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 |
---|---|---|---|---|---|
1984/12/28 | 540 | 550 | 540 | 550 | 8,000 |
1984/12/27 | 550 | 569 | 550 | 550 | 15,000 |
1984/12/26 | 549 | 549 | 549 | 549 | 2,000 |
1984/12/25 | 550 | 550 | 548 | 549 | 4,000 |
1984/12/24 | 534 | 551 | 530 | 551 | 47,000 |
1984/12/22 | 545 | 545 | 535 | 535 | 12,000 |
1984/12/21 | 575 | 576 | 575 | 575 | 14,000 |
1984/12/20 | 599 | 599 | 599 | 599 | 3,000 |
1984/12/19 | 590 | 613 | 590 | 600 | 81,000 |
1984/12/18 | 580 | 590 | 570 | 590 | 10,000 |
1984/12/17 | 565 | 580 | 565 | 565 | 3,000 |
1984/12/15 | 590 | 590 | 580 | 580 | 7,000 |
1984/12/14 | 590 | 590 | 580 | 590 | 36,000 |
1984/12/13 | 598 | 600 | 589 | 594 | 23,000 |
1984/12/12 | 570 | 590 | 560 | 590 | 14,000 |
1984/12/11 | 570 | 590 | 565 | 570 | 14,000 |
1984/12/10 | 569 | 569 | 569 | 569 | 1,000 |
1984/12/07 | 568 | 568 | 565 | 565 | 3,000 |
1984/12/06 | 570 | 570 | 565 | 567 | 16,000 |
1984/12/05 | 580 | 580 | 580 | 580 | 10,000 |
1984/12/04 | 590 | 591 | 580 | 580 | 22,000 |
1984/12/03 | 600 | 602 | 590 | 590 | 15,000 |
1984/12/01 | 594 | 600 | 590 | 600 | 7,000 |
1984/11/30 | 600 | 600 | 600 | 600 | 12,000 |
1984/11/29 | 599 | 599 | 570 | 570 | 19,000 |
1984/11/28 | 609 | 615 | 595 | 599 | 49,000 |
1984/11/27 | 596 | 609 | 596 | 609 | 28,000 |
1984/11/26 | 582 | 591 | 582 | 591 | 11,000 |
1984/11/24 | 581 | 581 | 578 | 578 | 9,000 |
1984/11/22 | 580 | 585 | 580 | 580 | 13,000 |
1984/11/21 | 560 | 568 | 560 | 568 | 8,000 |
1984/11/20 | 571 | 571 | 570 | 570 | 2,000 |
1984/11/19 | 556 | 556 | 555 | 556 | 7,000 |
1984/11/17 | 551 | 551 | 551 | 551 | 3,000 |
1984/11/16 | 569 | 569 | 550 | 550 | 15,000 |
1984/11/15 | 550 | 570 | 545 | 569 | 16,000 |
1984/11/14 | 540 | 540 | 540 | 540 | 6,000 |
1984/11/13 | 550 | 550 | 535 | 536 | 7,000 |
1984/11/12 | 559 | 559 | 555 | 555 | 8,000 |
1984/11/09 | 550 | 560 | 546 | 560 | 30,000 |
1984/11/08 | 550 | 555 | 550 | 550 | 22,000 |
1984/11/07 | 560 | 562 | 560 | 562 | 8,000 |
1984/11/06 | 566 | 567 | 562 | 562 | 24,000 |
1984/11/05 | 565 | 573 | 565 | 570 | 6,000 |
1984/11/02 | 565 | 565 | 561 | 565 | 10,000 |
1984/11/01 | 570 | 570 | 563 | 563 | 13,000 |
1984/10/31 | 562 | 564 | 562 | 564 | 2,000 |
1984/10/30 | 570 | 580 | 560 | 560 | 18,000 |
1984/10/29 | 570 | 570 | 561 | 568 | 11,000 |
1984/10/27 | 565 | 570 | 561 | 565 | 12,000 |
1984/10/26 | 580 | 580 | 560 | 562 | 10,000 |
1984/10/25 | 595 | 595 | 575 | 584 | 21,000 |
1984/10/24 | 600 | 600 | 590 | 595 | 13,000 |
1984/10/23 | 590 | 600 | 581 | 600 | 6,000 |
1984/10/22 | 588 | 605 | 588 | 590 | 12,000 |
1984/10/20 | 585 | 585 | 585 | 585 | 2,000 |
1984/10/19 | 595 | 600 | 590 | 590 | 34,000 |
1984/10/18 | 590 | 590 | 575 | 580 | 25,000 |
1984/10/17 | 605 | 605 | 590 | 590 | 31,000 |
1984/10/16 | 595 | 610 | 595 | 599 | 31,000 |
1984/10/15 | 580 | 580 | 570 | 571 | 22,000 |
1984/10/12 | 570 | 580 | 560 | 560 | 14,000 |
1984/10/11 | 560 | 580 | 559 | 580 | 20,000 |
1984/10/09 | 600 | 605 | 584 | 585 | 37,000 |
1984/10/08 | 610 | 620 | 610 | 615 | 30,000 |
1984/10/06 | 640 | 646 | 629 | 640 | 113,000 |
1984/10/05 | 610 | 630 | 596 | 630 | 171,000 |
1984/10/04 | 565 | 585 | 564 | 585 | 94,000 |
1984/10/03 | 557 | 565 | 557 | 564 | 38,000 |
1984/10/02 | 570 | 570 | 560 | 565 | 59,000 |
1984/10/01 | 572 | 572 | 568 | 568 | 61,000 |
1984/09/29 | 575 | 575 | 561 | 561 | 43,000 |
1984/09/28 | 531 | 575 | 531 | 575 | 63,000 |
1984/09/27 | 529 | 530 | 522 | 522 | 28,000 |
1984/09/26 | 521 | 525 | 520 | 521 | 26,000 |
1984/09/25 | 520 | 525 | 519 | 520 | 27,000 |
1984/09/22 | 498 | 510 | 495 | 510 | 18,000 |
1984/09/21 | 498 | 498 | 493 | 494 | 20,000 |
1984/09/20 | 500 | 500 | 490 | 491 | 24,000 |
1984/09/19 | 506 | 510 | 499 | 500 | 19,000 |
1984/09/18 | 510 | 515 | 498 | 510 | 24,000 |
1984/09/17 | 520 | 520 | 510 | 510 | 37,000 |
1984/09/14 | 525 | 529 | 510 | 510 | 26,000 |
1984/09/13 | 501 | 510 | 501 | 510 | 16,000 |
1984/09/12 | 495 | 500 | 490 | 491 | 24,000 |
1984/09/11 | 500 | 500 | 485 | 485 | 11,000 |
1984/09/10 | 489 | 490 | 488 | 490 | 9,000 |
1984/09/07 | 504 | 504 | 499 | 499 | 5,000 |
1984/09/06 | 511 | 516 | 509 | 509 | 16,000 |
1984/09/05 | 545 | 545 | 521 | 521 | 97,000 |
1984/09/04 | 498 | 520 | 498 | 520 | 35,000 |
1984/09/03 | 498 | 498 | 496 | 498 | 11,000 |
1984/09/01 | 497 | 497 | 491 | 496 | 6,000 |
1984/08/31 | 490 | 498 | 489 | 498 | 11,000 |
1984/08/30 | 480 | 485 | 480 | 485 | 3,000 |
1984/08/29 | 470 | 470 | 470 | 470 | 11,000 |
1984/08/28 | 500 | 500 | 490 | 490 | 5,000 |
1984/08/27 | 485 | 500 | 485 | 500 | 12,000 |
1984/08/25 | 476 | 485 | 475 | 485 | 10,000 |
1984/08/23 | 480 | 480 | 480 | 480 | 8,000 |
1984/08/22 | 495 | 495 | 493 | 495 | 10,000 |
1984/08/21 | 522 | 522 | 522 | 522 | 11,000 |
1984/08/20 | 492 | 525 | 492 | 525 | 50,000 |
1984/08/18 | 477 | 477 | 477 | 477 | 35,000 |
1984/08/17 | 450 | 450 | 445 | 445 | 18,000 |
1984/08/16 | 430 | 450 | 430 | 450 | 9,000 |
1984/08/15 | 420 | 420 | 420 | 420 | 3,000 |
1984/08/14 | 411 | 411 | 411 | 411 | 1,000 |
1984/08/13 | 414 | 420 | 406 | 419 | 11,000 |
1984/08/10 | 404 | 414 | 404 | 414 | 7,000 |
1984/08/09 | 414 | 414 | 414 | 414 | 3,000 |
1984/08/08 | 420 | 420 | 420 | 420 | 6,000 |
1984/08/07 | 420 | 420 | 420 | 420 | 4,000 |
1984/08/06 | 430 | 430 | 430 | 430 | 6,000 |
1984/08/03 | 385 | 395 | 385 | 395 | 15,000 |
1984/08/02 | 380 | 380 | 380 | 380 | 7,000 |
1984/08/01 | 385 | 385 | 380 | 380 | 15,000 |
1984/07/31 | 390 | 390 | 385 | 385 | 8,000 |
1984/07/30 | 387 | 395 | 387 | 395 | 2,000 |
1984/07/27 | 385 | 390 | 385 | 390 | 7,000 |
1984/07/26 | 385 | 385 | 385 | 385 | 3,000 |
1984/07/23 | 386 | 386 | 386 | 386 | 2,000 |
1984/07/21 | 385 | 386 | 385 | 386 | 6,000 |
1984/07/20 | 400 | 400 | 390 | 390 | 8,000 |
1984/07/19 | 406 | 406 | 405 | 405 | 5,000 |
1984/07/18 | 410 | 410 | 405 | 407 | 5,000 |
1984/07/17 | 410 | 410 | 405 | 410 | 7,000 |
1984/07/16 | 410 | 410 | 410 | 410 | 4,000 |
1984/07/13 | 420 | 420 | 419 | 419 | 4,000 |
1984/07/12 | 419 | 419 | 419 | 419 | 1,000 |
1984/07/11 | 410 | 418 | 410 | 418 | 8,000 |
1984/07/10 | 410 | 410 | 406 | 406 | 7,000 |
1984/07/09 | 406 | 406 | 406 | 406 | 4,000 |
1984/07/07 | 406 | 406 | 405 | 406 | 7,000 |
1984/07/06 | 407 | 407 | 406 | 406 | 3,000 |
1984/07/05 | 415 | 415 | 415 | 415 | 2,000 |
1984/07/04 | 410 | 410 | 410 | 410 | 1,000 |
1984/07/03 | 419 | 419 | 405 | 405 | 10,000 |
1984/07/02 | 410 | 420 | 410 | 420 | 5,000 |
1984/06/30 | 405 | 409 | 400 | 405 | 10,000 |
1984/06/29 | 409 | 409 | 400 | 400 | 11,000 |
1984/06/28 | 409 | 409 | 409 | 409 | 1,000 |
1984/06/27 | 404 | 404 | 400 | 404 | 4,000 |
1984/06/25 | 406 | 409 | 400 | 409 | 9,000 |
1984/06/23 | 405 | 405 | 405 | 405 | 1,000 |
1984/06/22 | 405 | 405 | 405 | 405 | 4,000 |
1984/06/21 | 405 | 405 | 395 | 405 | 11,000 |
1984/06/20 | 409 | 409 | 405 | 405 | 2,000 |
1984/06/19 | 396 | 400 | 396 | 400 | 6,000 |
1984/06/14 | 410 | 410 | 410 | 410 | 3,000 |
1984/06/13 | 395 | 410 | 395 | 410 | 11,000 |
1984/06/11 | 425 | 425 | 420 | 420 | 3,000 |
1984/06/08 | 431 | 431 | 430 | 430 | 2,000 |
1984/06/07 | 430 | 430 | 430 | 430 | 4,000 |
1984/06/06 | 415 | 425 | 415 | 425 | 4,000 |
1984/06/05 | 412 | 412 | 412 | 412 | 4,000 |
1984/06/04 | 415 | 415 | 411 | 411 | 5,000 |
1984/06/02 | 411 | 411 | 411 | 411 | 1,000 |
1984/06/01 | 420 | 420 | 410 | 410 | 15,000 |
1984/05/30 | 430 | 430 | 430 | 430 | 1,000 |
1984/05/29 | 440 | 440 | 435 | 435 | 9,000 |
1984/05/28 | 445 | 445 | 435 | 435 | 4,000 |
1984/05/26 | 435 | 445 | 435 | 445 | 4,000 |
1984/05/25 | 428 | 435 | 428 | 435 | 15,000 |
1984/05/24 | 387 | 415 | 387 | 415 | 19,000 |
1984/05/23 | 381 | 390 | 381 | 390 | 8,000 |
1984/05/22 | 390 | 390 | 380 | 390 | 19,000 |
1984/05/21 | 400 | 400 | 390 | 400 | 14,000 |
1984/05/19 | 409 | 409 | 400 | 400 | 7,000 |
1984/05/18 | 420 | 420 | 414 | 414 | 11,000 |
1984/05/17 | 440 | 444 | 420 | 420 | 17,000 |
1984/05/16 | 440 | 445 | 435 | 435 | 13,000 |
1984/05/15 | 435 | 440 | 435 | 435 | 12,000 |
1984/05/14 | 440 | 440 | 420 | 435 | 20,000 |
1984/05/11 | 440 | 440 | 435 | 436 | 25,000 |
1984/05/10 | 448 | 448 | 445 | 445 | 15,000 |
1984/05/09 | 449 | 449 | 448 | 448 | 9,000 |
1984/05/08 | 449 | 449 | 449 | 449 | 12,000 |
1984/05/04 | 484 | 484 | 474 | 474 | 11,000 |
1984/05/02 | 484 | 485 | 471 | 485 | 28,000 |
1984/05/01 | 480 | 486 | 480 | 486 | 5,000 |
1984/04/28 | 480 | 485 | 478 | 485 | 18,000 |
1984/04/27 | 485 | 485 | 480 | 480 | 11,000 |
1984/04/26 | 479 | 480 | 479 | 480 | 16,000 |
1984/04/25 | 500 | 500 | 499 | 499 | 3,000 |
1984/04/24 | 500 | 500 | 490 | 500 | 18,000 |
1984/04/23 | 505 | 515 | 500 | 500 | 19,000 |
1984/04/21 | 500 | 503 | 495 | 500 | 39,000 |
1984/04/20 | 526 | 526 | 500 | 500 | 19,000 |
1984/04/19 | 532 | 533 | 525 | 525 | 25,000 |
1984/04/18 | 532 | 532 | 532 | 532 | 1,000 |
1984/04/17 | 531 | 532 | 531 | 531 | 7,000 |
1984/04/16 | 529 | 530 | 528 | 530 | 7,000 |
1984/04/13 | 536 | 546 | 528 | 546 | 13,000 |
1984/04/12 | 546 | 550 | 546 | 546 | 15,000 |
1984/04/11 | 530 | 540 | 530 | 540 | 11,000 |
1984/04/10 | 540 | 540 | 530 | 535 | 25,000 |
1984/04/09 | 537 | 540 | 535 | 535 | 4,000 |
1984/04/07 | 536 | 536 | 530 | 530 | 16,000 |
1984/04/06 | 549 | 549 | 534 | 534 | 15,000 |
1984/04/05 | 565 | 565 | 555 | 555 | 6,000 |
1984/04/04 | 552 | 560 | 547 | 550 | 24,000 |
1984/04/03 | 545 | 555 | 545 | 551 | 17,000 |
1984/04/02 | 540 | 550 | 535 | 540 | 20,000 |
1984/03/31 | 535 | 536 | 533 | 533 | 12,000 |
1984/03/30 | 534 | 545 | 526 | 545 | 17,000 |
1984/03/29 | 534 | 534 | 515 | 525 | 54,000 |
1984/03/28 | 560 | 560 | 540 | 550 | 48,000 |
1984/03/27 | 559 | 560 | 550 | 560 | 13,000 |
1984/03/26 | 560 | 565 | 550 | 560 | 22,000 |
1984/03/24 | 571 | 572 | 565 | 566 | 13,000 |
1984/03/23 | 576 | 576 | 570 | 575 | 28,000 |
1984/03/22 | 580 | 580 | 575 | 575 | 21,000 |
1984/03/21 | 582 | 585 | 575 | 575 | 18,000 |
1984/03/19 | 590 | 590 | 575 | 580 | 37,000 |
1984/03/17 | 582 | 595 | 581 | 590 | 36,000 |
1984/03/16 | 599 | 599 | 585 | 585 | 26,000 |
1984/03/15 | 590 | 590 | 575 | 590 | 42,000 |
1984/03/14 | 600 | 605 | 575 | 575 | 43,000 |
1984/03/13 | 603 | 620 | 603 | 605 | 82,000 |
1984/03/12 | 588 | 600 | 578 | 600 | 81,000 |
1984/03/09 | 585 | 590 | 563 | 568 | 78,000 |
1984/03/08 | 593 | 600 | 584 | 585 | 95,000 |
1984/03/07 | 600 | 614 | 593 | 603 | 212,000 |
1984/03/06 | 588 | 596 | 580 | 593 | 163,000 |
1984/03/05 | 587 | 590 | 571 | 585 | 147,000 |
1984/03/03 | 565 | 576 | 560 | 560 | 157,000 |
1984/03/02 | 525 | 565 | 521 | 555 | 298,000 |
1984/03/01 | 540 | 544 | 525 | 525 | 211,000 |
1984/02/29 | 518 | 525 | 515 | 520 | 125,000 |
1984/02/28 | 505 | 520 | 500 | 510 | 55,000 |
1984/02/27 | 495 | 505 | 494 | 500 | 34,000 |
1984/02/25 | 513 | 515 | 495 | 495 | 62,000 |
1984/02/24 | 500 | 516 | 500 | 510 | 99,000 |
1984/02/23 | 475 | 485 | 470 | 485 | 26,000 |
1984/02/22 | 461 | 472 | 461 | 472 | 8,000 |
1984/02/21 | 470 | 471 | 458 | 458 | 8,000 |
1984/02/20 | 476 | 476 | 466 | 470 | 10,000 |
1984/02/18 | 475 | 480 | 475 | 476 | 24,000 |
1984/02/17 | 459 | 470 | 455 | 470 | 33,000 |
1984/02/16 | 462 | 462 | 456 | 456 | 9,000 |
1984/02/15 | 460 | 460 | 457 | 457 | 11,000 |
1984/02/14 | 471 | 471 | 463 | 463 | 15,000 |
1984/02/13 | 470 | 470 | 461 | 466 | 22,000 |
1984/02/10 | 465 | 470 | 460 | 470 | 16,000 |
1984/02/09 | 470 | 487 | 470 | 479 | 17,000 |
1984/02/08 | 468 | 484 | 468 | 484 | 28,000 |
1984/02/07 | 484 | 484 | 469 | 483 | 25,000 |
1984/02/06 | 494 | 498 | 483 | 492 | 26,000 |
1984/02/04 | 499 | 499 | 485 | 499 | 54,000 |
1984/02/03 | 520 | 520 | 504 | 506 | 101,000 |
1984/02/02 | 505 | 525 | 505 | 519 | 240,000 |
1984/02/01 | 480 | 510 | 474 | 505 | 135,000 |
1984/01/31 | 470 | 471 | 467 | 470 | 34,000 |
1984/01/30 | 480 | 490 | 470 | 470 | 98,000 |
1984/01/28 | 485 | 489 | 480 | 480 | 128,000 |
1984/01/27 | 484 | 488 | 470 | 485 | 239,000 |
1984/01/26 | 440 | 471 | 440 | 465 | 268,000 |
1984/01/25 | 431 | 440 | 427 | 440 | 104,000 |
1984/01/24 | 418 | 427 | 418 | 427 | 42,000 |
1984/01/23 | 410 | 420 | 410 | 420 | 25,000 |
1984/01/21 | 429 | 429 | 410 | 410 | 25,000 |
1984/01/20 | 419 | 430 | 410 | 430 | 53,000 |
1984/01/19 | 401 | 423 | 401 | 423 | 28,000 |
1984/01/18 | 393 | 400 | 393 | 399 | 21,000 |
1984/01/17 | 390 | 396 | 390 | 395 | 30,000 |
1984/01/13 | 419 | 419 | 410 | 415 | 22,000 |
1984/01/12 | 420 | 420 | 410 | 420 | 20,000 |
1984/01/11 | 420 | 425 | 420 | 420 | 17,000 |
1984/01/10 | 430 | 430 | 420 | 425 | 18,000 |
1984/01/09 | 439 | 439 | 430 | 430 | 56,000 |
1984/01/07 | 425 | 430 | 425 | 429 | 22,000 |
1984/01/06 | 430 | 434 | 420 | 425 | 45,000 |
1984/01/05 | 440 | 440 | 437 | 439 | 32,000 |
1984/01/04 | 425 | 426 | 425 | 426 | 18,000 |