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 |
---|---|---|---|---|---|
1983/12/28 | 406 | 410 | 405 | 406 | 11,000 |
1983/12/27 | 405 | 409 | 400 | 405 | 30,000 |
1983/12/26 | 393 | 401 | 390 | 400 | 48,000 |
1983/12/24 | 390 | 400 | 386 | 393 | 65,000 |
1983/12/23 | 406 | 407 | 387 | 390 | 91,000 |
1983/12/22 | 406 | 413 | 405 | 409 | 72,000 |
1983/12/21 | 415 | 415 | 396 | 396 | 150,000 |
1983/12/20 | 430 | 454 | 429 | 454 | 113,000 |
1983/12/19 | 421 | 428 | 419 | 428 | 27,000 |
1983/12/17 | 430 | 438 | 430 | 435 | 29,000 |
1983/12/16 | 428 | 430 | 420 | 427 | 56,000 |
1983/12/15 | 425 | 428 | 415 | 428 | 66,000 |
1983/12/14 | 428 | 430 | 422 | 427 | 35,000 |
1983/12/13 | 430 | 430 | 426 | 430 | 39,000 |
1983/12/12 | 435 | 440 | 425 | 425 | 56,000 |
1983/12/09 | 430 | 435 | 425 | 435 | 41,000 |
1983/12/08 | 425 | 430 | 420 | 420 | 54,000 |
1983/12/07 | 435 | 440 | 431 | 435 | 36,000 |
1983/12/06 | 449 | 450 | 440 | 440 | 63,000 |
1983/12/05 | 433 | 449 | 433 | 447 | 58,000 |
1983/12/03 | 420 | 430 | 420 | 430 | 63,000 |
1983/12/02 | 427 | 432 | 418 | 420 | 41,000 |
1983/12/01 | 439 | 439 | 430 | 432 | 68,000 |
1983/11/30 | 449 | 449 | 435 | 443 | 63,000 |
1983/11/29 | 451 | 461 | 445 | 445 | 102,000 |
1983/11/28 | 455 | 475 | 451 | 456 | 207,000 |
1983/11/26 | 425 | 455 | 421 | 450 | 197,000 |
1983/11/25 | 415 | 425 | 406 | 420 | 137,000 |
1983/11/24 | 421 | 423 | 405 | 405 | 114,000 |
1983/11/22 | 400 | 430 | 400 | 416 | 520,000 |
1983/11/21 | 389 | 400 | 389 | 391 | 174,000 |
1983/11/19 | 366 | 379 | 366 | 379 | 54,000 |
1983/11/18 | 376 | 384 | 366 | 370 | 102,000 |
1983/11/17 | 355 | 390 | 355 | 390 | 193,000 |
1983/11/16 | 358 | 358 | 350 | 354 | 75,000 |
1983/11/15 | 350 | 354 | 346 | 354 | 52,000 |
1983/11/14 | 360 | 360 | 345 | 345 | 36,000 |
1983/11/11 | 359 | 360 | 350 | 359 | 79,000 |
1983/11/10 | 348 | 358 | 345 | 355 | 68,000 |
1983/11/09 | 348 | 355 | 340 | 340 | 71,000 |
1983/11/08 | 336 | 345 | 336 | 345 | 33,000 |
1983/11/07 | 340 | 346 | 336 | 346 | 22,000 |
1983/11/05 | 347 | 350 | 346 | 349 | 12,000 |
1983/11/04 | 340 | 350 | 335 | 350 | 24,000 |
1983/11/02 | 340 | 349 | 335 | 335 | 47,000 |
1983/11/01 | 345 | 345 | 336 | 345 | 43,000 |
1983/10/31 | 336 | 354 | 335 | 349 | 48,000 |
1983/10/29 | 324 | 333 | 320 | 333 | 38,000 |
1983/10/28 | 325 | 325 | 320 | 325 | 25,000 |
1983/10/27 | 325 | 329 | 325 | 326 | 15,000 |
1983/10/26 | 321 | 326 | 321 | 325 | 14,000 |
1983/10/25 | 325 | 328 | 320 | 325 | 24,000 |
1983/10/24 | 330 | 330 | 320 | 320 | 11,000 |
1983/10/22 | 332 | 332 | 326 | 331 | 19,000 |
1983/10/21 | 320 | 329 | 320 | 327 | 34,000 |
1983/10/20 | 325 | 330 | 320 | 325 | 14,000 |
1983/10/19 | 330 | 330 | 315 | 320 | 36,000 |
1983/10/18 | 330 | 335 | 325 | 333 | 37,000 |
1983/10/17 | 324 | 330 | 320 | 330 | 25,000 |
1983/10/15 | 320 | 324 | 316 | 324 | 12,000 |
1983/10/14 | 330 | 331 | 318 | 325 | 62,000 |
1983/10/13 | 347 | 353 | 335 | 340 | 67,000 |
1983/10/12 | 360 | 362 | 350 | 355 | 29,000 |
1983/10/11 | 355 | 356 | 347 | 355 | 37,000 |
1983/10/07 | 371 | 373 | 360 | 360 | 104,000 |
1983/10/06 | 350 | 377 | 348 | 371 | 310,000 |
1983/10/05 | 343 | 344 | 338 | 343 | 86,000 |
1983/10/04 | 335 | 339 | 330 | 339 | 73,000 |
1983/10/03 | 325 | 336 | 325 | 330 | 73,000 |
1983/10/01 | 317 | 324 | 317 | 324 | 20,000 |
1983/09/30 | 320 | 320 | 310 | 312 | 61,000 |
1983/09/29 | 325 | 329 | 315 | 319 | 45,000 |
1983/09/28 | 319 | 329 | 319 | 325 | 48,000 |
1983/09/27 | 319 | 319 | 309 | 309 | 77,000 |
1983/09/26 | 335 | 341 | 320 | 320 | 90,000 |
1983/09/24 | 343 | 343 | 330 | 337 | 121,000 |
1983/09/22 | 335 | 354 | 335 | 341 | 464,000 |
1983/09/21 | 290 | 334 | 290 | 320 | 652,000 |
1983/09/20 | 280 | 288 | 280 | 288 | 30,000 |
1983/09/19 | 288 | 288 | 280 | 285 | 32,000 |
1983/09/17 | 274 | 283 | 274 | 282 | 22,000 |
1983/09/16 | 275 | 280 | 270 | 270 | 12,000 |
1983/09/14 | 280 | 283 | 275 | 275 | 24,000 |
1983/09/13 | 288 | 288 | 281 | 283 | 17,000 |
1983/09/12 | 280 | 288 | 280 | 288 | 26,000 |
1983/09/09 | 280 | 283 | 277 | 277 | 42,000 |
1983/09/08 | 275 | 283 | 275 | 280 | 23,000 |
1983/09/07 | 280 | 285 | 280 | 280 | 30,000 |
1983/09/06 | 280 | 290 | 280 | 280 | 35,000 |
1983/09/05 | 280 | 285 | 276 | 285 | 21,000 |
1983/09/03 | 283 | 287 | 280 | 280 | 21,000 |
1983/09/02 | 294 | 294 | 281 | 281 | 51,000 |
1983/09/01 | 293 | 296 | 281 | 289 | 75,000 |
1983/08/31 | 299 | 300 | 290 | 290 | 116,000 |
1983/08/30 | 279 | 300 | 279 | 299 | 140,000 |
1983/08/29 | 270 | 280 | 270 | 280 | 43,000 |
1983/08/27 | 269 | 270 | 263 | 269 | 80,000 |
1983/08/26 | 265 | 270 | 260 | 270 | 24,000 |
1983/08/25 | 277 | 277 | 265 | 270 | 17,000 |
1983/08/24 | 263 | 278 | 263 | 278 | 29,000 |
1983/08/23 | 279 | 279 | 278 | 278 | 7,000 |
1983/08/22 | 281 | 281 | 265 | 274 | 37,000 |
1983/08/20 | 286 | 287 | 270 | 280 | 34,000 |
1983/08/19 | 288 | 292 | 285 | 285 | 136,000 |
1983/08/18 | 272 | 298 | 271 | 286 | 253,000 |
1983/08/17 | 255 | 270 | 255 | 270 | 33,000 |
1983/08/16 | 250 | 251 | 250 | 251 | 13,000 |
1983/08/15 | 253 | 253 | 250 | 250 | 10,000 |
1983/08/11 | 248 | 248 | 243 | 243 | 9,000 |
1983/08/09 | 245 | 250 | 245 | 250 | 6,000 |
1983/08/08 | 250 | 250 | 245 | 245 | 9,000 |
1983/08/06 | 249 | 250 | 249 | 250 | 3,000 |
1983/08/05 | 251 | 251 | 246 | 250 | 17,000 |
1983/08/04 | 256 | 257 | 255 | 255 | 32,000 |
1983/08/03 | 260 | 260 | 256 | 256 | 21,000 |
1983/08/02 | 261 | 262 | 255 | 260 | 26,000 |
1983/08/01 | 265 | 270 | 262 | 262 | 18,000 |
1983/07/30 | 261 | 265 | 261 | 265 | 16,000 |
1983/07/29 | 275 | 275 | 265 | 265 | 57,000 |
1983/07/28 | 265 | 275 | 265 | 273 | 54,000 |
1983/07/27 | 261 | 267 | 260 | 260 | 44,000 |
1983/07/26 | 266 | 270 | 260 | 260 | 32,000 |
1983/07/25 | 270 | 270 | 265 | 266 | 36,000 |
1983/07/23 | 275 | 275 | 269 | 270 | 34,000 |
1983/07/22 | 274 | 282 | 270 | 275 | 139,000 |
1983/07/21 | 259 | 269 | 259 | 269 | 84,000 |
1983/07/20 | 254 | 255 | 253 | 255 | 32,000 |
1983/07/19 | 252 | 258 | 250 | 253 | 12,000 |
1983/07/18 | 259 | 259 | 248 | 248 | 13,000 |
1983/07/15 | 254 | 260 | 254 | 259 | 25,000 |
1983/07/14 | 248 | 255 | 247 | 255 | 20,000 |
1983/07/13 | 248 | 248 | 245 | 245 | 22,000 |
1983/07/12 | 251 | 252 | 248 | 248 | 26,000 |
1983/07/11 | 250 | 252 | 250 | 252 | 9,000 |
1983/07/09 | 248 | 259 | 248 | 253 | 11,000 |
1983/07/08 | 256 | 256 | 247 | 248 | 17,000 |
1983/07/07 | 245 | 250 | 240 | 246 | 36,000 |
1983/07/06 | 245 | 246 | 240 | 245 | 33,000 |
1983/07/05 | 256 | 258 | 250 | 250 | 39,000 |
1983/07/04 | 255 | 260 | 255 | 255 | 23,000 |
1983/07/02 | 260 | 260 | 255 | 255 | 34,000 |
1983/07/01 | 259 | 260 | 255 | 260 | 46,000 |
1983/06/30 | 255 | 260 | 252 | 260 | 36,000 |
1983/06/29 | 257 | 257 | 254 | 254 | 11,000 |
1983/06/28 | 250 | 259 | 250 | 252 | 40,000 |
1983/06/27 | 249 | 260 | 249 | 250 | 17,000 |
1983/06/25 | 249 | 249 | 243 | 249 | 20,000 |
1983/06/24 | 254 | 254 | 243 | 243 | 21,000 |
1983/06/23 | 260 | 260 | 250 | 258 | 57,000 |
1983/06/22 | 266 | 266 | 260 | 260 | 62,000 |
1983/06/21 | 267 | 269 | 265 | 268 | 116,000 |
1983/06/20 | 274 | 277 | 260 | 260 | 190,000 |
1983/06/17 | 258 | 273 | 258 | 272 | 335,000 |
1983/06/16 | 250 | 259 | 250 | 253 | 102,000 |
1983/06/15 | 255 | 259 | 246 | 246 | 47,000 |
1983/06/14 | 256 | 260 | 253 | 255 | 88,000 |
1983/06/13 | 262 | 263 | 255 | 256 | 127,000 |
1983/06/11 | 260 | 260 | 252 | 260 | 225,000 |
1983/06/10 | 245 | 264 | 245 | 252 | 595,000 |
1983/06/09 | 230 | 236 | 227 | 236 | 41,000 |
1983/06/08 | 227 | 232 | 227 | 231 | 15,000 |
1983/06/07 | 236 | 236 | 226 | 226 | 28,000 |
1983/06/06 | 247 | 248 | 235 | 235 | 55,000 |
1983/06/04 | 240 | 248 | 240 | 247 | 113,000 |
1983/06/03 | 238 | 240 | 238 | 239 | 55,000 |
1983/06/02 | 248 | 255 | 236 | 236 | 274,000 |
1983/06/01 | 230 | 250 | 230 | 248 | 422,000 |
1983/05/31 | 225 | 230 | 225 | 230 | 90,000 |
1983/05/30 | 220 | 225 | 220 | 225 | 47,000 |
1983/05/28 | 213 | 213 | 210 | 210 | 14,000 |
1983/05/27 | 210 | 210 | 206 | 207 | 26,000 |
1983/05/26 | 215 | 219 | 210 | 210 | 34,000 |
1983/05/25 | 216 | 216 | 215 | 215 | 18,000 |
1983/05/24 | 218 | 223 | 218 | 219 | 17,000 |
1983/05/23 | 216 | 220 | 216 | 218 | 13,000 |
1983/05/20 | 216 | 217 | 215 | 216 | 30,000 |
1983/05/19 | 218 | 218 | 215 | 215 | 32,000 |
1983/05/18 | 227 | 227 | 217 | 217 | 39,000 |
1983/05/17 | 228 | 228 | 220 | 225 | 39,000 |
1983/05/16 | 221 | 230 | 221 | 229 | 56,000 |
1983/05/14 | 217 | 221 | 217 | 220 | 14,000 |
1983/05/13 | 219 | 220 | 217 | 220 | 16,000 |
1983/05/12 | 227 | 228 | 218 | 228 | 54,000 |
1983/05/11 | 230 | 230 | 215 | 219 | 50,000 |
1983/05/10 | 230 | 234 | 228 | 229 | 167,000 |
1983/05/09 | 217 | 235 | 215 | 235 | 320,000 |
1983/05/07 | 215 | 215 | 212 | 215 | 30,000 |
1983/05/06 | 214 | 215 | 211 | 214 | 74,000 |
1983/05/04 | 214 | 215 | 206 | 214 | 61,000 |
1983/05/02 | 215 | 215 | 212 | 215 | 57,000 |
1983/04/30 | 215 | 217 | 212 | 212 | 79,000 |
1983/04/28 | 203 | 217 | 203 | 210 | 145,000 |
1983/04/27 | 200 | 200 | 195 | 200 | 47,000 |
1983/04/26 | 194 | 205 | 194 | 201 | 45,000 |
1983/04/25 | 202 | 204 | 192 | 192 | 30,000 |
1983/04/23 | 201 | 205 | 199 | 205 | 36,000 |
1983/04/22 | 214 | 214 | 199 | 208 | 44,000 |
1983/04/21 | 219 | 220 | 210 | 215 | 158,000 |
1983/04/20 | 200 | 215 | 200 | 215 | 219,000 |
1983/04/19 | 190 | 200 | 190 | 200 | 26,000 |
1983/04/18 | 197 | 200 | 185 | 185 | 56,000 |
1983/04/15 | 197 | 198 | 197 | 197 | 39,000 |
1983/04/14 | 205 | 206 | 197 | 200 | 78,000 |
1983/04/13 | 192 | 205 | 192 | 202 | 112,000 |
1983/04/12 | 184 | 190 | 182 | 190 | 55,000 |
1983/04/11 | 181 | 184 | 181 | 184 | 7,000 |
1983/04/08 | 181 | 184 | 180 | 180 | 26,000 |
1983/04/07 | 182 | 182 | 182 | 182 | 12,000 |
1983/04/06 | 181 | 181 | 180 | 180 | 25,000 |
1983/04/05 | 182 | 182 | 180 | 180 | 38,000 |
1983/04/04 | 180 | 182 | 180 | 182 | 16,000 |
1983/04/02 | 181 | 181 | 180 | 180 | 13,000 |
1983/03/31 | 180 | 183 | 180 | 180 | 18,000 |
1983/03/30 | 180 | 182 | 179 | 182 | 13,000 |
1983/03/29 | 179 | 183 | 178 | 183 | 24,000 |
1983/03/28 | 183 | 183 | 178 | 178 | 4,000 |
1983/03/26 | 180 | 183 | 179 | 182 | 17,000 |
1983/03/25 | 182 | 183 | 177 | 178 | 35,000 |
1983/03/24 | 185 | 188 | 182 | 182 | 32,000 |
1983/03/23 | 186 | 190 | 182 | 182 | 80,000 |
1983/03/22 | 185 | 185 | 182 | 185 | 56,000 |
1983/03/18 | 174 | 184 | 174 | 180 | 39,000 |
1983/03/17 | 175 | 184 | 175 | 184 | 37,000 |
1983/03/16 | 175 | 176 | 175 | 176 | 7,000 |
1983/03/15 | 183 | 185 | 166 | 166 | 29,000 |
1983/03/14 | 183 | 187 | 183 | 183 | 60,000 |
1983/03/12 | 189 | 189 | 183 | 183 | 45,000 |
1983/03/11 | 180 | 186 | 180 | 185 | 131,000 |
1983/03/10 | 182 | 186 | 175 | 178 | 129,000 |
1983/03/09 | 180 | 190 | 178 | 186 | 213,000 |
1983/03/08 | 164 | 165 | 160 | 160 | 14,000 |
1983/03/07 | 155 | 160 | 155 | 160 | 11,000 |
1983/03/05 | 155 | 160 | 152 | 155 | 12,000 |
1983/03/04 | 152 | 155 | 150 | 155 | 13,000 |
1983/03/03 | 153 | 153 | 150 | 150 | 15,000 |
1983/03/01 | 156 | 156 | 152 | 152 | 10,000 |
1983/02/28 | 156 | 157 | 153 | 157 | 7,000 |
1983/02/26 | 153 | 153 | 150 | 150 | 16,000 |
1983/02/25 | 156 | 156 | 153 | 153 | 7,000 |
1983/02/24 | 156 | 156 | 156 | 156 | 8,000 |
1983/02/23 | 157 | 157 | 157 | 157 | 3,000 |
1983/02/22 | 158 | 160 | 157 | 157 | 14,000 |
1983/02/21 | 156 | 156 | 156 | 156 | 1,000 |
1983/02/18 | 151 | 153 | 151 | 153 | 40,000 |
1983/02/16 | 158 | 158 | 158 | 158 | 5,000 |
1983/02/15 | 156 | 157 | 156 | 157 | 4,000 |
1983/02/14 | 155 | 155 | 150 | 150 | 19,000 |
1983/02/12 | 165 | 166 | 162 | 162 | 6,000 |
1983/02/10 | 178 | 178 | 167 | 167 | 63,000 |
1983/02/09 | 171 | 174 | 165 | 174 | 84,000 |
1983/02/08 | 157 | 175 | 157 | 166 | 62,000 |
1983/02/07 | 155 | 155 | 154 | 155 | 27,000 |
1983/02/03 | 151 | 160 | 151 | 155 | 20,000 |
1983/02/02 | 150 | 150 | 149 | 150 | 17,000 |
1983/02/01 | 150 | 150 | 149 | 149 | 5,000 |
1983/01/31 | 147 | 150 | 147 | 150 | 2,000 |
1983/01/29 | 151 | 151 | 151 | 151 | 13,000 |
1983/01/28 | 145 | 145 | 135 | 135 | 11,000 |
1983/01/27 | 146 | 146 | 146 | 146 | 3,000 |
1983/01/26 | 150 | 150 | 150 | 150 | 5,000 |
1983/01/24 | 150 | 151 | 150 | 151 | 7,000 |
1983/01/22 | 145 | 150 | 145 | 150 | 13,000 |
1983/01/21 | 146 | 147 | 145 | 145 | 8,000 |
1983/01/20 | 145 | 145 | 145 | 145 | 38,000 |
1983/01/19 | 146 | 146 | 145 | 145 | 22,000 |
1983/01/18 | 147 | 147 | 147 | 147 | 4,000 |
1983/01/17 | 147 | 147 | 146 | 146 | 7,000 |
1983/01/14 | 147 | 147 | 146 | 146 | 7,000 |
1983/01/13 | 148 | 149 | 146 | 146 | 15,000 |
1983/01/12 | 149 | 150 | 146 | 147 | 16,000 |
1983/01/11 | 149 | 149 | 149 | 149 | 3,000 |
1983/01/10 | 147 | 148 | 146 | 146 | 23,000 |
1983/01/08 | 148 | 148 | 147 | 147 | 14,000 |
1983/01/07 | 147 | 148 | 147 | 147 | 7,000 |
1983/01/06 | 148 | 148 | 146 | 146 | 12,000 |
1983/01/05 | 146 | 148 | 146 | 146 | 16,000 |
1983/01/04 | 146 | 146 | 146 | 146 | 2,000 |