6977 (株)日本抵抗器製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 180 | 208 | 167 | 188 | 4,049,000 | 1,880 |
| 2015-12-29 | 170 | 218 | 163 | 189 | 9,310,000 | 1,890 |
| 2015-12-28 | 122 | 170 | 122 | 170 | 5,575,000 | 1,700 |
| 2015-12-25 | 127 | 127 | 121 | 121 | 121,000 | 1,210 |
| 2015-12-24 | 132 | 133 | 127 | 127 | 58,000 | 1,270 |
| 2015-12-22 | 133 | 133 | 129 | 129 | 92,000 | 1,290 |
| 2015-12-21 | 137 | 137 | 131 | 133 | 93,000 | 1,330 |
| 2015-12-18 | 141 | 141 | 137 | 137 | 105,000 | 1,370 |
| 2015-12-17 | 140 | 142 | 138 | 142 | 55,000 | 1,420 |
| 2015-12-16 | 139 | 140 | 138 | 140 | 50,000 | 1,400 |
| 2015-12-15 | 144 | 145 | 137 | 138 | 97,000 | 1,380 |
| 2015-12-14 | 144 | 146 | 143 | 145 | 39,000 | 1,450 |
| 2015-12-11 | 152 | 152 | 148 | 148 | 23,000 | 1,480 |
| 2015-12-10 | 156 | 156 | 149 | 149 | 57,000 | 1,490 |
| 2015-12-09 | 146 | 156 | 145 | 155 | 86,000 | 1,550 |
| 2015-12-08 | 150 | 151 | 148 | 149 | 29,000 | 1,490 |
| 2015-12-07 | 153 | 153 | 149 | 150 | 35,000 | 1,500 |
| 2015-12-04 | 147 | 151 | 146 | 151 | 141,000 | 1,510 |
| 2015-12-03 | 156 | 156 | 149 | 151 | 153,000 | 1,510 |
| 2015-12-02 | 161 | 161 | 156 | 156 | 98,000 | 1,560 |
| 2015-12-01 | 160 | 163 | 156 | 161 | 144,000 | 1,610 |
| 2015-11-30 | 162 | 162 | 156 | 161 | 151,000 | 1,610 |
| 2015-11-27 | 167 | 170 | 162 | 162 | 555,000 | 1,620 |
| 2015-11-26 | 162 | 170 | 152 | 163 | 1,174,000 | 1,630 |
| 2015-11-25 | 156 | 161 | 152 | 157 | 1,017,000 | 1,570 |
| 2015-11-24 | 139 | 148 | 139 | 146 | 195,000 | 1,460 |
| 2015-11-20 | 134 | 142 | 133 | 141 | 196,000 | 1,410 |
| 2015-11-19 | 137 | 137 | 131 | 133 | 92,000 | 1,330 |
| 2015-11-18 | 135 | 138 | 134 | 135 | 111,000 | 1,350 |
| 2015-11-17 | 134 | 138 | 132 | 134 | 141,000 | 1,340 |
| 2015-11-16 | 138 | 138 | 132 | 133 | 179,000 | 1,330 |
| 2015-11-13 | 148 | 148 | 138 | 138 | 509,000 | 1,380 |
| 2015-11-12 | 149 | 172 | 146 | 150 | 5,358,000 | 1,500 |
| 2015-11-11 | 128 | 148 | 127 | 136 | 1,042,000 | 1,360 |
| 2015-11-10 | 129 | 129 | 125 | 127 | 35,000 | 1,270 |
| 2015-11-09 | 126 | 128 | 125 | 128 | 11,000 | 1,280 |
| 2015-11-06 | 125 | 127 | 125 | 127 | 12,000 | 1,270 |
| 2015-11-05 | 132 | 132 | 126 | 128 | 33,000 | 1,280 |
| 2015-11-04 | 129 | 133 | 129 | 131 | 7,000 | 1,310 |
| 2015-11-02 | 131 | 133 | 127 | 133 | 28,000 | 1,330 |
| 2015-10-30 | 134 | 134 | 131 | 132 | 37,000 | 1,320 |
| 2015-10-29 | 137 | 137 | 134 | 134 | 9,000 | 1,340 |
| 2015-10-28 | 136 | 137 | 133 | 137 | 32,000 | 1,370 |
| 2015-10-27 | 135 | 137 | 134 | 137 | 31,000 | 1,370 |
| 2015-10-26 | 136 | 137 | 134 | 135 | 35,000 | 1,350 |
| 2015-10-23 | 135 | 137 | 134 | 135 | 40,000 | 1,350 |
| 2015-10-22 | 137 | 137 | 134 | 135 | 22,000 | 1,350 |
| 2015-10-21 | 138 | 139 | 135 | 136 | 62,000 | 1,360 |
| 2015-10-20 | 133 | 142 | 133 | 135 | 214,000 | 1,350 |
| 2015-10-19 | 135 | 135 | 131 | 133 | 111,000 | 1,330 |
| 2015-10-16 | 140 | 141 | 133 | 135 | 355,000 | 1,350 |
| 2015-10-15 | 145 | 148 | 143 | 144 | 188,000 | 1,440 |
| 2015-10-14 | 165 | 166 | 142 | 148 | 1,482,000 | 1,480 |
| 2015-10-13 | 127 | 176 | 127 | 157 | 4,980,000 | 1,570 |
| 2015-10-09 | 119 | 129 | 119 | 128 | 367,000 | 1,280 |
| 2015-10-08 | 118 | 120 | 117 | 119 | 24,000 | 1,190 |
| 2015-10-07 | 115 | 119 | 114 | 118 | 18,000 | 1,180 |
| 2015-10-06 | 116 | 116 | 113 | 115 | 16,000 | 1,150 |
| 2015-10-05 | 114 | 115 | 112 | 115 | 12,000 | 1,150 |
| 2015-10-02 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2015-10-01 | 114 | 114 | 113 | 114 | 12,000 | 1,140 |
| 2015-09-30 | 112 | 113 | 112 | 113 | 5,000 | 1,130 |
| 2015-09-29 | 116 | 116 | 111 | 111 | 47,000 | 1,110 |
| 2015-09-28 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2015-09-25 | 113 | 116 | 112 | 116 | 10,000 | 1,160 |
| 2015-09-24 | 117 | 117 | 112 | 116 | 18,000 | 1,160 |
| 2015-09-18 | 118 | 119 | 118 | 118 | 13,000 | 1,180 |
| 2015-09-17 | 119 | 120 | 118 | 119 | 33,000 | 1,190 |
| 2015-09-16 | 118 | 120 | 117 | 118 | 27,000 | 1,180 |
| 2015-09-15 | 120 | 121 | 119 | 119 | 12,000 | 1,190 |
| 2015-09-14 | 121 | 122 | 120 | 120 | 25,000 | 1,200 |
| 2015-09-11 | 118 | 124 | 118 | 124 | 23,000 | 1,240 |
| 2015-09-10 | 120 | 120 | 119 | 120 | 24,000 | 1,200 |
| 2015-09-09 | 119 | 120 | 118 | 120 | 21,000 | 1,200 |
| 2015-09-08 | 117 | 118 | 116 | 116 | 9,000 | 1,160 |
| 2015-09-07 | 120 | 120 | 115 | 118 | 29,000 | 1,180 |
| 2015-09-04 | 124 | 126 | 118 | 120 | 139,000 | 1,200 |
| 2015-09-03 | 125 | 127 | 123 | 124 | 67,000 | 1,240 |
| 2015-09-02 | 129 | 131 | 122 | 123 | 258,000 | 1,230 |
| 2015-09-01 | 120 | 152 | 119 | 136 | 1,322,000 | 1,360 |
| 2015-08-31 | 117 | 119 | 116 | 118 | 37,000 | 1,180 |
| 2015-08-28 | 115 | 118 | 114 | 118 | 57,000 | 1,180 |
| 2015-08-27 | 114 | 116 | 111 | 113 | 62,000 | 1,130 |
| 2015-08-26 | 107 | 111 | 104 | 107 | 210,000 | 1,070 |
| 2015-08-25 | 103 | 120 | 100 | 104 | 148,000 | 1,040 |
| 2015-08-24 | 124 | 129 | 119 | 121 | 126,000 | 1,210 |
| 2015-08-21 | 136 | 138 | 130 | 131 | 51,000 | 1,310 |
| 2015-08-20 | 141 | 142 | 139 | 139 | 37,000 | 1,390 |
| 2015-08-19 | 142 | 143 | 142 | 143 | 9,000 | 1,430 |
| 2015-08-18 | 141 | 143 | 141 | 142 | 9,000 | 1,420 |
| 2015-08-17 | 143 | 145 | 140 | 142 | 15,000 | 1,420 |
| 2015-08-14 | 141 | 144 | 140 | 142 | 16,000 | 1,420 |
| 2015-08-13 | 143 | 143 | 140 | 143 | 26,000 | 1,430 |
| 2015-08-12 | 145 | 146 | 139 | 142 | 61,000 | 1,420 |
| 2015-08-11 | 145 | 147 | 144 | 144 | 45,000 | 1,440 |
| 2015-08-10 | 149 | 149 | 145 | 145 | 41,000 | 1,450 |
| 2015-08-07 | 151 | 151 | 149 | 150 | 32,000 | 1,500 |
| 2015-08-06 | 151 | 152 | 151 | 152 | 29,000 | 1,520 |
| 2015-08-05 | 153 | 153 | 149 | 150 | 76,000 | 1,500 |
| 2015-08-04 | 154 | 156 | 153 | 153 | 20,000 | 1,530 |
| 2015-08-03 | 162 | 162 | 158 | 158 | 16,000 | 1,580 |
| 2015-07-31 | 158 | 160 | 158 | 160 | 10,000 | 1,600 |
| 2015-07-30 | 163 | 163 | 159 | 159 | 17,000 | 1,590 |
| 2015-07-29 | 161 | 162 | 160 | 161 | 28,000 | 1,610 |
| 2015-07-28 | 161 | 164 | 161 | 164 | 4,000 | 1,640 |
| 2015-07-27 | 163 | 163 | 162 | 162 | 10,000 | 1,620 |
| 2015-07-24 | 163 | 164 | 163 | 163 | 27,000 | 1,630 |
| 2015-07-23 | 167 | 168 | 164 | 166 | 15,000 | 1,660 |
| 2015-07-22 | 168 | 168 | 163 | 166 | 22,000 | 1,660 |
| 2015-07-21 | 166 | 168 | 165 | 168 | 34,000 | 1,680 |
| 2015-07-17 | 166 | 167 | 164 | 165 | 61,000 | 1,650 |
| 2015-07-16 | 163 | 167 | 163 | 165 | 31,000 | 1,650 |
| 2015-07-15 | 167 | 167 | 163 | 163 | 44,000 | 1,630 |
| 2015-07-14 | 162 | 166 | 162 | 166 | 72,000 | 1,660 |
| 2015-07-13 | 160 | 165 | 160 | 162 | 13,000 | 1,620 |
| 2015-07-10 | 157 | 162 | 157 | 158 | 19,000 | 1,580 |
| 2015-07-09 | 160 | 161 | 145 | 159 | 123,000 | 1,590 |
| 2015-07-08 | 176 | 176 | 168 | 168 | 85,000 | 1,680 |
| 2015-07-07 | 176 | 180 | 175 | 177 | 18,000 | 1,770 |
| 2015-07-06 | 173 | 180 | 173 | 177 | 12,000 | 1,770 |
| 2015-07-03 | 178 | 179 | 177 | 178 | 7,000 | 1,780 |
| 2015-07-02 | 180 | 180 | 178 | 179 | 30,000 | 1,790 |
| 2015-07-01 | 175 | 179 | 174 | 179 | 133,000 | 1,790 |
| 2015-06-30 | 173 | 175 | 173 | 173 | 25,000 | 1,730 |
| 2015-06-29 | 177 | 177 | 170 | 173 | 69,000 | 1,730 |
| 2015-06-26 | 181 | 181 | 179 | 179 | 25,000 | 1,790 |
| 2015-06-25 | 182 | 184 | 181 | 181 | 43,000 | 1,810 |
| 2015-06-24 | 183 | 185 | 181 | 184 | 68,000 | 1,840 |
| 2015-06-23 | 183 | 183 | 180 | 182 | 35,000 | 1,820 |
| 2015-06-22 | 179 | 183 | 179 | 180 | 23,000 | 1,800 |
| 2015-06-19 | 181 | 182 | 179 | 179 | 25,000 | 1,790 |
| 2015-06-18 | 183 | 185 | 178 | 179 | 30,000 | 1,790 |
| 2015-06-17 | 178 | 189 | 178 | 182 | 132,000 | 1,820 |
| 2015-06-16 | 179 | 179 | 177 | 177 | 41,000 | 1,770 |
| 2015-06-15 | 181 | 182 | 180 | 180 | 16,000 | 1,800 |
| 2015-06-12 | 181 | 181 | 179 | 181 | 32,000 | 1,810 |
| 2015-06-11 | 182 | 183 | 180 | 181 | 51,000 | 1,810 |
| 2015-06-10 | 185 | 188 | 181 | 181 | 120,000 | 1,810 |
| 2015-06-09 | 192 | 196 | 183 | 183 | 539,000 | 1,830 |
| 2015-06-08 | 183 | 194 | 178 | 192 | 468,000 | 1,920 |
| 2015-06-05 | 183 | 185 | 180 | 183 | 45,000 | 1,830 |
| 2015-06-04 | 182 | 185 | 181 | 183 | 103,000 | 1,830 |
| 2015-06-03 | 177 | 183 | 177 | 182 | 92,000 | 1,820 |
| 2015-06-02 | 179 | 179 | 177 | 177 | 29,000 | 1,770 |
| 2015-06-01 | 177 | 180 | 177 | 179 | 51,000 | 1,790 |
| 2015-05-29 | 178 | 178 | 176 | 177 | 71,000 | 1,770 |
| 2015-05-28 | 181 | 181 | 178 | 178 | 31,000 | 1,780 |
| 2015-05-27 | 181 | 181 | 179 | 179 | 50,000 | 1,790 |
| 2015-05-26 | 182 | 182 | 181 | 181 | 9,000 | 1,810 |
| 2015-05-25 | 180 | 182 | 180 | 180 | 7,000 | 1,800 |
| 2015-05-22 | 182 | 184 | 182 | 182 | 14,000 | 1,820 |
| 2015-05-21 | 182 | 184 | 180 | 184 | 24,000 | 1,840 |
| 2015-05-20 | 180 | 186 | 179 | 183 | 33,000 | 1,830 |
| 2015-05-19 | 178 | 181 | 178 | 179 | 59,000 | 1,790 |
| 2015-05-18 | 181 | 184 | 180 | 180 | 57,000 | 1,800 |
| 2015-05-15 | 180 | 195 | 180 | 183 | 104,000 | 1,830 |
| 2015-05-14 | 185 | 185 | 181 | 183 | 20,000 | 1,830 |
| 2015-05-13 | 185 | 185 | 183 | 183 | 6,000 | 1,830 |
| 2015-05-12 | 184 | 185 | 184 | 185 | 10,000 | 1,850 |
| 2015-05-11 | 185 | 186 | 183 | 184 | 21,000 | 1,840 |
| 2015-05-08 | 180 | 183 | 180 | 182 | 25,000 | 1,820 |
| 2015-05-07 | 180 | 181 | 178 | 180 | 44,000 | 1,800 |
| 2015-05-01 | 184 | 187 | 178 | 181 | 102,000 | 1,810 |
| 2015-04-30 | 192 | 192 | 180 | 188 | 104,000 | 1,880 |
| 2015-04-28 | 194 | 195 | 192 | 192 | 60,000 | 1,920 |
| 2015-04-27 | 195 | 198 | 192 | 194 | 93,000 | 1,940 |
| 2015-04-24 | 196 | 198 | 196 | 196 | 19,000 | 1,960 |
| 2015-04-23 | 196 | 199 | 196 | 196 | 23,000 | 1,960 |
| 2015-04-22 | 196 | 199 | 196 | 196 | 45,000 | 1,960 |
| 2015-04-21 | 197 | 197 | 196 | 196 | 27,000 | 1,960 |
| 2015-04-20 | 197 | 197 | 196 | 197 | 11,000 | 1,970 |
| 2015-04-17 | 199 | 200 | 196 | 197 | 34,000 | 1,970 |
| 2015-04-16 | 198 | 199 | 195 | 197 | 85,000 | 1,970 |
| 2015-04-15 | 199 | 199 | 196 | 199 | 34,000 | 1,990 |
| 2015-04-14 | 200 | 200 | 195 | 199 | 81,000 | 1,990 |
| 2015-04-13 | 197 | 199 | 197 | 198 | 21,000 | 1,980 |
| 2015-04-10 | 198 | 199 | 195 | 199 | 51,000 | 1,990 |
| 2015-04-09 | 200 | 206 | 198 | 198 | 55,000 | 1,980 |
| 2015-04-08 | 198 | 202 | 198 | 199 | 56,000 | 1,990 |
| 2015-04-07 | 197 | 198 | 196 | 197 | 58,000 | 1,970 |
| 2015-04-06 | 196 | 199 | 195 | 198 | 52,000 | 1,980 |
| 2015-04-03 | 201 | 201 | 197 | 199 | 23,000 | 1,990 |
| 2015-04-02 | 202 | 202 | 200 | 201 | 11,000 | 2,010 |
| 2015-04-01 | 199 | 203 | 193 | 203 | 82,000 | 2,030 |
| 2015-03-31 | 200 | 201 | 199 | 200 | 30,000 | 2,000 |
| 2015-03-30 | 197 | 199 | 197 | 199 | 15,000 | 1,990 |
| 2015-03-27 | 196 | 200 | 196 | 199 | 48,000 | 1,990 |
| 2015-03-26 | 200 | 200 | 197 | 199 | 52,000 | 1,990 |
| 2015-03-25 | 203 | 203 | 199 | 202 | 70,000 | 2,020 |
| 2015-03-24 | 204 | 207 | 202 | 202 | 47,000 | 2,020 |
| 2015-03-23 | 205 | 206 | 204 | 204 | 28,000 | 2,040 |
| 2015-03-20 | 204 | 207 | 204 | 204 | 36,000 | 2,040 |
| 2015-03-19 | 207 | 207 | 204 | 204 | 55,000 | 2,040 |
| 2015-03-18 | 209 | 209 | 205 | 207 | 36,000 | 2,070 |
| 2015-03-17 | 207 | 210 | 207 | 208 | 41,000 | 2,080 |
| 2015-03-16 | 213 | 226 | 208 | 209 | 353,000 | 2,090 |
| 2015-03-13 | 207 | 212 | 201 | 205 | 147,000 | 2,050 |
| 2015-03-12 | 207 | 209 | 205 | 207 | 43,000 | 2,070 |
| 2015-03-11 | 205 | 208 | 205 | 208 | 12,000 | 2,080 |
| 2015-03-10 | 211 | 212 | 205 | 205 | 83,000 | 2,050 |
| 2015-03-09 | 208 | 212 | 205 | 211 | 50,000 | 2,110 |
| 2015-03-06 | 213 | 215 | 210 | 210 | 63,000 | 2,100 |
| 2015-03-05 | 217 | 219 | 212 | 213 | 178,000 | 2,130 |
| 2015-03-04 | 211 | 229 | 210 | 217 | 857,000 | 2,170 |
| 2015-03-03 | 206 | 216 | 205 | 216 | 409,000 | 2,160 |
| 2015-03-02 | 202 | 208 | 201 | 208 | 94,000 | 2,080 |
| 2015-02-27 | 205 | 206 | 201 | 202 | 76,000 | 2,020 |
| 2015-02-26 | 205 | 208 | 204 | 204 | 98,000 | 2,040 |
| 2015-02-25 | 202 | 210 | 201 | 207 | 216,000 | 2,070 |
| 2015-02-24 | 202 | 204 | 201 | 201 | 67,000 | 2,010 |
| 2015-02-23 | 200 | 203 | 200 | 202 | 52,000 | 2,020 |
| 2015-02-20 | 200 | 202 | 199 | 200 | 52,000 | 2,000 |
| 2015-02-19 | 199 | 202 | 198 | 200 | 34,000 | 2,000 |
| 2015-02-18 | 200 | 205 | 199 | 199 | 77,000 | 1,990 |
| 2015-02-17 | 199 | 199 | 198 | 199 | 11,000 | 1,990 |
| 2015-02-16 | 196 | 200 | 196 | 199 | 53,000 | 1,990 |
| 2015-02-13 | 200 | 202 | 194 | 196 | 181,000 | 1,960 |
| 2015-02-12 | 204 | 206 | 202 | 202 | 76,000 | 2,020 |
| 2015-02-10 | 203 | 205 | 203 | 203 | 50,000 | 2,030 |
| 2015-02-09 | 207 | 207 | 204 | 206 | 52,000 | 2,060 |
| 2015-02-06 | 201 | 208 | 201 | 205 | 124,000 | 2,050 |
| 2015-02-05 | 205 | 205 | 202 | 202 | 97,000 | 2,020 |
| 2015-02-04 | 205 | 207 | 203 | 207 | 102,000 | 2,070 |
| 2015-02-03 | 217 | 217 | 203 | 204 | 199,000 | 2,040 |
| 2015-02-02 | 218 | 219 | 213 | 219 | 180,000 | 2,190 |
| 2015-01-30 | 213 | 216 | 202 | 208 | 237,000 | 2,080 |
| 2015-01-29 | 210 | 233 | 209 | 215 | 1,143,000 | 2,150 |
| 2015-01-28 | 199 | 212 | 199 | 207 | 331,000 | 2,070 |
| 2015-01-27 | 203 | 205 | 198 | 200 | 72,000 | 2,000 |
| 2015-01-26 | 199 | 208 | 196 | 203 | 92,000 | 2,030 |
| 2015-01-23 | 200 | 200 | 198 | 198 | 32,000 | 1,980 |
| 2015-01-22 | 199 | 202 | 196 | 197 | 90,000 | 1,970 |
| 2015-01-21 | 203 | 203 | 199 | 199 | 32,000 | 1,990 |
| 2015-01-20 | 204 | 204 | 200 | 203 | 68,000 | 2,030 |
| 2015-01-19 | 200 | 204 | 199 | 200 | 117,000 | 2,000 |
| 2015-01-16 | 202 | 210 | 196 | 200 | 282,000 | 2,000 |
| 2015-01-15 | 205 | 205 | 198 | 204 | 186,000 | 2,040 |
| 2015-01-14 | 196 | 209 | 195 | 206 | 240,000 | 2,060 |
| 2015-01-13 | 195 | 198 | 192 | 195 | 71,000 | 1,950 |
| 2015-01-09 | 197 | 198 | 195 | 196 | 78,000 | 1,960 |
| 2015-01-08 | 201 | 203 | 199 | 199 | 80,000 | 1,990 |
| 2015-01-07 | 192 | 204 | 189 | 198 | 245,000 | 1,980 |
| 2015-01-06 | 196 | 196 | 192 | 194 | 34,000 | 1,940 |
| 2015-01-05 | 194 | 197 | 194 | 196 | 40,000 | 1,960 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
