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 |
---|---|---|---|---|---|
2012/12/28 | 73 | 74 | 73 | 74 | 22,000 |
2012/12/27 | 70 | 75 | 70 | 73 | 13,000 |
2012/12/26 | 71 | 72 | 69 | 69 | 8,000 |
2012/12/25 | 67 | 71 | 67 | 71 | 7,000 |
2012/12/21 | 69 | 69 | 67 | 67 | 11,000 |
2012/12/20 | 68 | 69 | 68 | 69 | 3,000 |
2012/12/19 | 69 | 69 | 68 | 68 | 9,000 |
2012/12/18 | 69 | 69 | 69 | 69 | 4,000 |
2012/12/17 | 69 | 69 | 68 | 69 | 36,000 |
2012/12/14 | 66 | 69 | 66 | 69 | 14,000 |
2012/12/13 | 66 | 66 | 65 | 65 | 18,000 |
2012/12/12 | 66 | 66 | 66 | 66 | 4,000 |
2012/12/11 | 66 | 66 | 66 | 66 | 1,000 |
2012/12/10 | 67 | 67 | 66 | 66 | 22,000 |
2012/12/07 | 65 | 66 | 65 | 66 | 12,000 |
2012/12/06 | 64 | 65 | 64 | 65 | 9,000 |
2012/12/05 | 64 | 64 | 64 | 64 | 3,000 |
2012/12/04 | 64 | 64 | 64 | 64 | 1,000 |
2012/12/03 | 66 | 66 | 66 | 66 | 8,000 |
2012/11/30 | 65 | 66 | 64 | 65 | 15,000 |
2012/11/29 | 66 | 66 | 65 | 66 | 14,000 |
2012/11/28 | 66 | 66 | 66 | 66 | 1,000 |
2012/11/27 | 65 | 66 | 65 | 66 | 6,000 |
2012/11/26 | 66 | 66 | 64 | 64 | 27,000 |
2012/11/22 | 65 | 65 | 64 | 64 | 5,000 |
2012/11/21 | 64 | 64 | 64 | 64 | 2,000 |
2012/11/20 | 63 | 64 | 63 | 64 | 3,000 |
2012/11/19 | 63 | 63 | 63 | 63 | 1,000 |
2012/11/15 | 61 | 61 | 61 | 61 | 4,000 |
2012/11/14 | 62 | 62 | 60 | 60 | 14,000 |
2012/11/13 | 63 | 63 | 63 | 63 | 1,000 |
2012/11/12 | 64 | 64 | 64 | 64 | 6,000 |
2012/11/09 | 64 | 65 | 64 | 65 | 4,000 |
2012/11/08 | 63 | 64 | 63 | 64 | 5,000 |
2012/11/07 | 64 | 64 | 63 | 63 | 2,000 |
2012/11/05 | 63 | 64 | 63 | 64 | 2,000 |
2012/11/02 | 62 | 64 | 62 | 63 | 16,000 |
2012/11/01 | 65 | 65 | 65 | 65 | 4,000 |
2012/10/31 | 65 | 65 | 64 | 65 | 5,000 |
2012/10/30 | 64 | 65 | 64 | 65 | 4,000 |
2012/10/29 | 63 | 65 | 63 | 65 | 5,000 |
2012/10/24 | 65 | 65 | 65 | 65 | 1,000 |
2012/10/23 | 63 | 64 | 63 | 64 | 5,000 |
2012/10/22 | 64 | 64 | 63 | 64 | 8,000 |
2012/10/19 | 64 | 64 | 63 | 64 | 8,000 |
2012/10/18 | 65 | 65 | 64 | 64 | 2,000 |
2012/10/17 | 65 | 65 | 64 | 64 | 7,000 |
2012/10/16 | 62 | 65 | 62 | 65 | 9,000 |
2012/10/12 | 63 | 64 | 63 | 64 | 3,000 |
2012/10/10 | 64 | 64 | 63 | 64 | 8,000 |
2012/10/09 | 64 | 64 | 63 | 64 | 10,000 |
2012/10/05 | 62 | 64 | 62 | 64 | 3,000 |
2012/10/04 | 63 | 64 | 61 | 61 | 5,000 |
2012/10/03 | 63 | 63 | 61 | 63 | 25,000 |
2012/10/02 | 64 | 64 | 61 | 62 | 23,000 |
2012/10/01 | 67 | 67 | 64 | 64 | 5,000 |
2012/09/28 | 65 | 65 | 65 | 65 | 1,000 |
2012/09/27 | 64 | 66 | 63 | 66 | 8,000 |
2012/09/26 | 65 | 65 | 65 | 65 | 2,000 |
2012/09/25 | 65 | 65 | 65 | 65 | 1,000 |
2012/09/24 | 65 | 65 | 65 | 65 | 1,000 |
2012/09/21 | 67 | 67 | 65 | 65 | 5,000 |
2012/09/20 | 67 | 67 | 67 | 67 | 1,000 |
2012/09/19 | 68 | 68 | 67 | 67 | 8,000 |
2012/09/18 | 66 | 67 | 65 | 67 | 10,000 |
2012/09/14 | 67 | 67 | 67 | 67 | 5,000 |
2012/09/13 | 67 | 67 | 67 | 67 | 1,000 |
2012/09/12 | 66 | 67 | 66 | 67 | 4,000 |
2012/09/10 | 67 | 68 | 67 | 67 | 17,000 |
2012/09/07 | 67 | 68 | 67 | 68 | 3,000 |
2012/09/06 | 66 | 66 | 66 | 66 | 4,000 |
2012/09/05 | 68 | 68 | 66 | 66 | 12,000 |
2012/09/03 | 69 | 69 | 68 | 68 | 7,000 |
2012/08/31 | 66 | 69 | 66 | 69 | 18,000 |
2012/08/30 | 67 | 69 | 67 | 67 | 13,000 |
2012/08/29 | 68 | 68 | 67 | 67 | 17,000 |
2012/08/28 | 68 | 68 | 68 | 68 | 1,000 |
2012/08/27 | 68 | 68 | 68 | 68 | 14,000 |
2012/08/24 | 68 | 70 | 68 | 70 | 17,000 |
2012/08/23 | 68 | 68 | 67 | 67 | 6,000 |
2012/08/22 | 68 | 68 | 67 | 68 | 15,000 |
2012/08/21 | 69 | 69 | 69 | 69 | 5,000 |
2012/08/20 | 70 | 70 | 70 | 70 | 4,000 |
2012/08/17 | 68 | 72 | 68 | 72 | 20,000 |
2012/08/16 | 68 | 70 | 68 | 70 | 6,000 |
2012/08/15 | 68 | 69 | 68 | 68 | 14,000 |
2012/08/14 | 70 | 70 | 70 | 70 | 1,000 |
2012/08/13 | 70 | 70 | 70 | 70 | 5,000 |
2012/08/10 | 74 | 74 | 70 | 73 | 11,000 |
2012/08/09 | 71 | 71 | 71 | 71 | 4,000 |
2012/08/08 | 68 | 72 | 68 | 69 | 6,000 |
2012/08/07 | 68 | 69 | 68 | 69 | 3,000 |
2012/08/06 | 68 | 68 | 68 | 68 | 4,000 |
2012/08/03 | 68 | 68 | 68 | 68 | 2,000 |
2012/08/02 | 69 | 69 | 68 | 68 | 6,000 |
2012/08/01 | 70 | 70 | 70 | 70 | 7,000 |
2012/07/31 | 70 | 70 | 70 | 70 | 7,000 |
2012/07/30 | 71 | 72 | 71 | 72 | 2,000 |
2012/07/27 | 70 | 70 | 70 | 70 | 2,000 |
2012/07/26 | 70 | 71 | 70 | 71 | 2,000 |
2012/07/25 | 71 | 71 | 69 | 71 | 12,000 |
2012/07/24 | 71 | 71 | 71 | 71 | 4,000 |
2012/07/23 | 74 | 75 | 74 | 75 | 4,000 |
2012/07/20 | 74 | 77 | 74 | 76 | 10,000 |
2012/07/19 | 73 | 77 | 73 | 76 | 8,000 |
2012/07/18 | 73 | 73 | 73 | 73 | 6,000 |
2012/07/17 | 74 | 78 | 74 | 78 | 8,000 |
2012/07/13 | 72 | 72 | 72 | 72 | 2,000 |
2012/07/12 | 75 | 75 | 74 | 74 | 2,000 |
2012/07/10 | 78 | 79 | 78 | 79 | 8,000 |
2012/07/09 | 79 | 79 | 77 | 77 | 6,000 |
2012/07/06 | 80 | 80 | 79 | 79 | 6,000 |
2012/07/05 | 80 | 83 | 80 | 83 | 5,000 |
2012/07/04 | 80 | 80 | 80 | 80 | 7,000 |
2012/07/03 | 79 | 83 | 79 | 82 | 6,000 |
2012/07/02 | 83 | 86 | 80 | 82 | 25,000 |
2012/06/29 | 77 | 78 | 77 | 78 | 5,000 |
2012/06/26 | 77 | 78 | 77 | 78 | 4,000 |
2012/06/25 | 79 | 79 | 79 | 79 | 1,000 |
2012/06/22 | 76 | 79 | 76 | 79 | 7,000 |
2012/06/21 | 78 | 79 | 76 | 76 | 13,000 |
2012/06/20 | 75 | 80 | 75 | 80 | 16,000 |
2012/06/19 | 73 | 75 | 73 | 75 | 2,000 |
2012/06/18 | 74 | 75 | 74 | 75 | 4,000 |
2012/06/15 | 75 | 75 | 75 | 75 | 1,000 |
2012/06/13 | 74 | 74 | 74 | 74 | 2,000 |
2012/06/12 | 77 | 77 | 77 | 77 | 1,000 |
2012/06/11 | 77 | 77 | 77 | 77 | 7,000 |
2012/06/08 | 76 | 77 | 75 | 77 | 4,000 |
2012/06/07 | 72 | 79 | 72 | 79 | 7,000 |
2012/06/05 | 70 | 73 | 70 | 71 | 10,000 |
2012/06/04 | 70 | 70 | 69 | 70 | 12,000 |
2012/06/01 | 73 | 74 | 71 | 71 | 20,000 |
2012/05/31 | 73 | 73 | 72 | 73 | 6,000 |
2012/05/30 | 73 | 74 | 72 | 74 | 4,000 |
2012/05/29 | 72 | 74 | 72 | 74 | 5,000 |
2012/05/28 | 72 | 74 | 72 | 74 | 2,000 |
2012/05/25 | 72 | 74 | 70 | 74 | 10,000 |
2012/05/24 | 72 | 73 | 71 | 72 | 5,000 |
2012/05/23 | 73 | 74 | 73 | 74 | 5,000 |
2012/05/22 | 74 | 76 | 73 | 74 | 8,000 |
2012/05/21 | 69 | 71 | 69 | 71 | 6,000 |
2012/05/18 | 72 | 72 | 69 | 71 | 12,000 |
2012/05/17 | 69 | 75 | 69 | 75 | 12,000 |
2012/05/16 | 70 | 70 | 68 | 69 | 7,000 |
2012/05/15 | 74 | 74 | 66 | 70 | 15,000 |
2012/05/14 | 74 | 74 | 74 | 74 | 1,000 |
2012/05/10 | 78 | 79 | 77 | 77 | 17,000 |
2012/05/09 | 79 | 80 | 79 | 80 | 5,000 |
2012/05/08 | 83 | 83 | 80 | 80 | 12,000 |
2012/05/07 | 83 | 83 | 82 | 82 | 6,000 |
2012/05/02 | 84 | 84 | 83 | 83 | 16,000 |
2012/05/01 | 87 | 87 | 85 | 85 | 8,000 |
2012/04/27 | 87 | 87 | 85 | 87 | 13,000 |
2012/04/26 | 86 | 87 | 86 | 87 | 6,000 |
2012/04/25 | 86 | 87 | 86 | 87 | 2,000 |
2012/04/24 | 85 | 86 | 85 | 86 | 4,000 |
2012/04/23 | 87 | 87 | 87 | 87 | 1,000 |
2012/04/20 | 85 | 87 | 85 | 87 | 4,000 |
2012/04/19 | 85 | 86 | 84 | 85 | 11,000 |
2012/04/18 | 86 | 87 | 85 | 86 | 21,000 |
2012/04/17 | 88 | 88 | 84 | 85 | 23,000 |
2012/04/16 | 85 | 92 | 85 | 89 | 64,000 |
2012/04/13 | 85 | 85 | 85 | 85 | 1,000 |
2012/04/11 | 85 | 85 | 83 | 84 | 14,000 |
2012/04/10 | 88 | 88 | 88 | 88 | 5,000 |
2012/04/09 | 85 | 85 | 85 | 85 | 2,000 |
2012/04/06 | 85 | 85 | 84 | 84 | 2,000 |
2012/04/05 | 85 | 85 | 84 | 85 | 6,000 |
2012/04/04 | 88 | 88 | 86 | 86 | 6,000 |
2012/04/03 | 86 | 91 | 86 | 88 | 23,000 |
2012/04/02 | 85 | 86 | 85 | 86 | 10,000 |
2012/03/30 | 84 | 84 | 84 | 84 | 3,000 |
2012/03/29 | 83 | 84 | 83 | 84 | 3,000 |
2012/03/28 | 84 | 84 | 82 | 83 | 21,000 |
2012/03/27 | 84 | 84 | 84 | 84 | 11,000 |
2012/03/26 | 87 | 87 | 83 | 83 | 26,000 |
2012/03/23 | 89 | 89 | 85 | 87 | 19,000 |
2012/03/22 | 89 | 90 | 89 | 89 | 5,000 |
2012/03/21 | 90 | 90 | 90 | 90 | 10,000 |
2012/03/19 | 90 | 90 | 90 | 90 | 3,000 |
2012/03/16 | 90 | 90 | 89 | 90 | 11,000 |
2012/03/15 | 90 | 90 | 90 | 90 | 9,000 |
2012/03/14 | 90 | 90 | 89 | 90 | 9,000 |
2012/03/13 | 89 | 90 | 89 | 89 | 5,000 |
2012/03/12 | 92 | 92 | 89 | 90 | 24,000 |
2012/03/09 | 91 | 94 | 91 | 91 | 25,000 |
2012/03/08 | 90 | 92 | 90 | 91 | 37,000 |
2012/03/07 | 89 | 90 | 88 | 89 | 47,000 |
2012/03/06 | 89 | 93 | 89 | 92 | 45,000 |
2012/03/05 | 93 | 94 | 90 | 90 | 76,000 |
2012/03/02 | 94 | 98 | 91 | 94 | 183,000 |
2012/03/01 | 111 | 114 | 95 | 97 | 691,000 |
2012/02/29 | 100 | 122 | 96 | 122 | 762,000 |
2012/02/28 | 85 | 92 | 85 | 92 | 16,000 |
2012/02/27 | 85 | 90 | 84 | 86 | 25,000 |
2012/02/24 | 90 | 90 | 80 | 84 | 26,000 |
2012/02/23 | 84 | 96 | 84 | 87 | 123,000 |
2012/02/22 | 79 | 82 | 79 | 82 | 18,000 |
2012/02/21 | 80 | 80 | 78 | 79 | 4,000 |
2012/02/20 | 80 | 80 | 80 | 80 | 7,000 |
2012/02/17 | 77 | 80 | 76 | 78 | 20,000 |
2012/02/16 | 77 | 77 | 77 | 77 | 5,000 |
2012/02/15 | 79 | 79 | 77 | 78 | 4,000 |
2012/02/14 | 76 | 78 | 76 | 78 | 10,000 |
2012/02/13 | 74 | 76 | 74 | 76 | 8,000 |
2012/02/10 | 76 | 77 | 75 | 75 | 32,000 |
2012/02/09 | 78 | 79 | 76 | 76 | 47,000 |
2012/02/08 | 77 | 77 | 76 | 77 | 7,000 |
2012/02/07 | 76 | 76 | 75 | 76 | 8,000 |
2012/02/06 | 77 | 77 | 76 | 76 | 3,000 |
2012/02/02 | 79 | 79 | 79 | 79 | 1,000 |
2012/02/01 | 77 | 77 | 77 | 77 | 5,000 |
2012/01/31 | 76 | 77 | 75 | 75 | 7,000 |
2012/01/30 | 78 | 78 | 77 | 77 | 5,000 |
2012/01/26 | 77 | 78 | 77 | 78 | 9,000 |
2012/01/25 | 76 | 77 | 76 | 77 | 17,000 |
2012/01/24 | 79 | 79 | 76 | 78 | 39,000 |
2012/01/23 | 76 | 82 | 76 | 82 | 17,000 |
2012/01/20 | 79 | 79 | 79 | 79 | 1,000 |
2012/01/19 | 80 | 80 | 77 | 77 | 4,000 |
2012/01/18 | 76 | 76 | 76 | 76 | 2,000 |
2012/01/17 | 75 | 75 | 75 | 75 | 1,000 |
2012/01/16 | 74 | 76 | 74 | 74 | 3,000 |
2012/01/13 | 76 | 76 | 76 | 76 | 2,000 |
2012/01/11 | 75 | 75 | 75 | 75 | 1,000 |
2012/01/10 | 74 | 76 | 73 | 73 | 19,000 |
2012/01/06 | 75 | 75 | 75 | 75 | 2,000 |
2012/01/05 | 74 | 75 | 74 | 75 | 12,000 |
2012/01/04 | 80 | 80 | 76 | 76 | 4,000 |