日本抵抗器製作所(6977)の株価時系列情報
日本抵抗器製作所(6977)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/27 | 310 | 310 | 310 | 310 | 4,000 |
| 1985/12/24 | 330 | 330 | 330 | 330 | 2,000 |
| 1985/12/23 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/12/19 | 345 | 345 | 330 | 330 | 10,000 |
| 1985/12/18 | 360 | 360 | 360 | 360 | 2,000 |
| 1985/12/16 | 350 | 359 | 350 | 359 | 4,000 |
| 1985/12/13 | 340 | 348 | 340 | 348 | 2,000 |
| 1985/12/12 | 345 | 345 | 340 | 340 | 3,000 |
| 1985/12/11 | 346 | 346 | 345 | 345 | 2,000 |
| 1985/12/10 | 343 | 343 | 343 | 343 | 1,000 |
| 1985/12/09 | 340 | 340 | 340 | 340 | 8,000 |
| 1985/12/07 | 340 | 340 | 340 | 340 | 3,000 |
| 1985/12/06 | 340 | 340 | 340 | 340 | 2,000 |
| 1985/12/02 | 330 | 330 | 330 | 330 | 7,000 |
| 1985/11/29 | 359 | 359 | 359 | 359 | 1,000 |
| 1985/11/28 | 350 | 360 | 350 | 360 | 11,000 |
| 1985/11/27 | 354 | 360 | 350 | 360 | 19,000 |
| 1985/11/26 | 341 | 355 | 340 | 355 | 14,000 |
| 1985/11/25 | 340 | 340 | 340 | 340 | 8,000 |
| 1985/11/22 | 315 | 325 | 315 | 325 | 5,000 |
| 1985/11/21 | 318 | 318 | 314 | 315 | 7,000 |
| 1985/11/20 | 311 | 311 | 311 | 311 | 2,000 |
| 1985/11/18 | 310 | 318 | 310 | 310 | 4,000 |
| 1985/11/15 | 312 | 315 | 310 | 310 | 8,000 |
| 1985/11/13 | 317 | 317 | 317 | 317 | 3,000 |
| 1985/11/12 | 311 | 315 | 311 | 315 | 6,000 |
| 1985/11/11 | 315 | 317 | 315 | 317 | 2,000 |
| 1985/11/08 | 318 | 318 | 318 | 318 | 1,000 |
| 1985/11/07 | 317 | 319 | 317 | 317 | 3,000 |
| 1985/11/06 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/11/05 | 320 | 320 | 315 | 315 | 4,000 |
| 1985/11/01 | 319 | 319 | 319 | 319 | 2,000 |
| 1985/10/31 | 320 | 320 | 320 | 320 | 3,000 |
| 1985/10/30 | 318 | 318 | 318 | 318 | 6,000 |
| 1985/10/29 | 316 | 320 | 316 | 318 | 8,000 |
| 1985/10/28 | 320 | 320 | 316 | 316 | 2,000 |
| 1985/10/26 | 320 | 321 | 320 | 321 | 2,000 |
| 1985/10/25 | 322 | 322 | 322 | 322 | 7,000 |
| 1985/10/24 | 302 | 302 | 302 | 302 | 8,000 |
| 1985/10/23 | 301 | 301 | 300 | 300 | 4,000 |
| 1985/10/19 | 300 | 300 | 300 | 300 | 7,000 |
| 1985/10/18 | 300 | 300 | 300 | 300 | 9,000 |
| 1985/10/17 | 304 | 304 | 304 | 304 | 1,000 |
| 1985/10/16 | 299 | 299 | 299 | 299 | 2,000 |
| 1985/10/14 | 300 | 300 | 298 | 298 | 5,000 |
| 1985/10/11 | 297 | 297 | 293 | 293 | 7,000 |
| 1985/10/09 | 292 | 292 | 292 | 292 | 3,000 |
| 1985/10/08 | 295 | 295 | 292 | 292 | 4,000 |
| 1985/10/07 | 299 | 299 | 295 | 295 | 4,000 |
| 1985/10/05 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/10/03 | 300 | 300 | 300 | 300 | 4,000 |
| 1985/10/02 | 293 | 293 | 293 | 293 | 4,000 |
| 1985/10/01 | 300 | 300 | 300 | 300 | 7,000 |
| 1985/09/30 | 299 | 310 | 299 | 310 | 11,000 |
| 1985/09/28 | 297 | 300 | 297 | 300 | 3,000 |
| 1985/09/27 | 296 | 296 | 296 | 296 | 8,000 |
| 1985/09/26 | 306 | 306 | 306 | 306 | 4,000 |
| 1985/09/24 | 320 | 320 | 320 | 320 | 2,000 |
| 1985/09/21 | 320 | 320 | 320 | 320 | 1,000 |
| 1985/09/18 | 341 | 346 | 340 | 340 | 7,000 |
| 1985/09/17 | 341 | 341 | 341 | 341 | 3,000 |
| 1985/09/13 | 339 | 339 | 336 | 336 | 13,000 |
| 1985/09/10 | 320 | 320 | 320 | 320 | 6,000 |
| 1985/09/09 | 300 | 308 | 300 | 308 | 4,000 |
| 1985/09/07 | 300 | 300 | 300 | 300 | 5,000 |
| 1985/09/06 | 300 | 300 | 292 | 292 | 12,000 |
| 1985/09/05 | 290 | 291 | 289 | 291 | 25,000 |
| 1985/09/04 | 297 | 297 | 289 | 290 | 19,000 |
| 1985/09/02 | 320 | 320 | 317 | 317 | 5,000 |
| 1985/08/29 | 320 | 320 | 320 | 320 | 8,000 |
| 1985/08/28 | 316 | 320 | 316 | 320 | 4,000 |
| 1985/08/27 | 323 | 326 | 320 | 326 | 10,000 |
| 1985/08/26 | 326 | 326 | 326 | 326 | 6,000 |
| 1985/08/22 | 329 | 329 | 326 | 326 | 23,000 |
| 1985/08/21 | 330 | 330 | 330 | 330 | 1,000 |
| 1985/08/20 | 329 | 330 | 329 | 330 | 5,000 |
| 1985/08/16 | 329 | 329 | 329 | 329 | 3,000 |
| 1985/08/12 | 330 | 330 | 329 | 329 | 4,000 |
| 1985/08/09 | 330 | 330 | 330 | 330 | 4,000 |
| 1985/08/08 | 331 | 331 | 329 | 329 | 5,000 |
| 1985/08/07 | 331 | 332 | 330 | 330 | 8,000 |
| 1985/08/06 | 329 | 329 | 329 | 329 | 2,000 |
| 1985/08/02 | 329 | 329 | 329 | 329 | 5,000 |
| 1985/08/01 | 326 | 326 | 326 | 326 | 6,000 |
| 1985/07/30 | 329 | 329 | 326 | 326 | 3,000 |
| 1985/07/29 | 328 | 329 | 328 | 329 | 4,000 |
| 1985/07/27 | 334 | 334 | 328 | 328 | 11,000 |
| 1985/07/26 | 330 | 335 | 328 | 335 | 9,000 |
| 1985/07/25 | 330 | 336 | 328 | 336 | 22,000 |
| 1985/07/24 | 328 | 330 | 327 | 330 | 16,000 |
| 1985/07/23 | 337 | 337 | 334 | 334 | 6,000 |
| 1985/07/20 | 350 | 350 | 350 | 350 | 4,000 |
| 1985/07/19 | 355 | 355 | 355 | 355 | 10,000 |
| 1985/07/17 | 360 | 360 | 360 | 360 | 8,000 |
| 1985/07/16 | 370 | 370 | 360 | 360 | 4,000 |
| 1985/07/15 | 380 | 380 | 370 | 370 | 3,000 |
| 1985/07/12 | 378 | 380 | 378 | 380 | 5,000 |
| 1985/07/11 | 380 | 380 | 378 | 378 | 12,000 |
| 1985/07/10 | 391 | 391 | 390 | 390 | 4,000 |
| 1985/07/09 | 396 | 396 | 396 | 396 | 3,000 |
| 1985/07/08 | 400 | 400 | 395 | 395 | 6,000 |
| 1985/07/06 | 400 | 400 | 400 | 400 | 2,000 |
| 1985/07/05 | 396 | 400 | 395 | 400 | 16,000 |
| 1985/07/04 | 400 | 400 | 395 | 395 | 6,000 |
| 1985/07/03 | 398 | 400 | 398 | 400 | 4,000 |
| 1985/06/29 | 395 | 400 | 390 | 395 | 8,000 |
| 1985/06/28 | 380 | 400 | 380 | 400 | 5,000 |
| 1985/06/27 | 385 | 390 | 378 | 378 | 13,000 |
| 1985/06/26 | 390 | 390 | 390 | 390 | 4,000 |
| 1985/06/22 | 400 | 400 | 400 | 400 | 3,000 |
| 1985/06/20 | 410 | 410 | 410 | 410 | 2,000 |
| 1985/06/19 | 414 | 414 | 410 | 410 | 30,000 |
| 1985/06/18 | 421 | 421 | 421 | 421 | 3,000 |
| 1985/06/17 | 416 | 417 | 416 | 417 | 4,000 |
| 1985/06/15 | 412 | 412 | 412 | 412 | 1,000 |
| 1985/06/14 | 409 | 410 | 409 | 410 | 10,000 |
| 1985/06/13 | 409 | 409 | 409 | 409 | 21,000 |
| 1985/06/12 | 408 | 410 | 408 | 410 | 9,000 |
| 1985/06/11 | 395 | 400 | 395 | 400 | 6,000 |
| 1985/06/10 | 395 | 395 | 394 | 394 | 3,000 |
| 1985/06/07 | 399 | 399 | 398 | 398 | 19,000 |
| 1985/06/06 | 400 | 400 | 398 | 398 | 8,000 |
| 1985/06/05 | 398 | 398 | 398 | 398 | 5,000 |
| 1985/06/04 | 404 | 405 | 398 | 398 | 7,000 |
| 1985/06/03 | 405 | 405 | 405 | 405 | 1,000 |
| 1985/06/01 | 415 | 415 | 408 | 408 | 5,000 |
| 1985/05/31 | 412 | 415 | 412 | 415 | 6,000 |
| 1985/05/30 | 411 | 412 | 411 | 412 | 7,000 |
| 1985/05/29 | 415 | 415 | 410 | 411 | 4,000 |
| 1985/05/28 | 417 | 417 | 415 | 415 | 2,000 |
| 1985/05/25 | 418 | 420 | 418 | 420 | 8,000 |
| 1985/05/22 | 400 | 400 | 398 | 398 | 20,000 |
| 1985/05/20 | 420 | 420 | 420 | 420 | 6,000 |
| 1985/05/18 | 421 | 421 | 421 | 421 | 2,000 |
| 1985/05/17 | 423 | 423 | 423 | 423 | 9,000 |
| 1985/05/16 | 433 | 433 | 432 | 432 | 4,000 |
| 1985/05/15 | 432 | 432 | 432 | 432 | 4,000 |
| 1985/05/14 | 433 | 433 | 432 | 432 | 3,000 |
| 1985/05/13 | 432 | 432 | 432 | 432 | 1,000 |
| 1985/05/10 | 431 | 433 | 431 | 431 | 5,000 |
| 1985/05/09 | 439 | 439 | 430 | 430 | 8,000 |
| 1985/05/08 | 441 | 441 | 440 | 440 | 12,000 |
| 1985/05/02 | 450 | 450 | 450 | 450 | 9,000 |
| 1985/05/01 | 441 | 441 | 441 | 441 | 6,000 |
| 1985/04/27 | 436 | 436 | 436 | 436 | 3,000 |
| 1985/04/24 | 451 | 451 | 451 | 451 | 1,000 |
| 1985/04/20 | 460 | 460 | 460 | 460 | 4,000 |
| 1985/04/19 | 455 | 455 | 450 | 450 | 3,000 |
| 1985/04/18 | 460 | 460 | 451 | 451 | 4,000 |
| 1985/04/17 | 461 | 461 | 461 | 461 | 1,000 |
| 1985/04/16 | 461 | 461 | 461 | 461 | 6,000 |
| 1985/04/15 | 456 | 461 | 456 | 459 | 32,000 |
| 1985/04/09 | 435 | 435 | 431 | 431 | 5,000 |
| 1985/04/08 | 435 | 440 | 435 | 440 | 9,000 |
| 1985/04/06 | 440 | 440 | 440 | 440 | 12,000 |
| 1985/04/05 | 420 | 423 | 420 | 420 | 8,000 |
| 1985/04/04 | 415 | 416 | 415 | 416 | 10,000 |
| 1985/04/03 | 410 | 412 | 410 | 412 | 22,000 |
| 1985/04/02 | 425 | 425 | 420 | 420 | 14,000 |
| 1985/04/01 | 440 | 440 | 430 | 430 | 12,000 |
| 1985/03/30 | 436 | 439 | 436 | 439 | 5,000 |
| 1985/03/29 | 435 | 435 | 435 | 435 | 5,000 |
| 1985/03/27 | 460 | 460 | 442 | 442 | 9,000 |
| 1985/03/26 | 464 | 465 | 456 | 460 | 17,000 |
| 1985/03/25 | 463 | 464 | 463 | 464 | 5,000 |
| 1985/03/20 | 445 | 455 | 445 | 453 | 9,000 |
| 1985/03/19 | 440 | 451 | 440 | 450 | 11,000 |
| 1985/03/18 | 449 | 450 | 440 | 440 | 4,000 |
| 1985/03/16 | 454 | 454 | 450 | 454 | 12,000 |
| 1985/03/15 | 454 | 454 | 452 | 454 | 7,000 |
| 1985/03/13 | 465 | 469 | 465 | 469 | 8,000 |
| 1985/03/12 | 463 | 469 | 463 | 469 | 6,000 |
| 1985/03/11 | 465 | 465 | 460 | 460 | 10,000 |
| 1985/03/07 | 469 | 469 | 461 | 469 | 9,000 |
| 1985/03/06 | 463 | 469 | 463 | 469 | 9,000 |
| 1985/03/05 | 481 | 481 | 463 | 463 | 14,000 |
| 1985/03/04 | 480 | 480 | 480 | 480 | 5,000 |
| 1985/03/02 | 487 | 487 | 480 | 480 | 5,000 |
| 1985/02/27 | 503 | 503 | 500 | 500 | 14,000 |
| 1985/02/26 | 511 | 513 | 503 | 503 | 18,000 |
| 1985/02/25 | 505 | 505 | 505 | 505 | 4,000 |
| 1985/02/22 | 504 | 504 | 503 | 503 | 4,000 |
| 1985/02/21 | 530 | 530 | 500 | 500 | 32,000 |
| 1985/02/20 | 510 | 510 | 510 | 510 | 4,000 |
| 1985/02/19 | 502 | 506 | 502 | 506 | 4,000 |
| 1985/02/18 | 499 | 499 | 499 | 499 | 2,000 |
| 1985/02/16 | 494 | 496 | 494 | 496 | 2,000 |
| 1985/02/15 | 491 | 491 | 491 | 491 | 4,000 |
| 1985/02/14 | 493 | 493 | 492 | 492 | 10,000 |
| 1985/02/13 | 492 | 492 | 492 | 492 | 1,000 |
| 1985/02/12 | 491 | 492 | 491 | 491 | 7,000 |
| 1985/02/07 | 490 | 491 | 490 | 490 | 10,000 |
| 1985/02/06 | 500 | 500 | 490 | 490 | 8,000 |
| 1985/02/05 | 501 | 501 | 501 | 501 | 9,000 |
| 1985/02/04 | 510 | 510 | 506 | 507 | 10,000 |
| 1985/02/01 | 530 | 530 | 529 | 529 | 3,000 |
| 1985/01/31 | 525 | 530 | 516 | 530 | 14,000 |
| 1985/01/30 | 525 | 525 | 525 | 525 | 3,000 |
| 1985/01/29 | 525 | 525 | 525 | 525 | 11,000 |
| 1985/01/28 | 526 | 526 | 526 | 526 | 1,000 |
| 1985/01/26 | 530 | 530 | 530 | 530 | 4,000 |
| 1985/01/25 | 535 | 535 | 535 | 535 | 2,000 |
| 1985/01/23 | 535 | 535 | 535 | 535 | 1,000 |
| 1985/01/22 | 548 | 550 | 530 | 550 | 6,000 |
| 1985/01/21 | 564 | 564 | 538 | 538 | 10,000 |
| 1985/01/19 | 530 | 570 | 530 | 570 | 20,000 |
| 1985/01/18 | 521 | 523 | 521 | 521 | 9,000 |
| 1985/01/17 | 520 | 521 | 520 | 520 | 17,000 |
| 1985/01/16 | 521 | 521 | 521 | 521 | 2,000 |
| 1985/01/14 | 534 | 550 | 534 | 550 | 7,000 |
| 1985/01/11 | 545 | 545 | 524 | 524 | 12,000 |
| 1985/01/10 | 534 | 534 | 534 | 534 | 2,000 |
| 1985/01/09 | 550 | 550 | 546 | 546 | 12,000 |
| 1985/01/08 | 559 | 560 | 546 | 550 | 5,000 |
| 1985/01/07 | 546 | 559 | 546 | 559 | 4,000 |
| 1985/01/05 | 549 | 549 | 549 | 549 | 1,000 |