6977 (株)日本抵抗器製作所 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,133 | 1,136 | 1,107 | 1,136 | 1,200 | 1,136 |
2019-12-27 | 1,144 | 1,150 | 1,144 | 1,150 | 500 | 1,150 |
2019-12-26 | 1,145 | 1,145 | 1,126 | 1,144 | 1,200 | 1,144 |
2019-12-25 | 1,147 | 1,147 | 1,144 | 1,145 | 1,000 | 1,145 |
2019-12-24 | 1,147 | 1,147 | 1,134 | 1,147 | 1,800 | 1,147 |
2019-12-23 | 1,147 | 1,147 | 1,131 | 1,147 | 900 | 1,147 |
2019-12-20 | 1,150 | 1,150 | 1,128 | 1,147 | 800 | 1,147 |
2019-12-19 | 1,120 | 1,139 | 1,116 | 1,129 | 2,400 | 1,129 |
2019-12-18 | 1,154 | 1,166 | 1,134 | 1,134 | 1,200 | 1,134 |
2019-12-17 | 1,151 | 1,199 | 1,151 | 1,154 | 2,200 | 1,154 |
2019-12-16 | 1,133 | 1,147 | 1,129 | 1,141 | 2,000 | 1,141 |
2019-12-13 | 1,119 | 1,150 | 1,119 | 1,150 | 9,800 | 1,150 |
2019-12-12 | 1,195 | 1,195 | 1,165 | 1,184 | 1,300 | 1,184 |
2019-12-11 | 1,155 | 1,185 | 1,155 | 1,170 | 2,100 | 1,170 |
2019-12-10 | 1,195 | 1,195 | 1,150 | 1,185 | 4,600 | 1,185 |
2019-12-09 | 1,195 | 1,195 | 1,172 | 1,189 | 3,100 | 1,189 |
2019-12-06 | 1,190 | 1,195 | 1,167 | 1,195 | 2,300 | 1,195 |
2019-12-05 | 1,147 | 1,190 | 1,147 | 1,190 | 4,000 | 1,190 |
2019-12-04 | 1,179 | 1,187 | 1,118 | 1,177 | 7,500 | 1,177 |
2019-12-03 | 1,086 | 1,184 | 1,070 | 1,179 | 12,700 | 1,179 |
2019-12-02 | 1,061 | 1,084 | 1,061 | 1,084 | 2,900 | 1,084 |
2019-11-29 | 1,054 | 1,056 | 1,046 | 1,056 | 900 | 1,056 |
2019-11-28 | 1,048 | 1,054 | 1,046 | 1,054 | 1,400 | 1,054 |
2019-11-27 | 1,036 | 1,048 | 1,036 | 1,043 | 2,000 | 1,043 |
2019-11-26 | 1,048 | 1,050 | 1,033 | 1,050 | 2,200 | 1,050 |
2019-11-25 | 1,050 | 1,050 | 1,033 | 1,048 | 2,300 | 1,048 |
2019-11-22 | 1,089 | 1,093 | 1,010 | 1,010 | 3,400 | 1,010 |
2019-11-21 | 1,071 | 1,089 | 1,041 | 1,075 | 4,200 | 1,075 |
2019-11-20 | 1,043 | 1,061 | 1,038 | 1,041 | 3,500 | 1,041 |
2019-11-19 | 1,039 | 1,043 | 1,020 | 1,043 | 5,900 | 1,043 |
2019-11-18 | 958 | 999 | 958 | 994 | 6,100 | 994 |
2019-11-15 | 979 | 979 | 951 | 954 | 5,700 | 954 |
2019-11-14 | 1,027 | 1,065 | 1,007 | 1,007 | 3,900 | 1,007 |
2019-11-13 | 1,072 | 1,072 | 1,052 | 1,052 | 1,700 | 1,052 |
2019-11-12 | 1,089 | 1,100 | 1,065 | 1,072 | 2,000 | 1,072 |
2019-11-11 | 1,071 | 1,071 | 1,067 | 1,069 | 1,000 | 1,069 |
2019-11-08 | 1,080 | 1,080 | 1,063 | 1,072 | 1,700 | 1,072 |
2019-11-07 | 1,089 | 1,089 | 1,080 | 1,080 | 2,100 | 1,080 |
2019-11-06 | 1,090 | 1,110 | 1,090 | 1,090 | 4,100 | 1,090 |
2019-11-05 | 1,094 | 1,107 | 1,090 | 1,107 | 4,700 | 1,107 |
2019-11-01 | 1,075 | 1,088 | 1,075 | 1,088 | 700 | 1,088 |
2019-10-31 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 1,075 |
2019-10-30 | 1,090 | 1,100 | 1,070 | 1,070 | 3,300 | 1,070 |
2019-10-29 | 1,123 | 1,128 | 1,079 | 1,079 | 4,400 | 1,079 |
2019-10-28 | 1,070 | 1,117 | 1,070 | 1,115 | 2,400 | 1,115 |
2019-10-25 | 1,066 | 1,071 | 1,066 | 1,069 | 800 | 1,069 |
2019-10-24 | 1,077 | 1,106 | 1,050 | 1,052 | 2,600 | 1,052 |
2019-10-23 | 1,097 | 1,097 | 1,096 | 1,096 | 300 | 1,096 |
2019-10-21 | 1,090 | 1,090 | 1,080 | 1,085 | 600 | 1,085 |
2019-10-18 | 1,086 | 1,086 | 1,085 | 1,085 | 400 | 1,085 |
2019-10-17 | 1,081 | 1,081 | 1,066 | 1,074 | 700 | 1,074 |
2019-10-16 | 1,077 | 1,078 | 1,067 | 1,067 | 1,100 | 1,067 |
2019-10-15 | 1,068 | 1,077 | 1,052 | 1,066 | 3,200 | 1,066 |
2019-10-11 | 1,060 | 1,068 | 1,060 | 1,068 | 2,800 | 1,068 |
2019-10-10 | 1,050 | 1,050 | 1,020 | 1,050 | 1,300 | 1,050 |
2019-10-09 | 1,039 | 1,043 | 1,009 | 1,043 | 1,800 | 1,043 |
2019-10-08 | 1,015 | 1,026 | 1,015 | 1,026 | 800 | 1,026 |
2019-10-07 | 1,000 | 1,019 | 1,000 | 1,015 | 2,200 | 1,015 |
2019-10-04 | 999 | 1,000 | 999 | 1,000 | 600 | 1,000 |
2019-10-03 | 996 | 998 | 996 | 998 | 300 | 998 |
2019-10-02 | 1,031 | 1,040 | 1,005 | 1,015 | 1,900 | 1,015 |
2019-10-01 | 1,053 | 1,053 | 1,050 | 1,050 | 500 | 1,050 |
2019-09-30 | 986 | 1,023 | 984 | 1,023 | 3,800 | 1,023 |
2019-09-27 | 998 | 998 | 983 | 983 | 200 | 983 |
2019-09-26 | 1,000 | 1,000 | 991 | 1,000 | 500 | 1,000 |
2019-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
2019-09-24 | 990 | 1,010 | 987 | 1,010 | 1,900 | 1,010 |
2019-09-20 | 990 | 990 | 990 | 990 | 300 | 990 |
2019-09-19 | 979 | 997 | 979 | 997 | 1,300 | 997 |
2019-09-18 | 985 | 985 | 985 | 985 | 100 | 985 |
2019-09-17 | 990 | 991 | 976 | 991 | 900 | 991 |
2019-09-13 | 991 | 991 | 971 | 978 | 1,100 | 978 |
2019-09-12 | 993 | 1,000 | 990 | 998 | 1,600 | 998 |
2019-09-11 | 1,000 | 1,000 | 982 | 993 | 600 | 993 |
2019-09-10 | 974 | 996 | 974 | 996 | 1,200 | 996 |
2019-09-09 | 996 | 996 | 968 | 968 | 1,400 | 968 |
2019-09-06 | - | - | - | 979 | - | 979 |
2019-09-05 | 980 | 995 | 979 | 979 | 3,100 | 979 |
2019-09-04 | 980 | 980 | 980 | 980 | 400 | 980 |
2019-09-03 | 981 | 981 | 980 | 980 | 1,800 | 980 |
2019-09-02 | 1,001 | 1,001 | 975 | 975 | 500 | 975 |
2019-08-30 | 970 | 986 | 970 | 986 | 1,700 | 986 |
2019-08-29 | 990 | 990 | 968 | 970 | 600 | 970 |
2019-08-28 | 984 | 990 | 984 | 990 | 1,200 | 990 |
2019-08-27 | 975 | 1,029 | 975 | 997 | 2,100 | 997 |
2019-08-26 | 975 | 975 | 975 | 975 | 100 | 975 |
2019-08-23 | 953 | 975 | 953 | 975 | 1,100 | 975 |
2019-08-22 | 959 | 959 | 959 | 959 | 300 | 959 |
2019-08-21 | 943 | 950 | 943 | 950 | 600 | 950 |
2019-08-20 | 955 | 955 | 943 | 943 | 1,800 | 943 |
2019-08-19 | 969 | 969 | 951 | 955 | 700 | 955 |
2019-08-16 | 950 | 950 | 936 | 936 | 300 | 936 |
2019-08-15 | 921 | 936 | 921 | 936 | 700 | 936 |
2019-08-14 | 932 | 965 | 930 | 930 | 3,700 | 930 |
2019-08-13 | 913 | 947 | 913 | 947 | 3,700 | 947 |
2019-08-09 | - | - | - | 958 | - | 958 |
2019-08-08 | 973 | 973 | 958 | 958 | 200 | 958 |
2019-08-07 | 979 | 1,003 | 970 | 973 | 2,800 | 973 |
2019-08-06 | 946 | 994 | 945 | 994 | 1,500 | 994 |
2019-08-05 | 964 | 977 | 931 | 946 | 3,200 | 946 |
2019-08-02 | 990 | 990 | 990 | 990 | 100 | 990 |
2019-08-01 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
2019-07-31 | 993 | 995 | 991 | 995 | 300 | 995 |
2019-07-30 | 1,008 | 1,008 | 981 | 996 | 1,300 | 996 |
2019-07-29 | 981 | 1,000 | 981 | 993 | 1,700 | 993 |
2019-07-26 | 990 | 991 | 989 | 989 | 1,400 | 989 |
2019-07-25 | 990 | 999 | 990 | 990 | 1,000 | 990 |
2019-07-24 | 972 | 994 | 972 | 989 | 800 | 989 |
2019-07-23 | 971 | 981 | 971 | 972 | 1,200 | 972 |
2019-07-22 | 947 | 956 | 947 | 956 | 1,300 | 956 |
2019-07-19 | 955 | 977 | 955 | 970 | 900 | 970 |
2019-07-18 | 985 | 985 | 945 | 955 | 2,700 | 955 |
2019-07-17 | 970 | 970 | 970 | 970 | 200 | 970 |
2019-07-16 | 976 | 976 | 962 | 970 | 1,100 | 970 |
2019-07-12 | 984 | 984 | 976 | 980 | 1,100 | 980 |
2019-07-11 | 977 | 984 | 977 | 984 | 700 | 984 |
2019-07-10 | 985 | 985 | 978 | 985 | 1,100 | 985 |
2019-07-09 | 984 | 988 | 978 | 982 | 1,400 | 982 |
2019-07-08 | 980 | 984 | 965 | 979 | 4,100 | 979 |
2019-07-05 | 955 | 958 | 950 | 955 | 400 | 955 |
2019-07-04 | 945 | 950 | 945 | 950 | 800 | 950 |
2019-07-03 | 940 | 940 | 937 | 937 | 900 | 937 |
2019-07-02 | 940 | 949 | 940 | 940 | 800 | 940 |
2019-07-01 | 943 | 947 | 939 | 940 | 1,900 | 940 |
2019-06-28 | 935 | 944 | 934 | 944 | 400 | 944 |
2019-06-27 | 930 | 942 | 930 | 942 | 1,000 | 942 |
2019-06-26 | - | - | - | 934 | - | 934 |
2019-06-25 | 932 | 934 | 932 | 934 | 500 | 934 |
2019-06-24 | 950 | 950 | 935 | 935 | 3,000 | 935 |
2019-06-21 | 969 | 969 | 962 | 962 | 500 | 962 |
2019-06-20 | 953 | 962 | 953 | 960 | 500 | 960 |
2019-06-19 | 930 | 952 | 930 | 952 | 1,800 | 952 |
2019-06-18 | 925 | 936 | 925 | 935 | 5,900 | 935 |
2019-06-17 | - | - | - | 925 | - | 925 |
2019-06-14 | 925 | 925 | 925 | 925 | 700 | 925 |
2019-06-13 | 912 | 915 | 911 | 915 | 800 | 915 |
2019-06-12 | 924 | 924 | 915 | 915 | 1,200 | 915 |
2019-06-11 | 930 | 930 | 924 | 924 | 400 | 924 |
2019-06-10 | 940 | 940 | 930 | 930 | 900 | 930 |
2019-06-07 | 934 | 940 | 930 | 939 | 2,500 | 939 |
2019-06-06 | 928 | 945 | 927 | 945 | 4,400 | 945 |
2019-06-05 | 924 | 925 | 922 | 925 | 2,800 | 925 |
2019-06-04 | 894 | 926 | 894 | 926 | 1,100 | 926 |
2019-06-03 | 917 | 918 | 889 | 891 | 4,200 | 891 |
2019-05-31 | 937 | 939 | 910 | 912 | 2,200 | 912 |
2019-05-30 | 946 | 946 | 939 | 939 | 300 | 939 |
2019-05-29 | 956 | 956 | 956 | 956 | 300 | 956 |
2019-05-28 | 940 | 955 | 940 | 951 | 4,200 | 951 |
2019-05-27 | 952 | 952 | 952 | 952 | 100 | 952 |
2019-05-24 | 972 | 972 | 947 | 948 | 2,300 | 948 |
2019-05-23 | 975 | 975 | 951 | 972 | 1,800 | 972 |
2019-05-22 | 980 | 990 | 980 | 990 | 300 | 990 |
2019-05-21 | 956 | 970 | 952 | 970 | 1,600 | 970 |
2019-05-20 | 969 | 969 | 935 | 952 | 3,200 | 952 |
2019-05-17 | 901 | 930 | 901 | 909 | 4,800 | 909 |
2019-05-16 | 927 | 945 | 892 | 901 | 15,800 | 901 |
2019-05-15 | 1,029 | 1,029 | 984 | 1,017 | 6,500 | 1,017 |
2019-05-14 | 1,034 | 1,051 | 991 | 1,029 | 1,700 | 1,029 |
2019-05-13 | 1,039 | 1,039 | 1,017 | 1,034 | 500 | 1,034 |
2019-05-10 | 1,057 | 1,059 | 1,025 | 1,048 | 3,100 | 1,048 |
2019-05-09 | 1,018 | 1,018 | 995 | 1,000 | 6,900 | 1,000 |
2019-05-08 | 1,051 | 1,051 | 1,013 | 1,029 | 4,100 | 1,029 |
2019-05-07 | 1,079 | 1,079 | 1,058 | 1,058 | 1,100 | 1,058 |
2019-04-26 | 1,055 | 1,062 | 1,052 | 1,059 | 1,000 | 1,059 |
2019-04-25 | 1,053 | 1,068 | 1,053 | 1,060 | 1,000 | 1,060 |
2019-04-24 | 1,063 | 1,068 | 1,058 | 1,063 | 4,900 | 1,063 |
2019-04-23 | 1,074 | 1,075 | 1,066 | 1,075 | 700 | 1,075 |
2019-04-22 | 1,073 | 1,081 | 1,064 | 1,067 | 2,900 | 1,067 |
2019-04-19 | 1,073 | 1,098 | 1,073 | 1,081 | 2,200 | 1,081 |
2019-04-18 | 1,100 | 1,103 | 1,052 | 1,077 | 6,700 | 1,077 |
2019-04-17 | 1,115 | 1,124 | 1,104 | 1,104 | 1,500 | 1,104 |
2019-04-16 | 1,110 | 1,121 | 1,110 | 1,110 | 2,200 | 1,110 |
2019-04-15 | 1,107 | 1,120 | 1,107 | 1,110 | 1,800 | 1,110 |
2019-04-12 | 1,108 | 1,110 | 1,093 | 1,107 | 1,100 | 1,107 |
2019-04-11 | 1,093 | 1,110 | 1,093 | 1,104 | 1,700 | 1,104 |
2019-04-10 | 1,105 | 1,112 | 1,098 | 1,098 | 1,900 | 1,098 |
2019-04-09 | 1,122 | 1,123 | 1,096 | 1,103 | 3,400 | 1,103 |
2019-04-08 | 1,103 | 1,122 | 1,103 | 1,121 | 700 | 1,121 |
2019-04-05 | 1,097 | 1,114 | 1,097 | 1,110 | 2,900 | 1,110 |
2019-04-04 | 1,100 | 1,110 | 1,094 | 1,101 | 2,800 | 1,101 |
2019-04-03 | 1,097 | 1,099 | 1,095 | 1,099 | 1,200 | 1,099 |
2019-04-02 | 1,118 | 1,118 | 1,092 | 1,098 | 1,500 | 1,098 |
2019-04-01 | 1,104 | 1,108 | 1,088 | 1,091 | 1,600 | 1,091 |
2019-03-29 | 1,103 | 1,103 | 1,084 | 1,090 | 1,900 | 1,090 |
2019-03-28 | 1,100 | 1,100 | 1,094 | 1,094 | 1,500 | 1,094 |
2019-03-27 | 1,101 | 1,105 | 1,101 | 1,104 | 800 | 1,104 |
2019-03-26 | 1,118 | 1,118 | 1,098 | 1,098 | 1,400 | 1,098 |
2019-03-25 | 1,096 | 1,096 | 1,073 | 1,076 | 2,600 | 1,076 |
2019-03-22 | 1,107 | 1,107 | 1,081 | 1,098 | 1,400 | 1,098 |
2019-03-20 | 1,080 | 1,089 | 1,080 | 1,088 | 500 | 1,088 |
2019-03-19 | 1,073 | 1,081 | 1,073 | 1,080 | 700 | 1,080 |
2019-03-18 | 1,073 | 1,089 | 1,072 | 1,089 | 1,700 | 1,089 |
2019-03-15 | 1,085 | 1,085 | 1,065 | 1,065 | 1,600 | 1,065 |
2019-03-14 | 1,068 | 1,074 | 1,068 | 1,074 | 300 | 1,074 |
2019-03-13 | 1,077 | 1,077 | 1,068 | 1,068 | 300 | 1,068 |
2019-03-12 | 1,095 | 1,098 | 1,080 | 1,080 | 700 | 1,080 |
2019-03-11 | 1,065 | 1,071 | 1,060 | 1,071 | 1,700 | 1,071 |
2019-03-08 | 1,083 | 1,083 | 1,061 | 1,063 | 1,100 | 1,063 |
2019-03-07 | 1,133 | 1,133 | 1,097 | 1,097 | 5,800 | 1,097 |
2019-03-06 | 1,145 | 1,145 | 1,137 | 1,138 | 1,700 | 1,138 |
2019-03-05 | 1,178 | 1,178 | 1,152 | 1,152 | 5,000 | 1,152 |
2019-03-04 | 1,139 | 1,160 | 1,125 | 1,148 | 6,100 | 1,148 |
2019-03-01 | 1,102 | 1,125 | 1,102 | 1,122 | 4,200 | 1,122 |
2019-02-28 | 1,101 | 1,113 | 1,098 | 1,102 | 4,700 | 1,102 |
2019-02-27 | 1,098 | 1,115 | 1,098 | 1,101 | 2,400 | 1,101 |
2019-02-26 | 1,104 | 1,122 | 1,093 | 1,096 | 4,400 | 1,096 |
2019-02-25 | 1,081 | 1,112 | 1,081 | 1,104 | 4,400 | 1,104 |
2019-02-22 | 1,087 | 1,100 | 1,058 | 1,100 | 6,100 | 1,100 |
2019-02-21 | 1,100 | 1,110 | 1,079 | 1,088 | 6,100 | 1,088 |
2019-02-20 | 1,063 | 1,101 | 1,035 | 1,086 | 12,200 | 1,086 |
2019-02-19 | 1,087 | 1,089 | 1,056 | 1,068 | 7,400 | 1,068 |
2019-02-18 | 1,122 | 1,122 | 1,082 | 1,087 | 4,900 | 1,087 |
2019-02-15 | 1,106 | 1,123 | 1,070 | 1,101 | 11,300 | 1,101 |
2019-02-14 | 1,186 | 1,233 | 1,132 | 1,133 | 36,900 | 1,133 |
2019-02-13 | 1,200 | 1,344 | 1,156 | 1,180 | 63,300 | 1,180 |
2019-02-12 | 1,193 | 1,225 | 1,181 | 1,199 | 10,700 | 1,199 |
2019-02-08 | 1,204 | 1,211 | 1,130 | 1,163 | 8,900 | 1,163 |
2019-02-07 | 1,179 | 1,230 | 1,172 | 1,229 | 5,900 | 1,229 |
2019-02-06 | 1,170 | 1,199 | 1,165 | 1,184 | 10,100 | 1,184 |
2019-02-05 | 1,203 | 1,230 | 1,196 | 1,199 | 8,500 | 1,199 |
2019-02-04 | 1,125 | 1,213 | 1,125 | 1,210 | 16,100 | 1,210 |
2019-02-01 | 1,137 | 1,137 | 1,107 | 1,115 | 3,400 | 1,115 |
2019-01-31 | 1,093 | 1,137 | 1,093 | 1,112 | 5,300 | 1,112 |
2019-01-30 | 1,100 | 1,100 | 1,078 | 1,081 | 2,800 | 1,081 |
2019-01-29 | 1,065 | 1,100 | 1,065 | 1,100 | 4,400 | 1,100 |
2019-01-28 | 1,081 | 1,094 | 1,072 | 1,089 | 3,100 | 1,089 |
2019-01-25 | 1,070 | 1,092 | 1,070 | 1,078 | 2,600 | 1,078 |
2019-01-24 | 1,060 | 1,070 | 1,060 | 1,070 | 400 | 1,070 |
2019-01-23 | 1,046 | 1,059 | 1,031 | 1,052 | 1,400 | 1,052 |
2019-01-22 | 1,088 | 1,088 | 1,062 | 1,076 | 1,500 | 1,076 |
2019-01-21 | 1,079 | 1,091 | 1,060 | 1,066 | 2,900 | 1,066 |
2019-01-18 | 1,055 | 1,070 | 1,055 | 1,065 | 1,300 | 1,065 |
2019-01-17 | 1,050 | 1,069 | 1,046 | 1,052 | 1,700 | 1,052 |
2019-01-16 | 1,035 | 1,041 | 1,030 | 1,030 | 500 | 1,030 |
2019-01-15 | 1,008 | 1,066 | 1,008 | 1,033 | 2,700 | 1,033 |
2019-01-11 | 1,030 | 1,052 | 1,005 | 1,005 | 4,200 | 1,005 |
2019-01-10 | 1,086 | 1,086 | 1,017 | 1,030 | 3,200 | 1,030 |
2019-01-09 | 1,094 | 1,094 | 1,075 | 1,075 | 1,700 | 1,075 |
2019-01-08 | 1,037 | 1,076 | 1,035 | 1,064 | 3,500 | 1,064 |
2019-01-07 | 1,026 | 1,049 | 1,006 | 1,017 | 4,100 | 1,017 |
2019-01-04 | 1,000 | 1,000 | 955 | 997 | 4,100 | 997 |
分割・併合履歴 : [2017-06-28]1株→0.1株