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 |
---|---|---|---|---|---|
2013/12/30 | 111 | 112 | 109 | 110 | 63,000 |
2013/12/27 | 107 | 109 | 105 | 108 | 47,000 |
2013/12/26 | 109 | 109 | 100 | 107 | 223,000 |
2013/12/25 | 111 | 112 | 108 | 109 | 82,000 |
2013/12/24 | 113 | 118 | 111 | 111 | 30,000 |
2013/12/20 | 117 | 117 | 112 | 115 | 57,000 |
2013/12/19 | 124 | 124 | 116 | 117 | 149,000 |
2013/12/18 | 104 | 134 | 104 | 116 | 1,042,000 |
2013/12/17 | 106 | 107 | 103 | 105 | 33,000 |
2013/12/16 | 112 | 112 | 107 | 107 | 37,000 |
2013/12/13 | 115 | 116 | 112 | 114 | 14,000 |
2013/12/12 | 117 | 118 | 112 | 115 | 23,000 |
2013/12/11 | 120 | 120 | 116 | 119 | 38,000 |
2013/12/10 | 120 | 120 | 116 | 119 | 60,000 |
2013/12/09 | 121 | 122 | 119 | 120 | 66,000 |
2013/12/06 | 121 | 122 | 121 | 121 | 10,000 |
2013/12/05 | 121 | 123 | 120 | 121 | 26,000 |
2013/12/04 | 124 | 125 | 121 | 122 | 55,000 |
2013/12/03 | 125 | 126 | 123 | 126 | 112,000 |
2013/12/02 | 123 | 130 | 122 | 127 | 430,000 |
2013/11/29 | 118 | 124 | 115 | 123 | 299,000 |
2013/11/28 | 121 | 121 | 115 | 116 | 85,000 |
2013/11/27 | 121 | 124 | 119 | 121 | 87,000 |
2013/11/26 | 118 | 127 | 115 | 123 | 211,000 |
2013/11/25 | 115 | 120 | 115 | 118 | 37,000 |
2013/11/22 | 122 | 122 | 116 | 118 | 92,000 |
2013/11/21 | 116 | 122 | 115 | 122 | 167,000 |
2013/11/20 | 112 | 123 | 111 | 116 | 269,000 |
2013/11/19 | 109 | 114 | 109 | 114 | 96,000 |
2013/11/18 | 109 | 112 | 107 | 110 | 108,000 |
2013/11/15 | 114 | 114 | 109 | 112 | 182,000 |
2013/11/14 | 116 | 127 | 111 | 111 | 515,000 |
2013/11/13 | 119 | 141 | 113 | 119 | 1,070,000 |
2013/11/12 | 128 | 128 | 119 | 125 | 876,000 |
2013/11/11 | 109 | 154 | 109 | 143 | 7,095,000 |
2013/11/08 | 100 | 125 | 99 | 104 | 1,590,000 |
2013/11/07 | 100 | 105 | 97 | 99 | 98,000 |
2013/11/06 | 93 | 104 | 93 | 99 | 151,000 |
2013/11/05 | 89 | 96 | 89 | 95 | 33,000 |
2013/11/01 | 93 | 93 | 89 | 89 | 11,000 |
2013/10/31 | 94 | 94 | 92 | 93 | 10,000 |
2013/10/30 | 93 | 94 | 91 | 93 | 12,000 |
2013/10/29 | 94 | 94 | 94 | 94 | 1,000 |
2013/10/28 | 92 | 94 | 92 | 94 | 8,000 |
2013/10/25 | 93 | 94 | 93 | 93 | 35,000 |
2013/10/24 | 90 | 94 | 90 | 93 | 22,000 |
2013/10/23 | 92 | 93 | 91 | 92 | 15,000 |
2013/10/22 | 90 | 92 | 90 | 91 | 20,000 |
2013/10/21 | 90 | 91 | 90 | 90 | 15,000 |
2013/10/18 | 90 | 90 | 90 | 90 | 4,000 |
2013/10/17 | 87 | 89 | 87 | 89 | 5,000 |
2013/10/16 | 87 | 88 | 87 | 88 | 8,000 |
2013/10/15 | 89 | 89 | 89 | 89 | 8,000 |
2013/10/11 | 87 | 89 | 87 | 89 | 24,000 |
2013/10/10 | 87 | 88 | 87 | 87 | 10,000 |
2013/10/09 | 83 | 86 | 82 | 86 | 32,000 |
2013/10/08 | 83 | 85 | 81 | 83 | 34,000 |
2013/10/07 | 84 | 99 | 83 | 83 | 408,000 |
2013/10/04 | 86 | 87 | 82 | 83 | 37,000 |
2013/10/03 | 89 | 89 | 87 | 87 | 7,000 |
2013/10/02 | 90 | 90 | 86 | 87 | 32,000 |
2013/10/01 | 93 | 93 | 90 | 90 | 12,000 |
2013/09/30 | 95 | 95 | 92 | 92 | 21,000 |
2013/09/27 | 96 | 96 | 94 | 94 | 37,000 |
2013/09/26 | 94 | 96 | 89 | 96 | 79,000 |
2013/09/25 | 99 | 99 | 94 | 95 | 229,000 |
2013/09/24 | 86 | 97 | 85 | 94 | 245,000 |
2013/09/20 | 85 | 86 | 85 | 86 | 20,000 |
2013/09/19 | 85 | 85 | 85 | 85 | 2,000 |
2013/09/18 | 84 | 85 | 83 | 85 | 6,000 |
2013/09/17 | 83 | 84 | 83 | 83 | 20,000 |
2013/09/13 | 81 | 83 | 81 | 83 | 2,000 |
2013/09/12 | 81 | 83 | 81 | 83 | 11,000 |
2013/09/11 | 84 | 84 | 84 | 84 | 3,000 |
2013/09/10 | 83 | 84 | 83 | 84 | 10,000 |
2013/09/09 | 80 | 83 | 79 | 83 | 6,000 |
2013/09/05 | 80 | 82 | 80 | 82 | 8,000 |
2013/09/04 | 80 | 80 | 80 | 80 | 1,000 |
2013/09/03 | 79 | 80 | 79 | 79 | 4,000 |
2013/09/02 | 78 | 79 | 78 | 79 | 5,000 |
2013/08/30 | 79 | 80 | 78 | 78 | 8,000 |
2013/08/29 | 78 | 80 | 78 | 78 | 13,000 |
2013/08/28 | 79 | 80 | 78 | 80 | 8,000 |
2013/08/26 | 79 | 83 | 79 | 80 | 7,000 |
2013/08/23 | 81 | 82 | 81 | 82 | 2,000 |
2013/08/22 | 82 | 82 | 82 | 82 | 2,000 |
2013/08/21 | 82 | 83 | 80 | 82 | 16,000 |
2013/08/20 | 83 | 85 | 83 | 85 | 2,000 |
2013/08/19 | 83 | 83 | 83 | 83 | 1,000 |
2013/08/16 | 85 | 85 | 85 | 85 | 1,000 |
2013/08/15 | 82 | 86 | 82 | 83 | 22,000 |
2013/08/14 | 83 | 84 | 82 | 84 | 13,000 |
2013/08/13 | 86 | 86 | 80 | 84 | 72,000 |
2013/08/12 | 80 | 97 | 80 | 84 | 203,000 |
2013/08/09 | 81 | 83 | 81 | 82 | 4,000 |
2013/08/08 | 79 | 80 | 79 | 80 | 2,000 |
2013/08/07 | 78 | 81 | 78 | 79 | 5,000 |
2013/08/06 | 79 | 82 | 78 | 82 | 5,000 |
2013/08/02 | 79 | 81 | 77 | 81 | 12,000 |
2013/08/01 | 83 | 83 | 78 | 78 | 6,000 |
2013/07/31 | 82 | 82 | 82 | 82 | 4,000 |
2013/07/30 | 80 | 80 | 80 | 80 | 2,000 |
2013/07/26 | 80 | 81 | 80 | 81 | 3,000 |
2013/07/24 | 80 | 84 | 80 | 84 | 3,000 |
2013/07/22 | 83 | 84 | 82 | 84 | 9,000 |
2013/07/19 | 82 | 82 | 82 | 82 | 1,000 |
2013/07/18 | 84 | 85 | 84 | 85 | 4,000 |
2013/07/17 | 83 | 84 | 83 | 84 | 9,000 |
2013/07/16 | 85 | 85 | 85 | 85 | 1,000 |
2013/07/12 | 84 | 85 | 82 | 83 | 7,000 |
2013/07/11 | 84 | 84 | 84 | 84 | 6,000 |
2013/07/10 | 84 | 84 | 81 | 84 | 7,000 |
2013/07/09 | 80 | 84 | 80 | 82 | 7,000 |
2013/07/08 | 81 | 83 | 81 | 82 | 12,000 |
2013/07/05 | 77 | 82 | 77 | 82 | 14,000 |
2013/07/04 | 80 | 81 | 80 | 81 | 3,000 |
2013/07/03 | 80 | 82 | 78 | 80 | 40,000 |
2013/07/02 | 79 | 82 | 79 | 82 | 6,000 |
2013/07/01 | 77 | 81 | 77 | 81 | 7,000 |
2013/06/28 | 78 | 82 | 78 | 79 | 6,000 |
2013/06/27 | 78 | 80 | 75 | 78 | 9,000 |
2013/06/26 | 80 | 80 | 76 | 78 | 6,000 |
2013/06/25 | 81 | 81 | 76 | 78 | 16,000 |
2013/06/24 | 79 | 79 | 79 | 79 | 6,000 |
2013/06/21 | 77 | 78 | 77 | 78 | 2,000 |
2013/06/20 | 80 | 80 | 80 | 80 | 1,000 |
2013/06/19 | 84 | 84 | 84 | 84 | 7,000 |
2013/06/14 | 83 | 83 | 81 | 81 | 3,000 |
2013/06/13 | 80 | 81 | 80 | 80 | 7,000 |
2013/06/12 | 83 | 84 | 83 | 84 | 2,000 |
2013/06/11 | 83 | 83 | 79 | 81 | 4,000 |
2013/06/10 | 80 | 80 | 78 | 78 | 8,000 |
2013/06/07 | 75 | 77 | 71 | 75 | 35,000 |
2013/06/06 | 81 | 81 | 78 | 78 | 2,000 |
2013/06/05 | 84 | 84 | 82 | 82 | 9,000 |
2013/06/04 | 82 | 84 | 82 | 83 | 4,000 |
2013/06/03 | 84 | 84 | 81 | 81 | 8,000 |
2013/05/31 | 84 | 84 | 84 | 84 | 2,000 |
2013/05/30 | 84 | 84 | 84 | 84 | 8,000 |
2013/05/29 | 83 | 84 | 83 | 84 | 2,000 |
2013/05/28 | 82 | 83 | 82 | 83 | 13,000 |
2013/05/27 | 86 | 86 | 82 | 82 | 9,000 |
2013/05/24 | 84 | 86 | 84 | 84 | 7,000 |
2013/05/23 | 89 | 90 | 85 | 86 | 86,000 |
2013/05/22 | 88 | 91 | 88 | 89 | 56,000 |
2013/05/21 | 85 | 87 | 84 | 87 | 49,000 |
2013/05/20 | 85 | 87 | 85 | 86 | 33,000 |
2013/05/17 | 83 | 86 | 82 | 86 | 24,000 |
2013/05/16 | 84 | 86 | 83 | 83 | 35,000 |
2013/05/15 | 92 | 92 | 86 | 88 | 83,000 |
2013/05/14 | 92 | 94 | 91 | 91 | 52,000 |
2013/05/13 | 95 | 102 | 89 | 96 | 144,000 |
2013/05/10 | 88 | 90 | 87 | 90 | 32,000 |
2013/05/09 | 85 | 88 | 85 | 86 | 33,000 |
2013/05/08 | 84 | 88 | 84 | 85 | 43,000 |
2013/05/07 | 84 | 85 | 84 | 85 | 18,000 |
2013/05/02 | 83 | 83 | 82 | 82 | 3,000 |
2013/05/01 | 83 | 84 | 83 | 83 | 6,000 |
2013/04/30 | 82 | 83 | 82 | 83 | 5,000 |
2013/04/26 | 84 | 85 | 83 | 83 | 17,000 |
2013/04/25 | 83 | 84 | 83 | 83 | 16,000 |
2013/04/24 | 84 | 84 | 82 | 82 | 35,000 |
2013/04/23 | 84 | 84 | 83 | 83 | 24,000 |
2013/04/22 | 81 | 84 | 81 | 83 | 15,000 |
2013/04/19 | 80 | 81 | 80 | 81 | 7,000 |
2013/04/18 | 80 | 80 | 79 | 79 | 4,000 |
2013/04/17 | 80 | 81 | 80 | 80 | 5,000 |
2013/04/16 | 80 | 80 | 78 | 80 | 19,000 |
2013/04/15 | 82 | 82 | 80 | 81 | 8,000 |
2013/04/12 | 81 | 82 | 81 | 81 | 26,000 |
2013/04/11 | 79 | 81 | 79 | 80 | 15,000 |
2013/04/10 | 79 | 79 | 75 | 79 | 68,000 |
2013/04/09 | 82 | 82 | 79 | 80 | 14,000 |
2013/04/08 | 82 | 82 | 79 | 79 | 12,000 |
2013/04/05 | 80 | 81 | 79 | 79 | 11,000 |
2013/04/03 | 78 | 79 | 78 | 79 | 5,000 |
2013/04/02 | 80 | 80 | 76 | 77 | 24,000 |
2013/04/01 | 84 | 84 | 80 | 80 | 19,000 |
2013/03/29 | 80 | 85 | 80 | 84 | 14,000 |
2013/03/28 | 81 | 81 | 81 | 81 | 2,000 |
2013/03/27 | 79 | 81 | 79 | 81 | 6,000 |
2013/03/26 | 80 | 80 | 80 | 80 | 17,000 |
2013/03/25 | 81 | 81 | 81 | 81 | 1,000 |
2013/03/22 | 83 | 83 | 81 | 81 | 16,000 |
2013/03/21 | 83 | 83 | 82 | 83 | 30,000 |
2013/03/19 | 83 | 83 | 81 | 81 | 10,000 |
2013/03/18 | 81 | 83 | 81 | 83 | 19,000 |
2013/03/15 | 81 | 83 | 81 | 82 | 11,000 |
2013/03/14 | 81 | 83 | 80 | 82 | 17,000 |
2013/03/13 | 81 | 82 | 80 | 82 | 22,000 |
2013/03/12 | 82 | 86 | 81 | 84 | 67,000 |
2013/03/11 | 83 | 84 | 81 | 83 | 30,000 |
2013/03/08 | 89 | 89 | 81 | 83 | 102,000 |
2013/03/07 | 85 | 88 | 83 | 87 | 66,000 |
2013/03/06 | 79 | 85 | 78 | 85 | 99,000 |
2013/03/05 | 77 | 78 | 76 | 76 | 14,000 |
2013/03/04 | 76 | 77 | 75 | 76 | 20,000 |
2013/03/01 | 77 | 77 | 74 | 76 | 16,000 |
2013/02/28 | 76 | 76 | 76 | 76 | 11,000 |
2013/02/27 | 74 | 76 | 74 | 75 | 9,000 |
2013/02/26 | 74 | 74 | 73 | 73 | 13,000 |
2013/02/25 | 75 | 77 | 75 | 75 | 18,000 |
2013/02/22 | 75 | 76 | 73 | 74 | 19,000 |
2013/02/21 | 74 | 75 | 74 | 75 | 9,000 |
2013/02/20 | 74 | 77 | 74 | 74 | 16,000 |
2013/02/19 | 73 | 73 | 73 | 73 | 3,000 |
2013/02/18 | 73 | 74 | 73 | 73 | 9,000 |
2013/02/15 | 78 | 78 | 72 | 73 | 24,000 |
2013/02/14 | 76 | 78 | 74 | 76 | 42,000 |
2013/02/13 | 81 | 87 | 73 | 73 | 270,000 |
2013/02/12 | 76 | 106 | 76 | 86 | 359,000 |
2013/02/08 | 79 | 79 | 76 | 76 | 17,000 |
2013/02/06 | 79 | 80 | 79 | 80 | 5,000 |
2013/02/05 | 78 | 79 | 78 | 78 | 6,000 |
2013/02/04 | 77 | 80 | 77 | 79 | 28,000 |
2013/02/01 | 77 | 77 | 76 | 77 | 11,000 |
2013/01/31 | 78 | 78 | 76 | 76 | 8,000 |
2013/01/30 | 75 | 78 | 75 | 77 | 19,000 |
2013/01/29 | 76 | 76 | 75 | 75 | 4,000 |
2013/01/28 | 78 | 78 | 77 | 77 | 5,000 |
2013/01/25 | 75 | 77 | 75 | 77 | 7,000 |
2013/01/24 | 73 | 74 | 72 | 74 | 3,000 |
2013/01/23 | 72 | 73 | 72 | 73 | 11,000 |
2013/01/22 | 73 | 73 | 73 | 73 | 9,000 |
2013/01/21 | 74 | 74 | 74 | 74 | 1,000 |
2013/01/18 | 73 | 74 | 72 | 73 | 25,000 |
2013/01/17 | 73 | 73 | 72 | 72 | 12,000 |
2013/01/16 | 77 | 77 | 74 | 74 | 16,000 |
2013/01/15 | 80 | 80 | 77 | 77 | 14,000 |
2013/01/11 | 80 | 80 | 76 | 79 | 23,000 |
2013/01/10 | 78 | 80 | 76 | 80 | 15,000 |
2013/01/09 | 74 | 76 | 74 | 76 | 10,000 |
2013/01/08 | 74 | 77 | 73 | 76 | 8,000 |
2013/01/07 | 76 | 76 | 74 | 74 | 20,000 |
2013/01/04 | 78 | 78 | 76 | 76 | 7,000 |