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 |
|---|---|---|---|---|---|
| 2005/12/30 | 250 | 253 | 249 | 249 | 7,000 |
| 2005/12/29 | 250 | 252 | 249 | 249 | 18,000 |
| 2005/12/28 | 248 | 249 | 247 | 248 | 12,000 |
| 2005/12/27 | 250 | 250 | 247 | 248 | 28,000 |
| 2005/12/26 | 254 | 254 | 250 | 250 | 26,000 |
| 2005/12/22 | 253 | 255 | 253 | 254 | 37,000 |
| 2005/12/21 | 247 | 252 | 247 | 252 | 58,000 |
| 2005/12/20 | 253 | 253 | 249 | 249 | 76,000 |
| 2005/12/19 | 257 | 257 | 250 | 252 | 77,000 |
| 2005/12/16 | 256 | 257 | 255 | 257 | 39,000 |
| 2005/12/15 | 258 | 260 | 256 | 257 | 37,000 |
| 2005/12/14 | 258 | 258 | 255 | 256 | 33,000 |
| 2005/12/13 | 258 | 259 | 257 | 257 | 20,000 |
| 2005/12/12 | 257 | 260 | 257 | 258 | 27,000 |
| 2005/12/09 | 262 | 262 | 259 | 261 | 11,000 |
| 2005/12/08 | 261 | 264 | 258 | 258 | 43,000 |
| 2005/12/07 | 256 | 265 | 255 | 261 | 139,000 |
| 2005/12/06 | 256 | 256 | 253 | 255 | 27,000 |
| 2005/12/05 | 258 | 258 | 255 | 255 | 44,000 |
| 2005/12/02 | 257 | 258 | 255 | 258 | 39,000 |
| 2005/12/01 | 256 | 256 | 253 | 256 | 16,000 |
| 2005/11/30 | 254 | 255 | 252 | 255 | 16,000 |
| 2005/11/29 | 253 | 256 | 251 | 251 | 34,000 |
| 2005/11/28 | 252 | 255 | 251 | 251 | 34,000 |
| 2005/11/25 | 256 | 256 | 250 | 251 | 21,000 |
| 2005/11/24 | 256 | 256 | 253 | 253 | 24,000 |
| 2005/11/22 | 256 | 256 | 255 | 255 | 10,000 |
| 2005/11/21 | 258 | 258 | 253 | 255 | 21,000 |
| 2005/11/18 | 252 | 260 | 252 | 255 | 34,000 |
| 2005/11/17 | 253 | 262 | 253 | 255 | 38,000 |
| 2005/11/16 | 254 | 254 | 252 | 252 | 25,000 |
| 2005/11/15 | 259 | 259 | 257 | 257 | 15,000 |
| 2005/11/14 | 262 | 262 | 258 | 258 | 18,000 |
| 2005/11/11 | 262 | 264 | 261 | 263 | 54,000 |
| 2005/11/10 | 270 | 271 | 263 | 264 | 207,000 |
| 2005/11/09 | 259 | 261 | 258 | 261 | 99,000 |
| 2005/11/08 | 255 | 259 | 255 | 259 | 76,000 |
| 2005/11/07 | 256 | 256 | 253 | 253 | 30,000 |
| 2005/11/04 | 252 | 254 | 252 | 254 | 40,000 |
| 2005/11/02 | 257 | 257 | 250 | 254 | 62,000 |
| 2005/11/01 | 261 | 261 | 257 | 258 | 9,000 |
| 2005/10/31 | 262 | 262 | 258 | 258 | 43,000 |
| 2005/10/28 | 259 | 259 | 256 | 259 | 13,000 |
| 2005/10/27 | 251 | 260 | 251 | 258 | 56,000 |
| 2005/10/26 | 257 | 257 | 253 | 255 | 24,000 |
| 2005/10/25 | 251 | 257 | 250 | 257 | 32,000 |
| 2005/10/24 | 249 | 250 | 248 | 250 | 14,000 |
| 2005/10/21 | 252 | 252 | 248 | 248 | 26,000 |
| 2005/10/20 | 252 | 253 | 252 | 252 | 31,000 |
| 2005/10/19 | 257 | 257 | 251 | 254 | 24,000 |
| 2005/10/18 | 254 | 262 | 253 | 254 | 88,000 |
| 2005/10/17 | 259 | 259 | 253 | 253 | 45,000 |
| 2005/10/14 | 264 | 265 | 254 | 254 | 56,000 |
| 2005/10/13 | 260 | 267 | 260 | 265 | 52,000 |
| 2005/10/12 | 263 | 266 | 261 | 261 | 55,000 |
| 2005/10/11 | 263 | 264 | 257 | 262 | 80,000 |
| 2005/10/07 | 255 | 267 | 252 | 258 | 197,000 |
| 2005/10/06 | 264 | 272 | 250 | 253 | 151,000 |
| 2005/10/05 | 269 | 274 | 259 | 274 | 204,000 |
| 2005/10/04 | 289 | 289 | 258 | 265 | 880,000 |
| 2005/10/03 | 272 | 288 | 264 | 282 | 2,297,000 |
| 2005/09/30 | 246 | 266 | 246 | 262 | 541,000 |
| 2005/09/29 | 249 | 249 | 241 | 245 | 66,000 |
| 2005/09/28 | 243 | 248 | 243 | 248 | 18,000 |
| 2005/09/27 | 248 | 249 | 242 | 247 | 73,000 |
| 2005/09/26 | 244 | 250 | 244 | 247 | 76,000 |
| 2005/09/22 | 248 | 253 | 244 | 253 | 72,000 |
| 2005/09/21 | 253 | 254 | 248 | 249 | 48,000 |
| 2005/09/20 | 249 | 252 | 249 | 251 | 48,000 |
| 2005/09/16 | 250 | 252 | 247 | 248 | 111,000 |
| 2005/09/15 | 249 | 253 | 247 | 248 | 117,000 |
| 2005/09/14 | 251 | 251 | 245 | 248 | 127,000 |
| 2005/09/13 | 246 | 269 | 246 | 256 | 785,000 |
| 2005/09/12 | 254 | 255 | 242 | 245 | 93,000 |
| 2005/09/09 | 236 | 250 | 236 | 244 | 53,000 |
| 2005/09/08 | 238 | 241 | 237 | 241 | 52,000 |
| 2005/09/07 | 244 | 246 | 240 | 241 | 49,000 |
| 2005/09/06 | 244 | 265 | 243 | 246 | 513,000 |
| 2005/09/05 | 238 | 244 | 232 | 240 | 146,000 |
| 2005/09/02 | 234 | 240 | 228 | 228 | 233,000 |
| 2005/09/01 | 226 | 230 | 224 | 229 | 29,000 |
| 2005/08/31 | 231 | 232 | 220 | 226 | 73,000 |
| 2005/08/30 | 233 | 235 | 230 | 231 | 19,000 |
| 2005/08/29 | 239 | 239 | 229 | 229 | 18,000 |
| 2005/08/26 | 235 | 236 | 234 | 235 | 18,000 |
| 2005/08/25 | 238 | 244 | 237 | 237 | 47,000 |
| 2005/08/24 | 237 | 240 | 236 | 239 | 32,000 |
| 2005/08/23 | 236 | 240 | 236 | 236 | 21,000 |
| 2005/08/22 | 237 | 242 | 235 | 235 | 34,000 |
| 2005/08/19 | 240 | 242 | 236 | 236 | 17,000 |
| 2005/08/18 | 241 | 241 | 238 | 241 | 17,000 |
| 2005/08/17 | 244 | 246 | 241 | 241 | 56,000 |
| 2005/08/16 | 232 | 243 | 232 | 243 | 61,000 |
| 2005/08/15 | 234 | 235 | 232 | 234 | 16,000 |
| 2005/08/12 | 232 | 232 | 231 | 231 | 6,000 |
| 2005/08/11 | 235 | 235 | 231 | 232 | 34,000 |
| 2005/08/10 | 236 | 239 | 233 | 235 | 75,000 |
| 2005/08/09 | 226 | 231 | 225 | 231 | 19,000 |
| 2005/08/08 | 225 | 225 | 216 | 225 | 24,000 |
| 2005/08/05 | 224 | 229 | 224 | 226 | 39,000 |
| 2005/08/04 | 230 | 232 | 220 | 224 | 100,000 |
| 2005/08/03 | 248 | 248 | 233 | 239 | 127,000 |
| 2005/08/02 | 267 | 267 | 243 | 248 | 280,000 |
| 2005/08/01 | 245 | 283 | 244 | 258 | 915,000 |
| 2005/07/29 | 229 | 241 | 228 | 241 | 93,000 |
| 2005/07/28 | 230 | 231 | 229 | 229 | 47,000 |
| 2005/07/27 | 230 | 238 | 230 | 235 | 75,000 |
| 2005/07/26 | 218 | 230 | 218 | 229 | 68,000 |
| 2005/07/25 | 219 | 219 | 217 | 217 | 7,000 |
| 2005/07/22 | 218 | 218 | 217 | 217 | 6,000 |
| 2005/07/21 | 218 | 219 | 215 | 218 | 37,000 |
| 2005/07/20 | 210 | 215 | 210 | 215 | 43,000 |
| 2005/07/19 | 215 | 215 | 215 | 215 | 3,000 |
| 2005/07/15 | 216 | 216 | 214 | 216 | 5,000 |
| 2005/07/14 | 215 | 216 | 215 | 216 | 5,000 |
| 2005/07/13 | 218 | 218 | 214 | 216 | 18,000 |
| 2005/07/12 | 222 | 223 | 220 | 222 | 19,000 |
| 2005/07/11 | 220 | 225 | 220 | 222 | 62,000 |
| 2005/07/08 | 217 | 220 | 217 | 220 | 16,000 |
| 2005/07/07 | 222 | 222 | 217 | 217 | 5,000 |
| 2005/07/06 | 225 | 225 | 218 | 220 | 16,000 |
| 2005/07/05 | 210 | 223 | 210 | 219 | 78,000 |
| 2005/07/04 | 205 | 207 | 205 | 207 | 7,000 |
| 2005/07/01 | 204 | 205 | 204 | 205 | 3,000 |
| 2005/06/30 | 203 | 206 | 203 | 206 | 18,000 |
| 2005/06/29 | 206 | 206 | 206 | 206 | 9,000 |
| 2005/06/28 | 205 | 205 | 204 | 204 | 6,000 |
| 2005/06/27 | 205 | 205 | 205 | 205 | 4,000 |
| 2005/06/24 | 204 | 205 | 204 | 205 | 7,000 |
| 2005/06/23 | 208 | 208 | 205 | 205 | 12,000 |
| 2005/06/22 | 211 | 211 | 211 | 211 | 3,000 |
| 2005/06/21 | 209 | 210 | 207 | 210 | 9,000 |
| 2005/06/20 | 207 | 211 | 207 | 208 | 11,000 |
| 2005/06/17 | 204 | 204 | 204 | 204 | 1,000 |
| 2005/06/16 | 210 | 210 | 206 | 206 | 2,000 |
| 2005/06/14 | 210 | 210 | 206 | 206 | 2,000 |
| 2005/06/13 | 215 | 215 | 215 | 215 | 2,000 |
| 2005/06/10 | 213 | 213 | 212 | 212 | 7,000 |
| 2005/06/09 | 207 | 207 | 206 | 206 | 11,000 |
| 2005/06/08 | 208 | 208 | 204 | 204 | 14,000 |
| 2005/06/07 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/06/06 | 208 | 209 | 208 | 208 | 4,000 |
| 2005/06/03 | 209 | 209 | 208 | 208 | 3,000 |
| 2005/06/02 | 208 | 210 | 205 | 206 | 14,000 |
| 2005/06/01 | 208 | 209 | 203 | 203 | 14,000 |
| 2005/05/31 | 207 | 207 | 207 | 207 | 1,000 |
| 2005/05/30 | 213 | 213 | 210 | 210 | 6,000 |
| 2005/05/27 | 206 | 206 | 203 | 203 | 5,000 |
| 2005/05/26 | 201 | 203 | 201 | 201 | 10,000 |
| 2005/05/25 | 210 | 210 | 206 | 206 | 6,000 |
| 2005/05/24 | 217 | 218 | 215 | 215 | 13,000 |
| 2005/05/23 | 222 | 222 | 218 | 220 | 15,000 |
| 2005/05/20 | 208 | 208 | 206 | 207 | 6,000 |
| 2005/05/19 | 208 | 208 | 205 | 208 | 6,000 |
| 2005/05/18 | 207 | 207 | 198 | 200 | 12,000 |
| 2005/05/17 | 217 | 217 | 209 | 210 | 25,000 |
| 2005/05/16 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/05/13 | 224 | 224 | 221 | 221 | 13,000 |
| 2005/05/12 | 223 | 229 | 223 | 229 | 14,000 |
| 2005/05/11 | 228 | 229 | 223 | 223 | 27,000 |
| 2005/05/10 | 219 | 225 | 219 | 225 | 38,000 |
| 2005/05/09 | 209 | 214 | 208 | 214 | 13,000 |
| 2005/05/06 | 208 | 209 | 208 | 209 | 5,000 |
| 2005/05/02 | 211 | 211 | 207 | 207 | 10,000 |
| 2005/04/28 | 206 | 209 | 206 | 209 | 7,000 |
| 2005/04/27 | 205 | 205 | 205 | 205 | 7,000 |
| 2005/04/26 | 211 | 211 | 207 | 208 | 15,000 |
| 2005/04/25 | 211 | 211 | 206 | 206 | 5,000 |
| 2005/04/22 | 216 | 216 | 204 | 204 | 35,000 |
| 2005/04/21 | 214 | 214 | 204 | 210 | 17,000 |
| 2005/04/20 | 215 | 215 | 213 | 213 | 5,000 |
| 2005/04/19 | 200 | 203 | 200 | 203 | 6,000 |
| 2005/04/18 | 207 | 207 | 197 | 201 | 73,000 |
| 2005/04/15 | 216 | 216 | 216 | 216 | 1,000 |
| 2005/04/14 | 219 | 220 | 215 | 220 | 16,000 |
| 2005/04/13 | 224 | 225 | 210 | 220 | 71,000 |
| 2005/04/12 | 235 | 235 | 225 | 226 | 21,000 |
| 2005/04/11 | 239 | 240 | 235 | 235 | 21,000 |
| 2005/04/08 | 241 | 244 | 238 | 238 | 47,000 |
| 2005/04/07 | 247 | 251 | 235 | 236 | 63,000 |
| 2005/04/06 | 258 | 258 | 245 | 245 | 48,000 |
| 2005/04/05 | 259 | 261 | 252 | 258 | 75,000 |
| 2005/04/04 | 248 | 260 | 241 | 258 | 140,000 |
| 2005/04/01 | 258 | 258 | 241 | 248 | 208,000 |
| 2005/03/31 | 244 | 263 | 230 | 255 | 852,000 |
| 2005/03/30 | 226 | 236 | 220 | 234 | 140,000 |
| 2005/03/29 | 218 | 233 | 218 | 225 | 67,000 |
| 2005/03/28 | 230 | 232 | 222 | 228 | 72,000 |
| 2005/03/25 | 230 | 232 | 226 | 226 | 37,000 |
| 2005/03/24 | 228 | 232 | 227 | 229 | 91,000 |
| 2005/03/23 | 226 | 227 | 226 | 226 | 31,000 |
| 2005/03/22 | 224 | 226 | 224 | 226 | 23,000 |
| 2005/03/18 | 216 | 225 | 216 | 220 | 38,000 |
| 2005/03/17 | 218 | 218 | 215 | 215 | 6,000 |
| 2005/03/16 | 222 | 222 | 213 | 214 | 48,000 |
| 2005/03/15 | 229 | 229 | 223 | 223 | 28,000 |
| 2005/03/14 | 228 | 229 | 226 | 226 | 33,000 |
| 2005/03/11 | 228 | 228 | 223 | 225 | 19,000 |
| 2005/03/10 | 229 | 230 | 225 | 228 | 32,000 |
| 2005/03/09 | 223 | 229 | 221 | 228 | 88,000 |
| 2005/03/08 | 219 | 219 | 217 | 219 | 36,000 |
| 2005/03/07 | 213 | 217 | 213 | 217 | 50,000 |
| 2005/03/04 | 210 | 213 | 210 | 213 | 31,000 |
| 2005/03/03 | 218 | 218 | 206 | 213 | 46,000 |
| 2005/03/02 | 221 | 221 | 215 | 218 | 62,000 |
| 2005/03/01 | 220 | 220 | 215 | 220 | 77,000 |
| 2005/02/28 | 220 | 234 | 218 | 221 | 450,000 |
| 2005/02/25 | 200 | 234 | 200 | 217 | 723,000 |
| 2005/02/24 | 196 | 200 | 196 | 198 | 27,000 |
| 2005/02/23 | 197 | 197 | 195 | 195 | 4,000 |
| 2005/02/22 | 195 | 195 | 194 | 194 | 8,000 |
| 2005/02/21 | 198 | 202 | 193 | 193 | 19,000 |
| 2005/02/18 | 198 | 198 | 192 | 195 | 29,000 |
| 2005/02/17 | 197 | 197 | 196 | 196 | 2,000 |
| 2005/02/16 | 200 | 200 | 197 | 197 | 28,000 |
| 2005/02/15 | 197 | 200 | 197 | 200 | 16,000 |
| 2005/02/14 | 200 | 200 | 196 | 198 | 22,000 |
| 2005/02/10 | 198 | 200 | 194 | 200 | 29,000 |
| 2005/02/09 | 198 | 198 | 194 | 197 | 20,000 |
| 2005/02/08 | 203 | 203 | 196 | 199 | 55,000 |
| 2005/02/07 | 195 | 197 | 193 | 197 | 32,000 |
| 2005/02/04 | 197 | 197 | 193 | 193 | 27,000 |
| 2005/02/03 | 190 | 195 | 189 | 195 | 27,000 |
| 2005/02/02 | 188 | 189 | 187 | 188 | 14,000 |
| 2005/02/01 | 189 | 189 | 188 | 188 | 5,000 |
| 2005/01/31 | 187 | 187 | 186 | 186 | 13,000 |
| 2005/01/28 | 195 | 195 | 189 | 189 | 19,000 |
| 2005/01/27 | 198 | 198 | 193 | 195 | 32,000 |
| 2005/01/26 | 196 | 198 | 195 | 197 | 44,000 |
| 2005/01/25 | 196 | 196 | 193 | 193 | 48,000 |
| 2005/01/24 | 189 | 193 | 189 | 192 | 30,000 |
| 2005/01/21 | 188 | 190 | 188 | 189 | 16,000 |
| 2005/01/20 | 188 | 188 | 187 | 187 | 7,000 |
| 2005/01/19 | 186 | 187 | 186 | 186 | 5,000 |
| 2005/01/18 | 187 | 187 | 185 | 185 | 15,000 |
| 2005/01/17 | 188 | 189 | 183 | 186 | 31,000 |
| 2005/01/14 | 186 | 190 | 186 | 189 | 10,000 |
| 2005/01/13 | 191 | 191 | 188 | 190 | 17,000 |
| 2005/01/12 | 194 | 194 | 191 | 191 | 8,000 |
| 2005/01/11 | 193 | 195 | 192 | 193 | 28,000 |
| 2005/01/07 | 190 | 194 | 186 | 192 | 93,000 |
| 2005/01/06 | 184 | 188 | 184 | 188 | 29,000 |
| 2005/01/05 | 182 | 183 | 181 | 181 | 12,000 |
| 2005/01/04 | 181 | 181 | 180 | 180 | 7,000 |