6977 (株)日本抵抗器製作所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 992 | 1,005 | 990 | 990 | 600 | 990 |
| 2022-12-29 | 986 | 987 | 986 | 987 | 400 | 987 |
| 2022-12-28 | 1,016 | 1,016 | 996 | 997 | 1,000 | 997 |
| 2022-12-27 | 997 | 1,015 | 996 | 1,012 | 1,700 | 1,012 |
| 2022-12-26 | 993 | 1,000 | 985 | 1,000 | 2,200 | 1,000 |
| 2022-12-23 | 999 | 1,000 | 992 | 1,000 | 2,100 | 1,000 |
| 2022-12-22 | 995 | 1,008 | 995 | 1,008 | 2,600 | 1,008 |
| 2022-12-21 | 990 | 1,005 | 990 | 994 | 32,600 | 994 |
| 2022-12-20 | 1,021 | 1,021 | 990 | 990 | 5,400 | 990 |
| 2022-12-19 | 1,020 | 1,030 | 1,017 | 1,022 | 2,600 | 1,022 |
| 2022-12-16 | 1,010 | 1,021 | 1,008 | 1,016 | 9,900 | 1,016 |
| 2022-12-15 | 1,010 | 1,010 | 997 | 1,009 | 6,300 | 1,009 |
| 2022-12-14 | 1,004 | 1,010 | 1,003 | 1,003 | 1,900 | 1,003 |
| 2022-12-13 | 1,009 | 1,009 | 1,000 | 1,005 | 4,000 | 1,005 |
| 2022-12-12 | 1,010 | 1,012 | 1,004 | 1,004 | 4,000 | 1,004 |
| 2022-12-09 | 1,014 | 1,014 | 1,003 | 1,006 | 3,700 | 1,006 |
| 2022-12-08 | 1,010 | 1,020 | 1,005 | 1,010 | 3,600 | 1,010 |
| 2022-12-07 | 1,009 | 1,011 | 1,009 | 1,010 | 500 | 1,010 |
| 2022-12-06 | 1,011 | 1,011 | 1,008 | 1,008 | 2,000 | 1,008 |
| 2022-12-05 | 1,023 | 1,023 | 1,014 | 1,014 | 1,100 | 1,014 |
| 2022-12-02 | 1,034 | 1,037 | 1,011 | 1,023 | 2,500 | 1,023 |
| 2022-12-01 | 1,040 | 1,040 | 1,037 | 1,040 | 1,900 | 1,040 |
| 2022-11-30 | 1,042 | 1,050 | 1,041 | 1,041 | 1,400 | 1,041 |
| 2022-11-29 | 1,048 | 1,048 | 1,038 | 1,038 | 900 | 1,038 |
| 2022-11-28 | 1,047 | 1,089 | 1,047 | 1,067 | 8,500 | 1,067 |
| 2022-11-25 | 1,050 | 1,056 | 1,025 | 1,052 | 9,200 | 1,052 |
| 2022-11-24 | 1,016 | 1,044 | 1,016 | 1,035 | 5,600 | 1,035 |
| 2022-11-22 | 1,014 | 1,014 | 1,004 | 1,009 | 2,000 | 1,009 |
| 2022-11-21 | 1,009 | 1,015 | 1,007 | 1,007 | 2,200 | 1,007 |
| 2022-11-18 | 1,020 | 1,023 | 1,000 | 1,009 | 8,300 | 1,009 |
| 2022-11-17 | 1,029 | 1,043 | 1,027 | 1,030 | 5,100 | 1,030 |
| 2022-11-16 | 1,012 | 1,028 | 1,012 | 1,016 | 2,500 | 1,016 |
| 2022-11-15 | 1,018 | 1,032 | 1,014 | 1,014 | 8,200 | 1,014 |
| 2022-11-14 | 1,065 | 1,111 | 1,031 | 1,033 | 41,300 | 1,033 |
| 2022-11-11 | 1,054 | 1,065 | 1,027 | 1,031 | 11,900 | 1,031 |
| 2022-11-10 | 1,038 | 1,044 | 1,033 | 1,044 | 2,400 | 1,044 |
| 2022-11-09 | 1,030 | 1,041 | 1,020 | 1,041 | 2,200 | 1,041 |
| 2022-11-08 | 1,015 | 1,028 | 1,011 | 1,020 | 1,900 | 1,020 |
| 2022-11-07 | 1,007 | 1,021 | 1,006 | 1,015 | 2,000 | 1,015 |
| 2022-11-04 | - | - | - | 1,006 | - | 1,006 |
| 2022-11-02 | 1,004 | 1,006 | 991 | 1,006 | 700 | 1,006 |
| 2022-11-01 | 998 | 1,018 | 998 | 1,008 | 2,400 | 1,008 |
| 2022-10-31 | 990 | 1,004 | 990 | 1,004 | 1,700 | 1,004 |
| 2022-10-28 | 1,000 | 1,000 | 987 | 987 | 300 | 987 |
| 2022-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2022-10-26 | 988 | 997 | 987 | 992 | 1,900 | 992 |
| 2022-10-25 | 985 | 988 | 981 | 986 | 1,500 | 986 |
| 2022-10-24 | 990 | 998 | 982 | 987 | 1,600 | 987 |
| 2022-10-21 | 990 | 990 | 990 | 990 | 600 | 990 |
| 2022-10-20 | - | - | - | 1,003 | - | 1,003 |
| 2022-10-19 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2022-10-18 | 1,008 | 1,028 | 1,003 | 1,003 | 900 | 1,003 |
| 2022-10-17 | 1,000 | 1,000 | 993 | 993 | 1,400 | 993 |
| 2022-10-14 | 1,044 | 1,044 | 1,000 | 1,000 | 5,200 | 1,000 |
| 2022-10-13 | 1,007 | 1,037 | 1,007 | 1,014 | 300 | 1,014 |
| 2022-10-12 | 1,028 | 1,032 | 1,008 | 1,011 | 3,400 | 1,011 |
| 2022-10-11 | 1,049 | 1,049 | 1,016 | 1,016 | 3,900 | 1,016 |
| 2022-10-07 | 1,030 | 1,039 | 1,000 | 1,034 | 2,600 | 1,034 |
| 2022-10-06 | 1,048 | 1,048 | 1,012 | 1,034 | 3,800 | 1,034 |
| 2022-10-05 | 1,004 | 1,018 | 977 | 1,018 | 43,500 | 1,018 |
| 2022-10-04 | 992 | 1,018 | 992 | 1,005 | 1,100 | 1,005 |
| 2022-10-03 | 985 | 997 | 985 | 996 | 2,200 | 996 |
| 2022-09-30 | 975 | 975 | 970 | 970 | 20,500 | 970 |
| 2022-09-29 | 965 | 975 | 954 | 975 | 900 | 975 |
| 2022-09-28 | 965 | 977 | 951 | 951 | 1,800 | 951 |
| 2022-09-27 | 976 | 989 | 963 | 965 | 21,500 | 965 |
| 2022-09-26 | 990 | 999 | 972 | 972 | 2,400 | 972 |
| 2022-09-22 | 987 | 1,006 | 987 | 1,006 | 1,100 | 1,006 |
| 2022-09-21 | 1,007 | 1,007 | 989 | 989 | 5,600 | 989 |
| 2022-09-20 | 1,009 | 1,015 | 1,007 | 1,007 | 2,600 | 1,007 |
| 2022-09-16 | 1,023 | 1,026 | 1,005 | 1,007 | 5,400 | 1,007 |
| 2022-09-15 | 1,018 | 1,048 | 1,018 | 1,034 | 2,100 | 1,034 |
| 2022-09-14 | 1,020 | 1,032 | 1,010 | 1,025 | 3,100 | 1,025 |
| 2022-09-13 | 1,049 | 1,049 | 1,026 | 1,035 | 1,700 | 1,035 |
| 2022-09-12 | 1,052 | 1,055 | 1,025 | 1,036 | 3,100 | 1,036 |
| 2022-09-09 | 1,043 | 1,050 | 1,033 | 1,047 | 3,000 | 1,047 |
| 2022-09-08 | 1,039 | 1,053 | 1,030 | 1,038 | 9,000 | 1,038 |
| 2022-09-07 | 1,043 | 1,043 | 1,022 | 1,028 | 2,800 | 1,028 |
| 2022-09-06 | 1,053 | 1,058 | 1,030 | 1,046 | 11,100 | 1,046 |
| 2022-09-05 | 1,015 | 1,085 | 1,015 | 1,053 | 13,900 | 1,053 |
| 2022-09-02 | 1,062 | 1,062 | 1,000 | 1,018 | 20,000 | 1,018 |
| 2022-09-01 | 1,175 | 1,188 | 1,050 | 1,051 | 53,400 | 1,051 |
| 2022-08-31 | 1,111 | 1,321 | 1,065 | 1,120 | 259,900 | 1,120 |
| 2022-08-30 | 1,188 | 1,270 | 1,104 | 1,118 | 110,900 | 1,118 |
| 2022-08-29 | 985 | 1,302 | 969 | 1,188 | 207,600 | 1,188 |
| 2022-08-26 | 991 | 1,006 | 973 | 1,002 | 9,400 | 1,002 |
| 2022-08-25 | 978 | 997 | 971 | 976 | 7,300 | 976 |
| 2022-08-24 | 960 | 974 | 960 | 974 | 2,500 | 974 |
| 2022-08-23 | 961 | 963 | 960 | 960 | 1,000 | 960 |
| 2022-08-22 | 967 | 967 | 958 | 961 | 2,200 | 961 |
| 2022-08-19 | 970 | 970 | 968 | 970 | 400 | 970 |
| 2022-08-18 | 980 | 980 | 965 | 970 | 3,000 | 970 |
| 2022-08-17 | 974 | 978 | 962 | 976 | 3,500 | 976 |
| 2022-08-16 | 979 | 979 | 967 | 978 | 800 | 978 |
| 2022-08-15 | 1,000 | 1,000 | 970 | 979 | 2,500 | 979 |
| 2022-08-12 | 979 | 1,022 | 960 | 985 | 15,100 | 985 |
| 2022-08-10 | 1,010 | 1,070 | 954 | 954 | 20,200 | 954 |
| 2022-08-09 | 977 | 1,015 | 977 | 1,008 | 2,400 | 1,008 |
| 2022-08-08 | 973 | 985 | 973 | 981 | 2,100 | 981 |
| 2022-08-05 | 963 | 969 | 963 | 969 | 800 | 969 |
| 2022-08-04 | 958 | 959 | 958 | 959 | 200 | 959 |
| 2022-08-03 | 955 | 972 | 955 | 958 | 1,500 | 958 |
| 2022-08-02 | 961 | 961 | 955 | 955 | 1,200 | 955 |
| 2022-08-01 | 965 | 968 | 961 | 961 | 1,300 | 961 |
| 2022-07-29 | 946 | 962 | 944 | 959 | 2,600 | 959 |
| 2022-07-28 | 958 | 960 | 956 | 956 | 600 | 956 |
| 2022-07-27 | 951 | 958 | 951 | 958 | 1,000 | 958 |
| 2022-07-26 | 952 | 963 | 942 | 963 | 1,800 | 963 |
| 2022-07-25 | 956 | 956 | 950 | 950 | 2,000 | 950 |
| 2022-07-22 | 957 | 972 | 957 | 962 | 500 | 962 |
| 2022-07-21 | 949 | 952 | 949 | 952 | 300 | 952 |
| 2022-07-20 | 954 | 962 | 951 | 960 | 1,000 | 960 |
| 2022-07-19 | 958 | 972 | 955 | 966 | 1,500 | 966 |
| 2022-07-15 | 975 | 980 | 955 | 973 | 2,200 | 973 |
| 2022-07-14 | 970 | 975 | 970 | 974 | 700 | 974 |
| 2022-07-13 | 970 | 979 | 970 | 975 | 600 | 975 |
| 2022-07-12 | 980 | 987 | 970 | 970 | 500 | 970 |
| 2022-07-11 | 984 | 995 | 984 | 995 | 1,900 | 995 |
| 2022-07-08 | 977 | 999 | 977 | 999 | 1,500 | 999 |
| 2022-07-07 | - | - | - | 992 | - | 992 |
| 2022-07-06 | 992 | 992 | 992 | 992 | 300 | 992 |
| 2022-07-05 | 965 | 984 | 965 | 984 | 700 | 984 |
| 2022-07-04 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2022-07-01 | 984 | 986 | 971 | 971 | 1,900 | 971 |
| 2022-06-30 | 991 | 991 | 976 | 976 | 1,000 | 976 |
| 2022-06-29 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2022-06-28 | 985 | 991 | 978 | 991 | 2,800 | 991 |
| 2022-06-27 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2022-06-24 | - | - | - | 952 | - | 952 |
| 2022-06-23 | 951 | 956 | 951 | 952 | 400 | 952 |
| 2022-06-22 | 952 | 972 | 952 | 956 | 1,100 | 956 |
| 2022-06-21 | 942 | 944 | 942 | 942 | 500 | 942 |
| 2022-06-20 | 942 | 947 | 942 | 947 | 400 | 947 |
| 2022-06-17 | 949 | 961 | 942 | 942 | 1,300 | 942 |
| 2022-06-16 | - | - | - | 979 | - | 979 |
| 2022-06-15 | 1,000 | 1,020 | 978 | 979 | 5,500 | 979 |
| 2022-06-14 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2022-06-13 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2022-06-10 | 1,011 | 1,011 | 989 | 989 | 4,200 | 989 |
| 2022-06-09 | 1,018 | 1,018 | 1,008 | 1,011 | 1,400 | 1,011 |
| 2022-06-08 | 1,003 | 1,019 | 1,001 | 1,012 | 2,300 | 1,012 |
| 2022-06-07 | 1,010 | 1,019 | 988 | 988 | 2,800 | 988 |
| 2022-06-06 | 996 | 1,010 | 996 | 1,010 | 3,900 | 1,010 |
| 2022-06-03 | 990 | 993 | 984 | 986 | 2,400 | 986 |
| 2022-06-02 | 986 | 990 | 984 | 990 | 1,600 | 990 |
| 2022-06-01 | 982 | 992 | 971 | 986 | 2,100 | 986 |
| 2022-05-31 | 976 | 985 | 976 | 983 | 1,800 | 983 |
| 2022-05-30 | 970 | 970 | 969 | 970 | 600 | 970 |
| 2022-05-27 | 970 | 975 | 970 | 975 | 500 | 975 |
| 2022-05-26 | 966 | 966 | 966 | 966 | 500 | 966 |
| 2022-05-25 | - | - | - | 964 | - | 964 |
| 2022-05-24 | 975 | 975 | 964 | 964 | 500 | 964 |
| 2022-05-23 | 965 | 965 | 960 | 960 | 1,200 | 960 |
| 2022-05-20 | 971 | 971 | 970 | 970 | 500 | 970 |
| 2022-05-19 | 986 | 987 | 979 | 979 | 1,100 | 979 |
| 2022-05-18 | 996 | 996 | 981 | 986 | 1,300 | 986 |
| 2022-05-17 | 965 | 981 | 965 | 981 | 500 | 981 |
| 2022-05-16 | 952 | 979 | 951 | 967 | 3,000 | 967 |
| 2022-05-13 | 960 | 1,010 | 960 | 982 | 4,600 | 982 |
| 2022-05-12 | 931 | 971 | 931 | 971 | 400 | 971 |
| 2022-05-11 | 943 | 943 | 943 | 943 | 100 | 943 |
| 2022-05-10 | 973 | 974 | 973 | 973 | 3,800 | 973 |
| 2022-05-09 | 943 | 945 | 943 | 943 | 900 | 943 |
| 2022-05-06 | 928 | 937 | 922 | 935 | 900 | 935 |
| 2022-05-02 | 963 | 963 | 934 | 943 | 2,700 | 943 |
| 2022-04-28 | 937 | 937 | 931 | 933 | 300 | 933 |
| 2022-04-27 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2022-04-26 | 923 | 923 | 922 | 922 | 400 | 922 |
| 2022-04-25 | 922 | 926 | 921 | 925 | 400 | 925 |
| 2022-04-22 | 937 | 937 | 936 | 936 | 6,700 | 936 |
| 2022-04-21 | 926 | 926 | 925 | 926 | 400 | 926 |
| 2022-04-20 | - | - | - | 925 | - | 925 |
| 2022-04-19 | 920 | 925 | 920 | 925 | 500 | 925 |
| 2022-04-18 | 924 | 924 | 920 | 920 | 600 | 920 |
| 2022-04-15 | 928 | 928 | 928 | 928 | 600 | 928 |
| 2022-04-14 | 933 | 933 | 926 | 926 | 500 | 926 |
| 2022-04-13 | 924 | 933 | 924 | 933 | 200 | 933 |
| 2022-04-12 | 935 | 938 | 925 | 938 | 300 | 938 |
| 2022-04-11 | 935 | 935 | 934 | 935 | 1,200 | 935 |
| 2022-04-08 | 942 | 943 | 942 | 943 | 500 | 943 |
| 2022-04-07 | 934 | 945 | 933 | 945 | 600 | 945 |
| 2022-04-06 | 928 | 931 | 910 | 931 | 2,200 | 931 |
| 2022-04-05 | 931 | 948 | 931 | 943 | 700 | 943 |
| 2022-04-04 | - | - | - | 942 | - | 942 |
| 2022-04-01 | 954 | 954 | 941 | 942 | 1,000 | 942 |
| 2022-03-31 | 945 | 957 | 945 | 957 | 700 | 957 |
| 2022-03-30 | 940 | 940 | 928 | 930 | 900 | 930 |
| 2022-03-29 | 933 | 938 | 933 | 938 | 400 | 938 |
| 2022-03-28 | 932 | 932 | 932 | 932 | 200 | 932 |
| 2022-03-25 | 932 | 933 | 928 | 928 | 700 | 928 |
| 2022-03-24 | 927 | 927 | 927 | 927 | 100 | 927 |
| 2022-03-23 | 936 | 938 | 936 | 937 | 500 | 937 |
| 2022-03-22 | 920 | 939 | 920 | 939 | 1,100 | 939 |
| 2022-03-18 | - | - | - | 904 | - | 904 |
| 2022-03-17 | 899 | 904 | 899 | 904 | 600 | 904 |
| 2022-03-16 | - | - | - | 899 | - | 899 |
| 2022-03-15 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2022-03-14 | 895 | 895 | 895 | 895 | 500 | 895 |
| 2022-03-11 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2022-03-10 | 939 | 939 | 933 | 933 | 1,000 | 933 |
| 2022-03-09 | 909 | 910 | 909 | 910 | 300 | 910 |
| 2022-03-08 | 900 | 924 | 894 | 900 | 900 | 900 |
| 2022-03-07 | 908 | 937 | 907 | 920 | 600 | 920 |
| 2022-03-04 | 909 | 952 | 909 | 922 | 1,200 | 922 |
| 2022-03-03 | 920 | 924 | 920 | 924 | 400 | 924 |
| 2022-03-02 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2022-03-01 | 917 | 920 | 917 | 920 | 1,100 | 920 |
| 2022-02-28 | 881 | 915 | 866 | 915 | 800 | 915 |
| 2022-02-25 | 890 | 890 | 890 | 890 | 1,800 | 890 |
| 2022-02-24 | 904 | 904 | 878 | 878 | 900 | 878 |
| 2022-02-22 | 919 | 919 | 900 | 905 | 2,000 | 905 |
| 2022-02-21 | 921 | 921 | 919 | 919 | 200 | 919 |
| 2022-02-18 | 926 | 928 | 926 | 928 | 400 | 928 |
| 2022-02-17 | 923 | 932 | 923 | 927 | 600 | 927 |
| 2022-02-16 | 922 | 922 | 922 | 922 | 200 | 922 |
| 2022-02-15 | 951 | 951 | 922 | 922 | 1,100 | 922 |
| 2022-02-14 | 921 | 945 | 921 | 924 | 1,300 | 924 |
| 2022-02-10 | 973 | 977 | 944 | 951 | 2,700 | 951 |
| 2022-02-09 | 920 | 959 | 918 | 945 | 1,900 | 945 |
| 2022-02-08 | 910 | 916 | 910 | 916 | 200 | 916 |
| 2022-02-07 | 904 | 905 | 904 | 904 | 400 | 904 |
| 2022-02-04 | 910 | 910 | 901 | 904 | 2,500 | 904 |
| 2022-02-03 | 914 | 914 | 913 | 913 | 600 | 913 |
| 2022-02-02 | 916 | 917 | 902 | 908 | 5,600 | 908 |
| 2022-02-01 | 945 | 945 | 935 | 935 | 1,800 | 935 |
| 2022-01-31 | 930 | 930 | 928 | 930 | 600 | 930 |
| 2022-01-28 | 925 | 957 | 925 | 930 | 2,300 | 930 |
| 2022-01-27 | 968 | 968 | 921 | 921 | 2,300 | 921 |
| 2022-01-26 | 968 | 983 | 968 | 983 | 4,100 | 983 |
| 2022-01-25 | 972 | 972 | 968 | 968 | 500 | 968 |
| 2022-01-24 | 971 | 1,011 | 969 | 1,011 | 700 | 1,011 |
| 2022-01-21 | 972 | 972 | 971 | 971 | 200 | 971 |
| 2022-01-20 | 985 | 985 | 984 | 984 | 200 | 984 |
| 2022-01-19 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2022-01-18 | 987 | 987 | 987 | 987 | 200 | 987 |
| 2022-01-17 | - | - | - | 988 | - | 988 |
| 2022-01-14 | 988 | 989 | 988 | 988 | 300 | 988 |
| 2022-01-13 | 992 | 992 | 989 | 989 | 1,300 | 989 |
| 2022-01-12 | 989 | 990 | 989 | 990 | 700 | 990 |
| 2022-01-11 | 1,011 | 1,011 | 1,011 | 1,011 | 1,700 | 1,011 |
| 2022-01-07 | 1,002 | 1,003 | 993 | 1,003 | 300 | 1,003 |
| 2022-01-06 | 987 | 992 | 987 | 992 | 1,100 | 992 |
| 2022-01-05 | 998 | 1,003 | 998 | 1,003 | 400 | 1,003 |
| 2022-01-04 | 1,003 | 1,003 | 991 | 995 | 2,400 | 995 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
