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 |
---|---|---|---|---|---|
2015/12/30 | 180 | 208 | 167 | 188 | 4,049,000 |
2015/12/29 | 170 | 218 | 163 | 189 | 9,310,000 |
2015/12/28 | 122 | 170 | 122 | 170 | 5,575,000 |
2015/12/25 | 127 | 127 | 121 | 121 | 121,000 |
2015/12/24 | 132 | 133 | 127 | 127 | 58,000 |
2015/12/22 | 133 | 133 | 129 | 129 | 92,000 |
2015/12/21 | 137 | 137 | 131 | 133 | 93,000 |
2015/12/18 | 141 | 141 | 137 | 137 | 105,000 |
2015/12/17 | 140 | 142 | 138 | 142 | 55,000 |
2015/12/16 | 139 | 140 | 138 | 140 | 50,000 |
2015/12/15 | 144 | 145 | 137 | 138 | 97,000 |
2015/12/14 | 144 | 146 | 143 | 145 | 39,000 |
2015/12/11 | 152 | 152 | 148 | 148 | 23,000 |
2015/12/10 | 156 | 156 | 149 | 149 | 57,000 |
2015/12/09 | 146 | 156 | 145 | 155 | 86,000 |
2015/12/08 | 150 | 151 | 148 | 149 | 29,000 |
2015/12/07 | 153 | 153 | 149 | 150 | 35,000 |
2015/12/04 | 147 | 151 | 146 | 151 | 141,000 |
2015/12/03 | 156 | 156 | 149 | 151 | 153,000 |
2015/12/02 | 161 | 161 | 156 | 156 | 98,000 |
2015/12/01 | 160 | 163 | 156 | 161 | 144,000 |
2015/11/30 | 162 | 162 | 156 | 161 | 151,000 |
2015/11/27 | 167 | 170 | 162 | 162 | 555,000 |
2015/11/26 | 162 | 170 | 152 | 163 | 1,174,000 |
2015/11/25 | 156 | 161 | 152 | 157 | 1,017,000 |
2015/11/24 | 139 | 148 | 139 | 146 | 195,000 |
2015/11/20 | 134 | 142 | 133 | 141 | 196,000 |
2015/11/19 | 137 | 137 | 131 | 133 | 92,000 |
2015/11/18 | 135 | 138 | 134 | 135 | 111,000 |
2015/11/17 | 134 | 138 | 132 | 134 | 141,000 |
2015/11/16 | 138 | 138 | 132 | 133 | 179,000 |
2015/11/13 | 148 | 148 | 138 | 138 | 509,000 |
2015/11/12 | 149 | 172 | 146 | 150 | 5,358,000 |
2015/11/11 | 128 | 148 | 127 | 136 | 1,042,000 |
2015/11/10 | 129 | 129 | 125 | 127 | 35,000 |
2015/11/09 | 126 | 128 | 125 | 128 | 11,000 |
2015/11/06 | 125 | 127 | 125 | 127 | 12,000 |
2015/11/05 | 132 | 132 | 126 | 128 | 33,000 |
2015/11/04 | 129 | 133 | 129 | 131 | 7,000 |
2015/11/02 | 131 | 133 | 127 | 133 | 28,000 |
2015/10/30 | 134 | 134 | 131 | 132 | 37,000 |
2015/10/29 | 137 | 137 | 134 | 134 | 9,000 |
2015/10/28 | 136 | 137 | 133 | 137 | 32,000 |
2015/10/27 | 135 | 137 | 134 | 137 | 31,000 |
2015/10/26 | 136 | 137 | 134 | 135 | 35,000 |
2015/10/23 | 135 | 137 | 134 | 135 | 40,000 |
2015/10/22 | 137 | 137 | 134 | 135 | 22,000 |
2015/10/21 | 138 | 139 | 135 | 136 | 62,000 |
2015/10/20 | 133 | 142 | 133 | 135 | 214,000 |
2015/10/19 | 135 | 135 | 131 | 133 | 111,000 |
2015/10/16 | 140 | 141 | 133 | 135 | 355,000 |
2015/10/15 | 145 | 148 | 143 | 144 | 188,000 |
2015/10/14 | 165 | 166 | 142 | 148 | 1,482,000 |
2015/10/13 | 127 | 176 | 127 | 157 | 4,980,000 |
2015/10/09 | 119 | 129 | 119 | 128 | 367,000 |
2015/10/08 | 118 | 120 | 117 | 119 | 24,000 |
2015/10/07 | 115 | 119 | 114 | 118 | 18,000 |
2015/10/06 | 116 | 116 | 113 | 115 | 16,000 |
2015/10/05 | 114 | 115 | 112 | 115 | 12,000 |
2015/10/02 | 115 | 115 | 115 | 115 | 8,000 |
2015/10/01 | 114 | 114 | 113 | 114 | 12,000 |
2015/09/30 | 112 | 113 | 112 | 113 | 5,000 |
2015/09/29 | 116 | 116 | 111 | 111 | 47,000 |
2015/09/28 | 118 | 118 | 118 | 118 | 4,000 |
2015/09/25 | 113 | 116 | 112 | 116 | 10,000 |
2015/09/24 | 117 | 117 | 112 | 116 | 18,000 |
2015/09/18 | 118 | 119 | 118 | 118 | 13,000 |
2015/09/17 | 119 | 120 | 118 | 119 | 33,000 |
2015/09/16 | 118 | 120 | 117 | 118 | 27,000 |
2015/09/15 | 120 | 121 | 119 | 119 | 12,000 |
2015/09/14 | 121 | 122 | 120 | 120 | 25,000 |
2015/09/11 | 118 | 124 | 118 | 124 | 23,000 |
2015/09/10 | 120 | 120 | 119 | 120 | 24,000 |
2015/09/09 | 119 | 120 | 118 | 120 | 21,000 |
2015/09/08 | 117 | 118 | 116 | 116 | 9,000 |
2015/09/07 | 120 | 120 | 115 | 118 | 29,000 |
2015/09/04 | 124 | 126 | 118 | 120 | 139,000 |
2015/09/03 | 125 | 127 | 123 | 124 | 67,000 |
2015/09/02 | 129 | 131 | 122 | 123 | 258,000 |
2015/09/01 | 120 | 152 | 119 | 136 | 1,322,000 |
2015/08/31 | 117 | 119 | 116 | 118 | 37,000 |
2015/08/28 | 115 | 118 | 114 | 118 | 57,000 |
2015/08/27 | 114 | 116 | 111 | 113 | 62,000 |
2015/08/26 | 107 | 111 | 104 | 107 | 210,000 |
2015/08/25 | 103 | 120 | 100 | 104 | 148,000 |
2015/08/24 | 124 | 129 | 119 | 121 | 126,000 |
2015/08/21 | 136 | 138 | 130 | 131 | 51,000 |
2015/08/20 | 141 | 142 | 139 | 139 | 37,000 |
2015/08/19 | 142 | 143 | 142 | 143 | 9,000 |
2015/08/18 | 141 | 143 | 141 | 142 | 9,000 |
2015/08/17 | 143 | 145 | 140 | 142 | 15,000 |
2015/08/14 | 141 | 144 | 140 | 142 | 16,000 |
2015/08/13 | 143 | 143 | 140 | 143 | 26,000 |
2015/08/12 | 145 | 146 | 139 | 142 | 61,000 |
2015/08/11 | 145 | 147 | 144 | 144 | 45,000 |
2015/08/10 | 149 | 149 | 145 | 145 | 41,000 |
2015/08/07 | 151 | 151 | 149 | 150 | 32,000 |
2015/08/06 | 151 | 152 | 151 | 152 | 29,000 |
2015/08/05 | 153 | 153 | 149 | 150 | 76,000 |
2015/08/04 | 154 | 156 | 153 | 153 | 20,000 |
2015/08/03 | 162 | 162 | 158 | 158 | 16,000 |
2015/07/31 | 158 | 160 | 158 | 160 | 10,000 |
2015/07/30 | 163 | 163 | 159 | 159 | 17,000 |
2015/07/29 | 161 | 162 | 160 | 161 | 28,000 |
2015/07/28 | 161 | 164 | 161 | 164 | 4,000 |
2015/07/27 | 163 | 163 | 162 | 162 | 10,000 |
2015/07/24 | 163 | 164 | 163 | 163 | 27,000 |
2015/07/23 | 167 | 168 | 164 | 166 | 15,000 |
2015/07/22 | 168 | 168 | 163 | 166 | 22,000 |
2015/07/21 | 166 | 168 | 165 | 168 | 34,000 |
2015/07/17 | 166 | 167 | 164 | 165 | 61,000 |
2015/07/16 | 163 | 167 | 163 | 165 | 31,000 |
2015/07/15 | 167 | 167 | 163 | 163 | 44,000 |
2015/07/14 | 162 | 166 | 162 | 166 | 72,000 |
2015/07/13 | 160 | 165 | 160 | 162 | 13,000 |
2015/07/10 | 157 | 162 | 157 | 158 | 19,000 |
2015/07/09 | 160 | 161 | 145 | 159 | 123,000 |
2015/07/08 | 176 | 176 | 168 | 168 | 85,000 |
2015/07/07 | 176 | 180 | 175 | 177 | 18,000 |
2015/07/06 | 173 | 180 | 173 | 177 | 12,000 |
2015/07/03 | 178 | 179 | 177 | 178 | 7,000 |
2015/07/02 | 180 | 180 | 178 | 179 | 30,000 |
2015/07/01 | 175 | 179 | 174 | 179 | 133,000 |
2015/06/30 | 173 | 175 | 173 | 173 | 25,000 |
2015/06/29 | 177 | 177 | 170 | 173 | 69,000 |
2015/06/26 | 181 | 181 | 179 | 179 | 25,000 |
2015/06/25 | 182 | 184 | 181 | 181 | 43,000 |
2015/06/24 | 183 | 185 | 181 | 184 | 68,000 |
2015/06/23 | 183 | 183 | 180 | 182 | 35,000 |
2015/06/22 | 179 | 183 | 179 | 180 | 23,000 |
2015/06/19 | 181 | 182 | 179 | 179 | 25,000 |
2015/06/18 | 183 | 185 | 178 | 179 | 30,000 |
2015/06/17 | 178 | 189 | 178 | 182 | 132,000 |
2015/06/16 | 179 | 179 | 177 | 177 | 41,000 |
2015/06/15 | 181 | 182 | 180 | 180 | 16,000 |
2015/06/12 | 181 | 181 | 179 | 181 | 32,000 |
2015/06/11 | 182 | 183 | 180 | 181 | 51,000 |
2015/06/10 | 185 | 188 | 181 | 181 | 120,000 |
2015/06/09 | 192 | 196 | 183 | 183 | 539,000 |
2015/06/08 | 183 | 194 | 178 | 192 | 468,000 |
2015/06/05 | 183 | 185 | 180 | 183 | 45,000 |
2015/06/04 | 182 | 185 | 181 | 183 | 103,000 |
2015/06/03 | 177 | 183 | 177 | 182 | 92,000 |
2015/06/02 | 179 | 179 | 177 | 177 | 29,000 |
2015/06/01 | 177 | 180 | 177 | 179 | 51,000 |
2015/05/29 | 178 | 178 | 176 | 177 | 71,000 |
2015/05/28 | 181 | 181 | 178 | 178 | 31,000 |
2015/05/27 | 181 | 181 | 179 | 179 | 50,000 |
2015/05/26 | 182 | 182 | 181 | 181 | 9,000 |
2015/05/25 | 180 | 182 | 180 | 180 | 7,000 |
2015/05/22 | 182 | 184 | 182 | 182 | 14,000 |
2015/05/21 | 182 | 184 | 180 | 184 | 24,000 |
2015/05/20 | 180 | 186 | 179 | 183 | 33,000 |
2015/05/19 | 178 | 181 | 178 | 179 | 59,000 |
2015/05/18 | 181 | 184 | 180 | 180 | 57,000 |
2015/05/15 | 180 | 195 | 180 | 183 | 104,000 |
2015/05/14 | 185 | 185 | 181 | 183 | 20,000 |
2015/05/13 | 185 | 185 | 183 | 183 | 6,000 |
2015/05/12 | 184 | 185 | 184 | 185 | 10,000 |
2015/05/11 | 185 | 186 | 183 | 184 | 21,000 |
2015/05/08 | 180 | 183 | 180 | 182 | 25,000 |
2015/05/07 | 180 | 181 | 178 | 180 | 44,000 |
2015/05/01 | 184 | 187 | 178 | 181 | 102,000 |
2015/04/30 | 192 | 192 | 180 | 188 | 104,000 |
2015/04/28 | 194 | 195 | 192 | 192 | 60,000 |
2015/04/27 | 195 | 198 | 192 | 194 | 93,000 |
2015/04/24 | 196 | 198 | 196 | 196 | 19,000 |
2015/04/23 | 196 | 199 | 196 | 196 | 23,000 |
2015/04/22 | 196 | 199 | 196 | 196 | 45,000 |
2015/04/21 | 197 | 197 | 196 | 196 | 27,000 |
2015/04/20 | 197 | 197 | 196 | 197 | 11,000 |
2015/04/17 | 199 | 200 | 196 | 197 | 34,000 |
2015/04/16 | 198 | 199 | 195 | 197 | 85,000 |
2015/04/15 | 199 | 199 | 196 | 199 | 34,000 |
2015/04/14 | 200 | 200 | 195 | 199 | 81,000 |
2015/04/13 | 197 | 199 | 197 | 198 | 21,000 |
2015/04/10 | 198 | 199 | 195 | 199 | 51,000 |
2015/04/09 | 200 | 206 | 198 | 198 | 55,000 |
2015/04/08 | 198 | 202 | 198 | 199 | 56,000 |
2015/04/07 | 197 | 198 | 196 | 197 | 58,000 |
2015/04/06 | 196 | 199 | 195 | 198 | 52,000 |
2015/04/03 | 201 | 201 | 197 | 199 | 23,000 |
2015/04/02 | 202 | 202 | 200 | 201 | 11,000 |
2015/04/01 | 199 | 203 | 193 | 203 | 82,000 |
2015/03/31 | 200 | 201 | 199 | 200 | 30,000 |
2015/03/30 | 197 | 199 | 197 | 199 | 15,000 |
2015/03/27 | 196 | 200 | 196 | 199 | 48,000 |
2015/03/26 | 200 | 200 | 197 | 199 | 52,000 |
2015/03/25 | 203 | 203 | 199 | 202 | 70,000 |
2015/03/24 | 204 | 207 | 202 | 202 | 47,000 |
2015/03/23 | 205 | 206 | 204 | 204 | 28,000 |
2015/03/20 | 204 | 207 | 204 | 204 | 36,000 |
2015/03/19 | 207 | 207 | 204 | 204 | 55,000 |
2015/03/18 | 209 | 209 | 205 | 207 | 36,000 |
2015/03/17 | 207 | 210 | 207 | 208 | 41,000 |
2015/03/16 | 213 | 226 | 208 | 209 | 353,000 |
2015/03/13 | 207 | 212 | 201 | 205 | 147,000 |
2015/03/12 | 207 | 209 | 205 | 207 | 43,000 |
2015/03/11 | 205 | 208 | 205 | 208 | 12,000 |
2015/03/10 | 211 | 212 | 205 | 205 | 83,000 |
2015/03/09 | 208 | 212 | 205 | 211 | 50,000 |
2015/03/06 | 213 | 215 | 210 | 210 | 63,000 |
2015/03/05 | 217 | 219 | 212 | 213 | 178,000 |
2015/03/04 | 211 | 229 | 210 | 217 | 857,000 |
2015/03/03 | 206 | 216 | 205 | 216 | 409,000 |
2015/03/02 | 202 | 208 | 201 | 208 | 94,000 |
2015/02/27 | 205 | 206 | 201 | 202 | 76,000 |
2015/02/26 | 205 | 208 | 204 | 204 | 98,000 |
2015/02/25 | 202 | 210 | 201 | 207 | 216,000 |
2015/02/24 | 202 | 204 | 201 | 201 | 67,000 |
2015/02/23 | 200 | 203 | 200 | 202 | 52,000 |
2015/02/20 | 200 | 202 | 199 | 200 | 52,000 |
2015/02/19 | 199 | 202 | 198 | 200 | 34,000 |
2015/02/18 | 200 | 205 | 199 | 199 | 77,000 |
2015/02/17 | 199 | 199 | 198 | 199 | 11,000 |
2015/02/16 | 196 | 200 | 196 | 199 | 53,000 |
2015/02/13 | 200 | 202 | 194 | 196 | 181,000 |
2015/02/12 | 204 | 206 | 202 | 202 | 76,000 |
2015/02/10 | 203 | 205 | 203 | 203 | 50,000 |
2015/02/09 | 207 | 207 | 204 | 206 | 52,000 |
2015/02/06 | 201 | 208 | 201 | 205 | 124,000 |
2015/02/05 | 205 | 205 | 202 | 202 | 97,000 |
2015/02/04 | 205 | 207 | 203 | 207 | 102,000 |
2015/02/03 | 217 | 217 | 203 | 204 | 199,000 |
2015/02/02 | 218 | 219 | 213 | 219 | 180,000 |
2015/01/30 | 213 | 216 | 202 | 208 | 237,000 |
2015/01/29 | 210 | 233 | 209 | 215 | 1,143,000 |
2015/01/28 | 199 | 212 | 199 | 207 | 331,000 |
2015/01/27 | 203 | 205 | 198 | 200 | 72,000 |
2015/01/26 | 199 | 208 | 196 | 203 | 92,000 |
2015/01/23 | 200 | 200 | 198 | 198 | 32,000 |
2015/01/22 | 199 | 202 | 196 | 197 | 90,000 |
2015/01/21 | 203 | 203 | 199 | 199 | 32,000 |
2015/01/20 | 204 | 204 | 200 | 203 | 68,000 |
2015/01/19 | 200 | 204 | 199 | 200 | 117,000 |
2015/01/16 | 202 | 210 | 196 | 200 | 282,000 |
2015/01/15 | 205 | 205 | 198 | 204 | 186,000 |
2015/01/14 | 196 | 209 | 195 | 206 | 240,000 |
2015/01/13 | 195 | 198 | 192 | 195 | 71,000 |
2015/01/09 | 197 | 198 | 195 | 196 | 78,000 |
2015/01/08 | 201 | 203 | 199 | 199 | 80,000 |
2015/01/07 | 192 | 204 | 189 | 198 | 245,000 |
2015/01/06 | 196 | 196 | 192 | 194 | 34,000 |
2015/01/05 | 194 | 197 | 194 | 196 | 40,000 |