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 |
|---|---|---|---|---|---|
| 2025/07/31 | 861 | 877 | 857 | 857 | 1,600 |
| 2025/07/30 | 856 | 866 | 855 | 855 | 1,200 |
| 2025/07/29 | 845 | 855 | 845 | 855 | 900 |
| 2025/07/28 | 843 | 853 | 830 | 853 | 3,600 |
| 2025/07/25 | 850 | 850 | 841 | 841 | 400 |
| 2025/07/24 | 883 | 889 | 857 | 857 | 3,700 |
| 2025/07/23 | 852 | 853 | 851 | 853 | 1,200 |
| 2025/07/22 | 825 | 830 | 825 | 827 | 800 |
| 2025/07/18 | 851 | 851 | 827 | 827 | 700 |
| 2025/07/17 | 830 | 850 | 830 | 850 | 2,100 |
| 2025/07/16 | 820 | 820 | 820 | 820 | 100 |
| 2025/07/15 | 817 | 832 | 817 | 832 | 200 |
| 2025/07/14 | 816 | 816 | 816 | 816 | 100 |
| 2025/07/11 | 813 | 829 | 813 | 829 | 700 |
| 2025/07/10 | 837 | 837 | 822 | 822 | 800 |
| 2025/07/09 | 827 | 827 | 827 | 827 | 100 |
| 2025/07/08 | 812 | 812 | 812 | 812 | 200 |
| 2025/07/07 | 821 | 821 | 811 | 811 | 400 |
| 2025/07/04 | 834 | 834 | 811 | 811 | 700 |
| 2025/07/02 | 832 | 832 | 817 | 821 | 500 |
| 2025/07/01 | 848 | 848 | 836 | 836 | 900 |
| 2025/06/30 | 838 | 838 | 833 | 833 | 300 |
| 2025/06/27 | 853 | 853 | 838 | 838 | 2,500 |
| 2025/06/26 | 853 | 853 | 853 | 853 | 100 |
| 2025/06/25 | 856 | 856 | 856 | 856 | 100 |
| 2025/06/24 | 860 | 860 | 860 | 860 | 100 |
| 2025/06/23 | 845 | 845 | 845 | 845 | 300 |
| 2025/06/19 | 850 | 851 | 850 | 851 | 3,100 |
| 2025/06/18 | 853 | 853 | 847 | 847 | 500 |
| 2025/06/17 | 852 | 861 | 852 | 852 | 800 |
| 2025/06/16 | 869 | 869 | 854 | 857 | 500 |
| 2025/06/13 | 875 | 877 | 855 | 857 | 1,400 |
| 2025/06/11 | 890 | 890 | 890 | 890 | 100 |
| 2025/06/10 | 878 | 890 | 878 | 890 | 2,200 |
| 2025/06/09 | 876 | 880 | 876 | 880 | 1,800 |
| 2025/06/06 | 863 | 863 | 863 | 863 | 100 |
| 2025/06/05 | 862 | 862 | 862 | 862 | 200 |
| 2025/06/04 | 862 | 862 | 862 | 862 | 100 |
| 2025/06/02 | 873 | 878 | 873 | 877 | 1,100 |
| 2025/05/30 | 855 | 868 | 855 | 860 | 800 |
| 2025/05/29 | 872 | 872 | 830 | 862 | 3,300 |
| 2025/05/28 | 857 | 870 | 857 | 870 | 1,100 |
| 2025/05/27 | 850 | 850 | 850 | 850 | 200 |
| 2025/05/26 | 865 | 865 | 850 | 850 | 300 |
| 2025/05/23 | 862 | 867 | 859 | 865 | 800 |
| 2025/05/22 | 850 | 865 | 835 | 862 | 1,900 |
| 2025/05/21 | 837 | 844 | 835 | 835 | 1,000 |
| 2025/05/20 | 824 | 851 | 824 | 851 | 500 |
| 2025/05/19 | 835 | 839 | 831 | 831 | 700 |
| 2025/05/16 | 850 | 850 | 848 | 848 | 200 |
| 2025/05/15 | 839 | 853 | 838 | 853 | 900 |
| 2025/05/14 | 855 | 855 | 854 | 854 | 400 |
| 2025/05/13 | 852 | 870 | 852 | 870 | 700 |
| 2025/05/12 | 887 | 887 | 851 | 851 | 3,100 |
| 2025/05/09 | 871 | 875 | 859 | 875 | 700 |
| 2025/05/08 | 872 | 880 | 872 | 880 | 1,400 |
| 2025/05/07 | 885 | 885 | 861 | 872 | 1,100 |
| 2025/05/02 | 845 | 873 | 843 | 867 | 1,000 |
| 2025/05/01 | 851 | 881 | 836 | 851 | 3,000 |
| 2025/04/30 | 862 | 881 | 846 | 851 | 2,000 |
| 2025/04/28 | 862 | 862 | 849 | 862 | 2,400 |
| 2025/04/25 | 863 | 879 | 862 | 862 | 4,600 |
| 2025/04/24 | 810 | 848 | 802 | 848 | 6,700 |
| 2025/04/23 | 847 | 910 | 811 | 818 | 27,600 |
| 2025/04/22 | 778 | 850 | 763 | 847 | 17,400 |
| 2025/04/21 | 748 | 770 | 740 | 770 | 1,500 |
| 2025/04/18 | 754 | 778 | 754 | 763 | 1,600 |
| 2025/04/17 | 728 | 750 | 728 | 750 | 2,900 |
| 2025/04/16 | 705 | 730 | 705 | 730 | 600 |
| 2025/04/15 | 706 | 724 | 700 | 701 | 2,500 |
| 2025/04/14 | 721 | 721 | 706 | 706 | 300 |
| 2025/04/11 | 693 | 706 | 693 | 696 | 1,300 |
| 2025/04/10 | 729 | 750 | 712 | 712 | 5,600 |
| 2025/04/09 | 691 | 705 | 691 | 705 | 1,200 |
| 2025/04/08 | 745 | 745 | 689 | 694 | 8,000 |
| 2025/04/07 | 700 | 709 | 680 | 690 | 5,700 |
| 2025/04/04 | 789 | 789 | 768 | 771 | 1,100 |
| 2025/04/03 | 798 | 798 | 794 | 794 | 3,100 |
| 2025/04/02 | 800 | 800 | 799 | 799 | 300 |
| 2025/04/01 | 807 | 807 | 800 | 800 | 1,300 |
| 2025/03/31 | 807 | 807 | 802 | 802 | 1,800 |
| 2025/03/28 | 806 | 807 | 805 | 805 | 900 |
| 2025/03/27 | 813 | 815 | 805 | 805 | 3,100 |
| 2025/03/26 | 806 | 841 | 806 | 810 | 5,300 |
| 2025/03/25 | 804 | 805 | 802 | 805 | 800 |
| 2025/03/24 | 804 | 804 | 804 | 804 | 300 |
| 2025/03/21 | 802 | 804 | 802 | 804 | 600 |
| 2025/03/19 | 796 | 803 | 796 | 803 | 400 |
| 2025/03/18 | 802 | 805 | 796 | 798 | 2,700 |
| 2025/03/17 | 795 | 796 | 795 | 796 | 300 |
| 2025/03/14 | 795 | 801 | 794 | 801 | 600 |
| 2025/03/13 | 800 | 800 | 799 | 799 | 200 |
| 2025/03/12 | 800 | 800 | 800 | 800 | 200 |
| 2025/03/11 | 800 | 805 | 800 | 805 | 800 |
| 2025/03/10 | 800 | 800 | 800 | 800 | 700 |
| 2025/03/07 | 796 | 800 | 796 | 800 | 700 |
| 2025/03/06 | 797 | 797 | 795 | 795 | 200 |
| 2025/03/05 | 797 | 797 | 796 | 796 | 400 |
| 2025/03/04 | 796 | 796 | 796 | 796 | 100 |
| 2025/03/03 | 797 | 797 | 793 | 796 | 1,700 |
| 2025/02/28 | 807 | 807 | 789 | 791 | 3,000 |
| 2025/02/27 | 807 | 807 | 807 | 807 | 300 |
| 2025/02/26 | 800 | 804 | 800 | 801 | 900 |
| 2025/02/25 | 807 | 807 | 800 | 800 | 1,700 |
| 2025/02/21 | 809 | 809 | 801 | 801 | 700 |
| 2025/02/20 | 801 | 802 | 800 | 802 | 1,400 |
| 2025/02/19 | 801 | 801 | 801 | 801 | 300 |
| 2025/02/18 | 803 | 803 | 803 | 803 | 100 |
| 2025/02/17 | 805 | 805 | 801 | 801 | 1,000 |
| 2025/02/14 | 809 | 817 | 801 | 801 | 3,000 |
| 2025/02/13 | 805 | 805 | 804 | 805 | 300 |
| 2025/02/12 | 799 | 813 | 799 | 800 | 2,900 |
| 2025/02/10 | 815 | 815 | 810 | 813 | 2,100 |
| 2025/02/07 | 807 | 815 | 807 | 815 | 1,100 |
| 2025/02/06 | 803 | 817 | 803 | 803 | 4,200 |
| 2025/02/05 | 804 | 804 | 802 | 802 | 300 |
| 2025/02/04 | 805 | 805 | 804 | 804 | 200 |
| 2025/02/03 | 814 | 814 | 805 | 805 | 1,300 |
| 2025/01/31 | 805 | 807 | 805 | 807 | 900 |
| 2025/01/30 | 803 | 803 | 803 | 803 | 100 |
| 2025/01/29 | 803 | 803 | 800 | 800 | 700 |
| 2025/01/28 | 807 | 807 | 797 | 803 | 2,200 |
| 2025/01/27 | 809 | 809 | 802 | 802 | 3,000 |
| 2025/01/24 | 805 | 808 | 805 | 808 | 500 |
| 2025/01/23 | 806 | 809 | 805 | 805 | 3,400 |
| 2025/01/22 | 813 | 816 | 805 | 805 | 3,600 |
| 2025/01/20 | 802 | 817 | 802 | 804 | 1,000 |
| 2025/01/17 | 802 | 806 | 801 | 802 | 2,300 |
| 2025/01/16 | 801 | 802 | 801 | 802 | 600 |
| 2025/01/15 | 812 | 812 | 803 | 803 | 400 |
| 2025/01/14 | 812 | 812 | 801 | 802 | 2,600 |
| 2025/01/10 | 827 | 827 | 820 | 820 | 4,500 |
| 2025/01/09 | 812 | 816 | 812 | 812 | 1,000 |
| 2025/01/08 | 810 | 812 | 809 | 811 | 1,200 |
| 2025/01/07 | 807 | 819 | 802 | 813 | 2,600 |
| 2025/01/06 | 817 | 817 | 807 | 809 | 2,900 |
| 2024/12/30 | 815 | 815 | 802 | 815 | 1,600 |
| 2024/12/27 | 792 | 815 | 792 | 815 | 6,200 |
| 2024/12/26 | 803 | 810 | 803 | 807 | 2,100 |
| 2024/12/25 | 806 | 808 | 797 | 803 | 5,300 |
| 2024/12/24 | 804 | 807 | 799 | 806 | 1,500 |
| 2024/12/23 | 803 | 803 | 801 | 803 | 1,300 |
| 2024/12/20 | 801 | 806 | 799 | 802 | 10,900 |
| 2024/12/19 | 801 | 816 | 801 | 805 | 6,400 |
| 2024/12/18 | 791 | 810 | 791 | 807 | 6,500 |
| 2024/12/17 | 801 | 801 | 796 | 796 | 400 |
| 2024/12/16 | 799 | 803 | 795 | 800 | 10,900 |
| 2024/12/13 | 795 | 800 | 794 | 799 | 5,200 |
| 2024/12/12 | 792 | 796 | 791 | 794 | 3,300 |
| 2024/12/11 | 798 | 798 | 785 | 788 | 5,400 |
| 2024/12/10 | 810 | 810 | 795 | 799 | 2,600 |
| 2024/12/09 | 791 | 801 | 785 | 798 | 10,300 |
| 2024/12/06 | 810 | 810 | 783 | 794 | 16,600 |
| 2024/12/05 | 815 | 834 | 806 | 810 | 21,300 |
| 2024/12/04 | 846 | 854 | 807 | 819 | 38,700 |
| 2024/12/03 | 881 | 929 | 828 | 843 | 61,800 |
| 2024/12/02 | 813 | 851 | 809 | 837 | 14,200 |
| 2024/11/29 | 825 | 850 | 811 | 815 | 11,400 |
| 2024/11/28 | 856 | 856 | 807 | 828 | 38,300 |
| 2024/11/27 | 861 | 887 | 820 | 848 | 48,200 |
| 2024/11/26 | 871 | 905 | 827 | 846 | 75,500 |
| 2024/11/25 | 860 | 908 | 850 | 862 | 85,400 |
| 2024/11/22 | 877 | 895 | 836 | 860 | 102,500 |
| 2024/11/21 | 914 | 1,079 | 850 | 892 | 573,500 |
| 2024/11/20 | 960 | 991 | 900 | 929 | 224,500 |
| 2024/11/19 | 795 | 950 | 795 | 950 | 249,800 |
| 2024/11/18 | 787 | 800 | 787 | 800 | 1,600 |
| 2024/11/15 | 810 | 810 | 805 | 810 | 1,100 |
| 2024/11/14 | 840 | 847 | 816 | 816 | 1,200 |
| 2024/11/13 | 819 | 875 | 819 | 845 | 4,100 |
| 2024/11/12 | 820 | 820 | 805 | 819 | 2,500 |
| 2024/11/11 | 810 | 820 | 798 | 820 | 4,300 |
| 2024/11/08 | 798 | 810 | 798 | 810 | 900 |
| 2024/11/07 | 810 | 810 | 799 | 800 | 400 |
| 2024/11/06 | 810 | 810 | 800 | 810 | 1,400 |
| 2024/11/05 | 820 | 820 | 810 | 820 | 2,500 |
| 2024/11/01 | 820 | 820 | 820 | 820 | 1,000 |
| 2024/10/31 | 812 | 825 | 811 | 820 | 2,900 |
| 2024/10/30 | 819 | 819 | 814 | 814 | 300 |
| 2024/10/29 | 820 | 821 | 820 | 820 | 1,400 |
| 2024/10/28 | 820 | 820 | 820 | 820 | 2,000 |
| 2024/10/25 | 798 | 820 | 794 | 799 | 2,500 |
| 2024/10/24 | 801 | 812 | 797 | 798 | 1,700 |
| 2024/10/23 | 807 | 807 | 806 | 806 | 400 |
| 2024/10/22 | 806 | 809 | 804 | 806 | 4,300 |
| 2024/10/21 | 809 | 809 | 800 | 800 | 3,300 |
| 2024/10/18 | 823 | 823 | 809 | 809 | 3,200 |
| 2024/10/17 | 820 | 822 | 820 | 820 | 800 |
| 2024/10/16 | 814 | 820 | 814 | 820 | 1,200 |
| 2024/10/15 | 800 | 814 | 800 | 814 | 900 |
| 2024/10/11 | 795 | 802 | 793 | 800 | 2,800 |
| 2024/10/10 | 801 | 801 | 793 | 793 | 4,700 |
| 2024/10/09 | 792 | 796 | 792 | 793 | 900 |
| 2024/10/08 | 795 | 795 | 791 | 792 | 4,200 |
| 2024/10/07 | 791 | 800 | 791 | 799 | 3,200 |
| 2024/10/04 | 790 | 797 | 788 | 791 | 2,100 |
| 2024/10/03 | 779 | 785 | 778 | 785 | 3,100 |
| 2024/10/02 | 778 | 779 | 778 | 778 | 1,400 |
| 2024/10/01 | 780 | 781 | 772 | 781 | 2,400 |
| 2024/09/30 | 772 | 772 | 772 | 772 | 1,600 |