| 2014-10-23 | 190 | 195 | 190 | 192 | 34,000 | 1,920 |
| 2014-10-22 | 184 | 204 | 184 | 195 | 148,000 | 1,950 |
| 2014-10-21 | 194 | 194 | 184 | 184 | 20,000 | 1,840 |
| 2014-10-20 | 182 | 191 | 180 | 184 | 103,000 | 1,840 |
| 2014-10-17 | 185 | 185 | 172 | 172 | 103,000 | 1,720 |
| 2014-10-16 | 193 | 193 | 185 | 186 | 89,000 | 1,860 |
| 2014-10-15 | 195 | 201 | 190 | 197 | 92,000 | 1,970 |
| 2014-10-14 | 186 | 200 | 181 | 188 | 125,000 | 1,880 |
| 2014-10-10 | 199 | 202 | 192 | 200 | 135,000 | 2,000 |
| 2014-10-09 | 222 | 223 | 207 | 207 | 97,000 | 2,070 |
| 2014-10-08 | 222 | 226 | 219 | 221 | 63,000 | 2,210 |
| 2014-10-07 | 230 | 233 | 227 | 230 | 35,000 | 2,300 |
| 2014-10-06 | 225 | 234 | 225 | 234 | 56,000 | 2,340 |
| 2014-10-03 | 218 | 226 | 218 | 225 | 43,000 | 2,250 |
| 2014-10-02 | 223 | 224 | 216 | 217 | 198,000 | 2,170 |
| 2014-10-01 | 238 | 240 | 234 | 234 | 121,000 | 2,340 |
| 2014-09-30 | 246 | 249 | 241 | 241 | 141,000 | 2,410 |
| 2014-09-29 | 250 | 252 | 246 | 247 | 81,000 | 2,470 |
| 2014-09-26 | 248 | 251 | 245 | 251 | 150,000 | 2,510 |
| 2014-09-25 | 265 | 265 | 250 | 256 | 305,000 | 2,560 |
| 2014-09-24 | 243 | 262 | 242 | 259 | 255,000 | 2,590 |
| 2014-09-22 | 245 | 247 | 243 | 244 | 110,000 | 2,440 |
| 2014-09-19 | 243 | 253 | 242 | 248 | 158,000 | 2,480 |
| 2014-09-18 | 251 | 251 | 243 | 243 | 68,000 | 2,430 |
| 2014-09-17 | 251 | 252 | 243 | 247 | 82,000 | 2,470 |
| 2014-09-16 | 245 | 251 | 243 | 251 | 134,000 | 2,510 |
| 2014-09-12 | 252 | 254 | 248 | 248 | 153,000 | 2,480 |
| 2014-09-11 | 255 | 255 | 250 | 252 | 107,000 | 2,520 |
| 2014-09-10 | 261 | 262 | 250 | 255 | 280,000 | 2,550 |
| 2014-09-09 | 275 | 276 | 261 | 264 | 259,000 | 2,640 |
| 2014-09-08 | 283 | 289 | 270 | 272 | 590,000 | 2,720 |
| 2014-09-05 | 302 | 303 | 273 | 279 | 875,000 | 2,790 |
| 2014-09-04 | 259 | 304 | 259 | 294 | 2,410,000 | 2,940 |
| 2014-09-03 | 258 | 268 | 254 | 259 | 230,000 | 2,590 |
| 2014-09-02 | 260 | 261 | 253 | 255 | 152,000 | 2,550 |
| 2014-09-01 | 255 | 264 | 252 | 257 | 238,000 | 2,570 |
| 2014-08-29 | 249 | 253 | 249 | 250 | 100,000 | 2,500 |
| 2014-08-28 | 251 | 275 | 249 | 253 | 532,000 | 2,530 |
| 2014-08-27 | 253 | 256 | 249 | 250 | 331,000 | 2,500 |
| 2014-08-26 | 247 | 277 | 247 | 264 | 816,000 | 2,640 |
| 2014-08-25 | 245 | 250 | 236 | 247 | 336,000 | 2,470 |
| 2014-08-22 | 239 | 245 | 239 | 245 | 118,000 | 2,450 |
| 2014-08-21 | 248 | 249 | 231 | 238 | 407,000 | 2,380 |
| 2014-08-20 | 251 | 252 | 242 | 245 | 291,000 | 2,450 |
| 2014-08-19 | 266 | 266 | 252 | 252 | 165,000 | 2,520 |
| 2014-08-18 | 265 | 266 | 258 | 261 | 114,000 | 2,610 |
| 2014-08-15 | 253 | 259 | 253 | 257 | 141,000 | 2,570 |
| 2014-08-14 | 268 | 268 | 255 | 258 | 433,000 | 2,580 |
| 2014-08-13 | 287 | 288 | 261 | 273 | 409,000 | 2,730 |
| 2014-08-12 | 292 | 305 | 275 | 279 | 518,000 | 2,790 |
| 2014-08-11 | 289 | 310 | 286 | 295 | 546,000 | 2,950 |
| 2014-08-08 | 267 | 290 | 250 | 283 | 695,000 | 2,830 |
| 2014-08-07 | 280 | 295 | 280 | 283 | 375,000 | 2,830 |
| 2014-08-06 | 315 | 315 | 282 | 286 | 509,000 | 2,860 |
| 2014-08-05 | 338 | 342 | 303 | 309 | 1,352,000 | 3,090 |
| 2014-08-04 | 315 | 375 | 315 | 343 | 6,123,000 | 3,430 |
| 2014-08-01 | 286 | 309 | 286 | 308 | 513,000 | 3,080 |
| 2014-07-31 | 303 | 306 | 296 | 299 | 425,000 | 2,990 |
| 2014-07-30 | 309 | 310 | 295 | 306 | 466,000 | 3,060 |
| 2014-07-29 | 313 | 316 | 301 | 302 | 381,000 | 3,020 |
| 2014-07-28 | 300 | 313 | 299 | 308 | 497,000 | 3,080 |
| 2014-07-25 | 294 | 307 | 288 | 305 | 605,000 | 3,050 |
| 2014-07-24 | 297 | 297 | 282 | 284 | 401,000 | 2,840 |
| 2014-07-23 | 292 | 313 | 285 | 292 | 886,000 | 2,920 |
| 2014-07-22 | 295 | 297 | 281 | 285 | 480,000 | 2,850 |
| 2014-07-18 | 286 | 309 | 275 | 295 | 650,000 | 2,950 |
| 2014-07-17 | 310 | 313 | 301 | 303 | 495,000 | 3,030 |
| 2014-07-16 | 306 | 328 | 305 | 313 | 1,213,000 | 3,130 |
| 2014-07-15 | 309 | 349 | 305 | 333 | 2,597,000 | 3,330 |
| 2014-07-14 | 317 | 328 | 302 | 309 | 1,106,000 | 3,090 |
| 2014-07-11 | 306 | 324 | 298 | 309 | 947,000 | 3,090 |
| 2014-07-10 | 344 | 366 | 292 | 314 | 2,066,000 | 3,140 |
| 2014-07-09 | 333 | 420 | 324 | 352 | 8,936,000 | 3,520 |
| 2014-07-08 | 450 | 483 | 334 | 352 | 9,196,000 | 3,520 |
| 2014-07-07 | 363 | 403 | 360 | 403 | 3,945,000 | 4,030 |
| 2014-07-04 | 272 | 323 | 262 | 323 | 6,952,000 | 3,230 |
| 2014-07-03 | 202 | 243 | 202 | 243 | 6,999,000 | 2,430 |
| 2014-07-02 | 176 | 195 | 175 | 193 | 1,045,000 | 1,930 |
| 2014-07-01 | 174 | 179 | 173 | 173 | 238,000 | 1,730 |
| 2014-06-30 | 174 | 180 | 169 | 173 | 518,000 | 1,730 |
| 2014-06-27 | 197 | 200 | 171 | 179 | 980,000 | 1,790 |
| 2014-06-26 | 173 | 212 | 173 | 192 | 3,825,000 | 1,920 |
| 2014-06-25 | 165 | 175 | 165 | 171 | 860,000 | 1,710 |
| 2014-06-24 | 166 | 168 | 162 | 165 | 328,000 | 1,650 |
| 2014-06-23 | 161 | 179 | 155 | 169 | 872,000 | 1,690 |
| 2014-06-20 | 162 | 166 | 156 | 158 | 737,000 | 1,580 |
| 2014-06-19 | 182 | 203 | 160 | 170 | 3,774,000 | 1,700 |
| 2014-06-18 | 141 | 182 | 135 | 175 | 2,690,000 | 1,750 |
| 2014-06-17 | 129 | 145 | 129 | 139 | 385,000 | 1,390 |
| 2014-06-16 | 125 | 129 | 125 | 127 | 35,000 | 1,270 |
| 2014-06-13 | 122 | 125 | 119 | 123 | 25,000 | 1,230 |
| 2014-06-12 | 121 | 125 | 121 | 123 | 23,000 | 1,230 |
| 2014-06-11 | 124 | 124 | 120 | 123 | 85,000 | 1,230 |
| 2014-06-10 | 130 | 130 | 126 | 127 | 29,000 | 1,270 |
| 2014-06-09 | 133 | 133 | 128 | 128 | 67,000 | 1,280 |
| 2014-06-06 | 130 | 133 | 124 | 126 | 124,000 | 1,260 |
| 2014-06-05 | 140 | 141 | 128 | 131 | 453,000 | 1,310 |
| 2014-06-04 | 118 | 142 | 118 | 125 | 885,000 | 1,250 |
| 2014-06-03 | 118 | 121 | 116 | 118 | 109,000 | 1,180 |
| 2014-06-02 | 117 | 119 | 115 | 117 | 84,000 | 1,170 |
| 2014-05-30 | 105 | 118 | 105 | 116 | 375,000 | 1,160 |
| 2014-05-29 | 104 | 106 | 104 | 106 | 48,000 | 1,060 |
| 2014-05-28 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2014-05-27 | 105 | 105 | 104 | 104 | 6,000 | 1,040 |
| 2014-05-26 | 103 | 106 | 103 | 104 | 30,000 | 1,040 |
| 2014-05-23 | 102 | 103 | 101 | 103 | 8,000 | 1,030 |
| 2014-05-22 | 98 | 102 | 98 | 102 | 23,000 | 1,020 |
| 2014-05-21 | 100 | 102 | 98 | 100 | 18,000 | 1,000 |
| 2014-05-20 | 103 | 104 | 102 | 104 | 4,000 | 1,040 |
| 2014-05-19 | 105 | 105 | 102 | 103 | 12,000 | 1,030 |
| 2014-05-16 | 104 | 105 | 101 | 105 | 6,000 | 1,050 |
| 2014-05-15 | 104 | 105 | 103 | 105 | 13,000 | 1,050 |
| 2014-05-14 | 103 | 104 | 102 | 104 | 8,000 | 1,040 |
| 2014-05-13 | 99 | 102 | 99 | 102 | 18,000 | 1,020 |
| 2014-05-12 | 102 | 102 | 100 | 100 | 20,000 | 1,000 |
| 2014-05-09 | 101 | 101 | 101 | 101 | 12,000 | 1,010 |
| 2014-05-08 | 103 | 103 | 101 | 101 | 23,000 | 1,010 |
| 2014-05-07 | 105 | 105 | 102 | 102 | 4,000 | 1,020 |
| 2014-05-02 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2014-05-01 | 102 | 103 | 102 | 103 | 21,000 | 1,030 |
| 2014-04-30 | 104 | 105 | 102 | 102 | 10,000 | 1,020 |
| 2014-04-28 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2014-04-25 | 104 | 105 | 104 | 105 | 14,000 | 1,050 |
| 2014-04-24 | 107 | 107 | 105 | 107 | 4,000 | 1,070 |
| 2014-04-23 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2014-04-22 | 106 | 107 | 101 | 104 | 36,000 | 1,040 |
| 2014-04-21 | 106 | 107 | 106 | 106 | 25,000 | 1,060 |
| 2014-04-18 | 103 | 106 | 103 | 106 | 5,000 | 1,060 |
| 2014-04-17 | 104 | 106 | 103 | 106 | 6,000 | 1,060 |
| 2014-04-16 | 104 | 106 | 104 | 106 | 6,000 | 1,060 |
| 2014-04-15 | 105 | 105 | 103 | 103 | 2,000 | 1,030 |
| 2014-04-14 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2014-04-11 | 99 | 103 | 99 | 103 | 15,000 | 1,030 |
| 2014-04-10 | 106 | 106 | 103 | 103 | 14,000 | 1,030 |
| 2014-04-09 | 104 | 104 | 102 | 102 | 9,000 | 1,020 |
| 2014-04-08 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2014-04-07 | 106 | 106 | 105 | 106 | 26,000 | 1,060 |
| 2014-04-04 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2014-04-03 | 108 | 109 | 108 | 109 | 15,000 | 1,090 |
| 2014-04-02 | 108 | 108 | 106 | 108 | 26,000 | 1,080 |
| 2014-04-01 | 105 | 107 | 105 | 107 | 11,000 | 1,070 |
| 2014-03-31 | 105 | 107 | 105 | 105 | 21,000 | 1,050 |
| 2014-03-28 | 103 | 105 | 102 | 105 | 10,000 | 1,050 |
| 2014-03-27 | 104 | 104 | 102 | 103 | 14,000 | 1,030 |
| 2014-03-26 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2014-03-25 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2014-03-24 | 103 | 105 | 103 | 105 | 8,000 | 1,050 |
| 2014-03-20 | 106 | 106 | 101 | 103 | 43,000 | 1,030 |
| 2014-03-19 | 105 | 106 | 104 | 106 | 15,000 | 1,060 |
| 2014-03-18 | 105 | 106 | 103 | 104 | 35,000 | 1,040 |
| 2014-03-17 | 106 | 106 | 105 | 105 | 8,000 | 1,050 |
| 2014-03-14 | 107 | 108 | 105 | 105 | 46,000 | 1,050 |
| 2014-03-13 | 110 | 112 | 110 | 111 | 34,000 | 1,110 |
| 2014-03-12 | 111 | 112 | 110 | 110 | 18,000 | 1,100 |
| 2014-03-11 | 113 | 113 | 110 | 111 | 39,000 | 1,110 |
| 2014-03-10 | 112 | 113 | 110 | 113 | 22,000 | 1,130 |
| 2014-03-07 | 113 | 114 | 111 | 113 | 13,000 | 1,130 |
| 2014-03-06 | 108 | 114 | 108 | 113 | 60,000 | 1,130 |
| 2014-03-05 | 108 | 109 | 108 | 108 | 8,000 | 1,080 |
| 2014-03-04 | 106 | 107 | 103 | 107 | 72,000 | 1,070 |
| 2014-03-03 | 111 | 111 | 105 | 107 | 26,000 | 1,070 |
| 2014-02-28 | 109 | 111 | 108 | 110 | 47,000 | 1,100 |
| 2014-02-27 | 115 | 115 | 111 | 112 | 73,000 | 1,120 |
| 2014-02-26 | 120 | 120 | 115 | 116 | 38,000 | 1,160 |
| 2014-02-25 | 117 | 120 | 117 | 120 | 32,000 | 1,200 |
| 2014-02-24 | 115 | 118 | 115 | 118 | 12,000 | 1,180 |
| 2014-02-21 | 112 | 122 | 112 | 115 | 80,000 | 1,150 |
| 2014-02-20 | 113 | 114 | 109 | 111 | 52,000 | 1,110 |
| 2014-02-19 | 116 | 117 | 109 | 113 | 105,000 | 1,130 |
| 2014-02-18 | 118 | 118 | 108 | 116 | 84,000 | 1,160 |
| 2014-02-17 | 123 | 123 | 116 | 118 | 31,000 | 1,180 |
| 2014-02-14 | 125 | 129 | 119 | 121 | 59,000 | 1,210 |
| 2014-02-13 | 129 | 132 | 124 | 130 | 112,000 | 1,300 |
| 2014-02-12 | 119 | 133 | 119 | 130 | 255,000 | 1,300 |
| 2014-02-10 | 115 | 117 | 114 | 116 | 33,000 | 1,160 |
| 2014-02-07 | 110 | 113 | 110 | 113 | 25,000 | 1,130 |
| 2014-02-06 | 104 | 108 | 104 | 108 | 32,000 | 1,080 |
| 2014-02-05 | 108 | 111 | 100 | 106 | 46,000 | 1,060 |
| 2014-02-04 | 102 | 110 | 100 | 103 | 88,000 | 1,030 |
| 2014-02-03 | 121 | 122 | 113 | 115 | 99,000 | 1,150 |
| 2014-01-31 | 128 | 130 | 123 | 124 | 67,000 | 1,240 |
| 2014-01-30 | 130 | 130 | 127 | 127 | 51,000 | 1,270 |
| 2014-01-29 | 127 | 135 | 127 | 130 | 62,000 | 1,300 |
| 2014-01-28 | 126 | 129 | 122 | 128 | 35,000 | 1,280 |
| 2014-01-27 | 126 | 126 | 124 | 126 | 99,000 | 1,260 |
| 2014-01-24 | 131 | 133 | 130 | 131 | 116,000 | 1,310 |
| 2014-01-23 | 140 | 141 | 135 | 137 | 59,000 | 1,370 |
| 2014-01-22 | 137 | 139 | 134 | 138 | 89,000 | 1,380 |
| 2014-01-21 | 136 | 137 | 134 | 134 | 79,000 | 1,340 |
| 2014-01-20 | 136 | 138 | 133 | 136 | 177,000 | 1,360 |
| 2014-01-17 | 136 | 142 | 134 | 136 | 186,000 | 1,360 |
| 2014-01-16 | 165 | 165 | 134 | 141 | 1,104,000 | 1,410 |
| 2014-01-15 | 135 | 174 | 132 | 155 | 2,825,000 | 1,550 |
| 2014-01-14 | 133 | 136 | 127 | 131 | 538,000 | 1,310 |
| 2014-01-10 | 125 | 152 | 123 | 125 | 1,398,000 | 1,250 |
| 2014-01-09 | 115 | 126 | 115 | 124 | 284,000 | 1,240 |
| 2014-01-08 | 115 | 117 | 114 | 115 | 50,000 | 1,150 |
| 2014-01-07 | 112 | 115 | 112 | 114 | 54,000 | 1,140 |
| 2014-01-06 | 111 | 112 | 111 | 111 | 25,000 | 1,110 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
