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 |
---|---|---|---|---|---|
1993/12/29 | 279 | 279 | 279 | 279 | 3,000 |
1993/12/27 | 279 | 279 | 279 | 279 | 1,000 |
1993/12/24 | 270 | 270 | 270 | 270 | 3,000 |
1993/12/22 | 260 | 260 | 250 | 250 | 8,000 |
1993/12/21 | 280 | 280 | 270 | 270 | 2,000 |
1993/12/16 | 291 | 299 | 291 | 299 | 4,000 |
1993/12/15 | 291 | 291 | 291 | 291 | 1,000 |
1993/12/14 | 302 | 302 | 291 | 291 | 7,000 |
1993/12/13 | 288 | 300 | 288 | 300 | 9,000 |
1993/12/10 | 270 | 283 | 270 | 283 | 13,000 |
1993/12/09 | 261 | 261 | 260 | 260 | 2,000 |
1993/12/08 | 256 | 266 | 256 | 266 | 3,000 |
1993/12/07 | 260 | 260 | 260 | 260 | 1,000 |
1993/12/06 | 283 | 283 | 270 | 270 | 3,000 |
1993/12/03 | 270 | 285 | 262 | 285 | 16,000 |
1993/12/02 | 261 | 261 | 256 | 260 | 11,000 |
1993/12/01 | 233 | 251 | 233 | 251 | 13,000 |
1993/11/30 | 220 | 220 | 203 | 203 | 24,000 |
1993/11/26 | 260 | 260 | 260 | 260 | 3,000 |
1993/11/24 | 260 | 260 | 260 | 260 | 1,000 |
1993/11/19 | 270 | 270 | 270 | 270 | 2,000 |
1993/11/18 | 280 | 280 | 272 | 272 | 2,000 |
1993/11/17 | 276 | 276 | 276 | 276 | 1,000 |
1993/11/16 | 287 | 287 | 276 | 276 | 8,000 |
1993/11/15 | 290 | 290 | 290 | 290 | 3,000 |
1993/11/12 | 283 | 289 | 274 | 289 | 11,000 |
1993/11/10 | 290 | 290 | 289 | 289 | 7,000 |
1993/11/09 | 295 | 295 | 291 | 291 | 5,000 |
1993/11/02 | 334 | 334 | 325 | 325 | 3,000 |
1993/11/01 | 340 | 340 | 340 | 340 | 2,000 |
1993/10/29 | 320 | 325 | 320 | 325 | 2,000 |
1993/10/26 | 320 | 320 | 320 | 320 | 1,000 |
1993/10/21 | 345 | 345 | 345 | 345 | 1,000 |
1993/10/19 | 360 | 360 | 360 | 360 | 2,000 |
1993/10/18 | 340 | 340 | 340 | 340 | 1,000 |
1993/10/13 | 335 | 335 | 335 | 335 | 1,000 |
1993/10/12 | 350 | 350 | 350 | 350 | 3,000 |
1993/10/08 | 350 | 350 | 350 | 350 | 7,000 |
1993/10/07 | 331 | 331 | 330 | 330 | 3,000 |
1993/10/06 | 328 | 328 | 326 | 326 | 6,000 |
1993/10/01 | 350 | 350 | 350 | 350 | 1,000 |
1993/09/30 | 350 | 350 | 350 | 350 | 2,000 |
1993/09/29 | 350 | 350 | 345 | 345 | 3,000 |
1993/09/24 | 340 | 340 | 340 | 340 | 1,000 |
1993/09/22 | 356 | 357 | 352 | 352 | 3,000 |
1993/09/20 | 350 | 351 | 350 | 351 | 2,000 |
1993/09/17 | 360 | 360 | 360 | 360 | 1,000 |
1993/09/16 | 360 | 360 | 360 | 360 | 1,000 |
1993/09/14 | 371 | 371 | 370 | 370 | 2,000 |
1993/09/13 | 360 | 360 | 360 | 360 | 3,000 |
1993/09/10 | 371 | 376 | 365 | 365 | 11,000 |
1993/09/01 | 410 | 410 | 401 | 401 | 5,000 |
1993/08/31 | 406 | 406 | 406 | 406 | 1,000 |
1993/08/26 | 391 | 391 | 390 | 391 | 4,000 |
1993/08/17 | 395 | 400 | 395 | 400 | 4,000 |
1993/08/11 | 415 | 415 | 415 | 415 | 3,000 |
1993/08/10 | 415 | 415 | 415 | 415 | 7,000 |
1993/08/09 | 395 | 395 | 395 | 395 | 6,000 |
1993/08/04 | 380 | 380 | 375 | 380 | 12,000 |
1993/08/03 | 389 | 389 | 383 | 383 | 5,000 |
1993/08/02 | 380 | 384 | 380 | 384 | 8,000 |
1993/07/30 | 381 | 383 | 381 | 383 | 3,000 |
1993/07/29 | 370 | 378 | 370 | 378 | 3,000 |
1993/07/28 | 380 | 380 | 380 | 380 | 2,000 |
1993/07/26 | 390 | 390 | 390 | 390 | 1,000 |
1993/07/23 | 395 | 395 | 390 | 390 | 7,000 |
1993/07/22 | 385 | 385 | 385 | 385 | 1,000 |
1993/07/21 | 370 | 370 | 370 | 370 | 2,000 |
1993/07/20 | 378 | 378 | 378 | 378 | 1,000 |
1993/07/19 | 392 | 392 | 392 | 392 | 1,000 |
1993/07/16 | 384 | 384 | 377 | 377 | 5,000 |
1993/07/14 | 382 | 383 | 382 | 383 | 3,000 |
1993/07/09 | 401 | 401 | 401 | 401 | 6,000 |
1993/07/02 | 401 | 401 | 390 | 390 | 3,000 |
1993/07/01 | 401 | 401 | 401 | 401 | 3,000 |
1993/06/30 | 401 | 401 | 400 | 400 | 3,000 |
1993/06/29 | 394 | 396 | 394 | 396 | 5,000 |
1993/06/28 | 400 | 400 | 395 | 395 | 6,000 |
1993/06/23 | 400 | 400 | 400 | 400 | 1,000 |
1993/06/22 | 390 | 395 | 390 | 395 | 3,000 |
1993/06/21 | 395 | 395 | 390 | 390 | 7,000 |
1993/06/18 | 394 | 394 | 394 | 394 | 6,000 |
1993/06/10 | 465 | 465 | 460 | 464 | 10,000 |
1993/06/08 | 468 | 470 | 460 | 460 | 13,000 |
1993/06/07 | 464 | 470 | 460 | 460 | 26,000 |
1993/06/04 | 461 | 463 | 458 | 463 | 11,000 |
1993/06/03 | 445 | 450 | 441 | 441 | 18,000 |
1993/06/02 | 445 | 445 | 440 | 440 | 6,000 |
1993/06/01 | 450 | 450 | 435 | 435 | 17,000 |
1993/05/31 | 461 | 461 | 459 | 459 | 7,000 |
1993/05/28 | 460 | 469 | 460 | 460 | 14,000 |
1993/05/27 | 450 | 470 | 450 | 455 | 15,000 |
1993/05/26 | 424 | 450 | 424 | 450 | 19,000 |
1993/05/25 | 412 | 430 | 412 | 422 | 9,000 |
1993/05/24 | 402 | 410 | 402 | 407 | 6,000 |
1993/05/21 | 402 | 402 | 400 | 400 | 12,000 |
1993/05/20 | 400 | 400 | 400 | 400 | 23,000 |
1993/05/19 | 385 | 399 | 385 | 399 | 4,000 |
1993/05/18 | 390 | 400 | 390 | 395 | 11,000 |
1993/05/17 | 395 | 395 | 390 | 390 | 6,000 |
1993/05/14 | 398 | 400 | 388 | 388 | 27,000 |
1993/05/13 | 396 | 396 | 396 | 396 | 3,000 |
1993/05/12 | 404 | 404 | 396 | 396 | 22,000 |
1993/05/11 | 410 | 410 | 405 | 405 | 21,000 |
1993/05/10 | 385 | 400 | 385 | 399 | 19,000 |
1993/05/07 | 371 | 380 | 371 | 375 | 10,000 |
1993/05/06 | 380 | 380 | 370 | 370 | 8,000 |
1993/04/30 | 373 | 373 | 370 | 370 | 10,000 |
1993/04/28 | 348 | 348 | 348 | 348 | 4,000 |
1993/04/27 | 328 | 328 | 328 | 328 | 1,000 |
1993/04/26 | 327 | 327 | 327 | 327 | 1,000 |
1993/04/23 | 326 | 326 | 326 | 326 | 2,000 |
1993/04/22 | 330 | 337 | 326 | 326 | 12,000 |
1993/04/19 | 365 | 365 | 365 | 365 | 4,000 |
1993/04/16 | 360 | 373 | 360 | 370 | 19,000 |
1993/04/15 | 358 | 358 | 353 | 355 | 11,000 |
1993/04/14 | 335 | 345 | 335 | 343 | 21,000 |
1993/04/13 | 330 | 335 | 330 | 330 | 4,000 |
1993/04/12 | 321 | 326 | 321 | 325 | 16,000 |
1993/04/09 | 305 | 315 | 305 | 315 | 12,000 |
1993/04/08 | 310 | 310 | 310 | 310 | 6,000 |
1993/04/07 | 311 | 315 | 310 | 310 | 7,000 |
1993/04/05 | 311 | 311 | 310 | 310 | 4,000 |
1993/04/02 | 306 | 310 | 305 | 310 | 21,000 |
1993/04/01 | 312 | 315 | 305 | 305 | 8,000 |
1993/03/31 | 306 | 315 | 306 | 312 | 8,000 |
1993/03/30 | 301 | 306 | 301 | 305 | 16,000 |
1993/03/26 | 277 | 279 | 277 | 277 | 7,000 |
1993/03/25 | 275 | 275 | 275 | 275 | 1,000 |
1993/03/23 | 272 | 275 | 272 | 275 | 6,000 |
1993/03/22 | 275 | 275 | 275 | 275 | 8,000 |
1993/03/19 | 299 | 299 | 280 | 280 | 11,000 |
1993/03/18 | 274 | 285 | 274 | 285 | 15,000 |
1993/03/17 | 270 | 270 | 270 | 270 | 8,000 |
1993/03/16 | 271 | 271 | 270 | 270 | 6,000 |
1993/03/15 | 256 | 256 | 256 | 256 | 8,000 |
1993/03/12 | 260 | 260 | 256 | 256 | 9,000 |
1993/03/11 | 260 | 260 | 258 | 258 | 47,000 |
1993/03/10 | 260 | 260 | 260 | 260 | 2,000 |
1993/03/04 | 272 | 272 | 270 | 270 | 3,000 |
1993/03/02 | 269 | 269 | 255 | 255 | 4,000 |
1993/03/01 | 280 | 280 | 270 | 270 | 4,000 |
1993/02/26 | 275 | 275 | 275 | 275 | 7,000 |
1993/02/25 | 271 | 271 | 270 | 270 | 5,000 |
1993/02/24 | 285 | 285 | 270 | 270 | 3,000 |
1993/02/23 | 285 | 285 | 285 | 285 | 1,000 |
1993/02/22 | 285 | 285 | 285 | 285 | 2,000 |
1993/02/19 | 285 | 285 | 285 | 285 | 3,000 |
1993/02/17 | 280 | 285 | 280 | 285 | 2,000 |
1993/02/15 | 298 | 298 | 285 | 285 | 5,000 |
1993/02/12 | 295 | 295 | 281 | 293 | 8,000 |
1993/02/10 | 300 | 300 | 294 | 295 | 21,000 |
1993/02/09 | 277 | 305 | 277 | 300 | 29,000 |
1993/02/08 | 273 | 277 | 273 | 277 | 6,000 |
1993/02/05 | 272 | 274 | 272 | 274 | 2,000 |
1993/02/04 | 270 | 275 | 270 | 272 | 6,000 |
1993/02/03 | 263 | 270 | 260 | 270 | 4,000 |
1993/02/02 | 263 | 263 | 263 | 263 | 2,000 |
1993/02/01 | 250 | 265 | 250 | 260 | 5,000 |
1993/01/29 | 245 | 250 | 245 | 250 | 4,000 |
1993/01/28 | 245 | 245 | 245 | 245 | 3,000 |
1993/01/27 | 245 | 245 | 245 | 245 | 2,000 |
1993/01/26 | 245 | 245 | 245 | 245 | 2,000 |
1993/01/25 | 251 | 251 | 251 | 251 | 1,000 |
1993/01/20 | 270 | 270 | 270 | 270 | 4,000 |
1993/01/13 | 277 | 277 | 277 | 277 | 9,000 |
1993/01/12 | 278 | 278 | 277 | 277 | 3,000 |
1993/01/06 | 278 | 278 | 278 | 278 | 1,000 |
1993/01/05 | 279 | 279 | 279 | 279 | 1,000 |
1993/01/04 | 280 | 281 | 280 | 280 | 4,000 |