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 |
---|---|---|---|---|---|
1986/12/27 | 300 | 300 | 300 | 300 | 6,000 |
1986/12/26 | 295 | 295 | 295 | 295 | 2,000 |
1986/12/25 | 301 | 301 | 300 | 300 | 10,000 |
1986/12/23 | 310 | 310 | 301 | 301 | 3,000 |
1986/12/22 | 304 | 320 | 304 | 320 | 6,000 |
1986/12/19 | 300 | 300 | 291 | 300 | 10,000 |
1986/12/18 | 301 | 301 | 300 | 300 | 12,000 |
1986/12/17 | 316 | 316 | 310 | 310 | 9,000 |
1986/12/16 | 316 | 316 | 316 | 316 | 3,000 |
1986/12/15 | 325 | 325 | 316 | 316 | 5,000 |
1986/12/12 | 339 | 339 | 325 | 325 | 6,000 |
1986/12/11 | 325 | 340 | 325 | 340 | 3,000 |
1986/12/10 | 332 | 332 | 332 | 332 | 4,000 |
1986/12/08 | 330 | 345 | 330 | 345 | 3,000 |
1986/12/04 | 345 | 345 | 345 | 345 | 2,000 |
1986/12/03 | 350 | 350 | 350 | 350 | 2,000 |
1986/12/02 | 344 | 344 | 337 | 337 | 2,000 |
1986/12/01 | 336 | 344 | 336 | 344 | 2,000 |
1986/11/29 | 348 | 348 | 336 | 336 | 4,000 |
1986/11/28 | 362 | 368 | 350 | 350 | 20,000 |
1986/11/27 | 365 | 365 | 360 | 363 | 22,000 |
1986/11/26 | 329 | 356 | 329 | 356 | 29,000 |
1986/11/25 | 322 | 330 | 322 | 327 | 8,000 |
1986/11/21 | 315 | 315 | 315 | 315 | 19,000 |
1986/11/18 | 310 | 310 | 310 | 310 | 2,000 |
1986/11/17 | 305 | 310 | 305 | 310 | 12,000 |
1986/11/14 | 309 | 309 | 309 | 309 | 6,000 |
1986/11/13 | 308 | 310 | 308 | 310 | 2,000 |
1986/11/12 | 305 | 305 | 301 | 301 | 8,000 |
1986/11/11 | 309 | 309 | 309 | 309 | 1,000 |
1986/11/10 | 310 | 310 | 310 | 310 | 8,000 |
1986/11/07 | 310 | 310 | 310 | 310 | 6,000 |
1986/11/05 | 315 | 315 | 301 | 302 | 7,000 |
1986/11/04 | 319 | 319 | 315 | 315 | 3,000 |
1986/10/31 | 316 | 320 | 316 | 320 | 6,000 |
1986/10/30 | 312 | 314 | 312 | 314 | 3,000 |
1986/10/29 | 314 | 315 | 310 | 310 | 5,000 |
1986/10/28 | 315 | 315 | 310 | 310 | 6,000 |
1986/10/27 | 315 | 315 | 310 | 310 | 7,000 |
1986/10/24 | 290 | 290 | 290 | 290 | 15,000 |
1986/10/17 | 323 | 324 | 315 | 315 | 4,000 |
1986/10/16 | 325 | 325 | 318 | 323 | 5,000 |
1986/10/15 | 314 | 314 | 314 | 314 | 1,000 |
1986/10/14 | 310 | 310 | 310 | 310 | 1,000 |
1986/10/13 | 311 | 314 | 311 | 314 | 3,000 |
1986/10/09 | 300 | 300 | 300 | 300 | 3,000 |
1986/10/07 | 290 | 290 | 290 | 290 | 6,000 |
1986/10/06 | 290 | 290 | 285 | 285 | 3,000 |
1986/10/04 | 290 | 290 | 290 | 290 | 3,000 |
1986/10/02 | 290 | 290 | 290 | 290 | 5,000 |
1986/09/30 | 299 | 299 | 292 | 292 | 7,000 |
1986/09/27 | 300 | 300 | 300 | 300 | 4,000 |
1986/09/26 | 301 | 301 | 299 | 299 | 8,000 |
1986/09/25 | 310 | 310 | 301 | 301 | 16,000 |
1986/09/24 | 307 | 310 | 307 | 310 | 6,000 |
1986/09/22 | 306 | 308 | 306 | 308 | 3,000 |
1986/09/19 | 310 | 310 | 306 | 310 | 12,000 |
1986/09/18 | 327 | 330 | 320 | 320 | 10,000 |
1986/09/17 | 326 | 326 | 326 | 326 | 4,000 |
1986/09/12 | 326 | 326 | 325 | 326 | 9,000 |
1986/09/11 | 326 | 326 | 326 | 326 | 3,000 |
1986/09/10 | 320 | 321 | 320 | 321 | 11,000 |
1986/09/09 | 311 | 311 | 311 | 311 | 4,000 |
1986/09/08 | 310 | 310 | 310 | 310 | 2,000 |
1986/09/05 | 309 | 310 | 309 | 310 | 6,000 |
1986/09/04 | 309 | 310 | 309 | 310 | 4,000 |
1986/09/03 | 310 | 310 | 305 | 305 | 7,000 |
1986/09/02 | 310 | 310 | 310 | 310 | 5,000 |
1986/09/01 | 305 | 310 | 305 | 310 | 12,000 |
1986/08/29 | 305 | 305 | 305 | 305 | 11,000 |
1986/08/27 | 310 | 310 | 305 | 305 | 13,000 |
1986/08/26 | 305 | 305 | 305 | 305 | 15,000 |
1986/08/25 | 308 | 313 | 300 | 300 | 13,000 |
1986/08/22 | 291 | 293 | 291 | 293 | 8,000 |
1986/08/21 | 290 | 290 | 290 | 290 | 5,000 |
1986/08/20 | 289 | 289 | 289 | 289 | 23,000 |
1986/08/18 | 325 | 325 | 325 | 325 | 2,000 |
1986/08/15 | 331 | 331 | 328 | 328 | 6,000 |
1986/08/14 | 330 | 331 | 330 | 331 | 15,000 |
1986/08/12 | 335 | 335 | 330 | 331 | 3,000 |
1986/08/11 | 330 | 330 | 330 | 330 | 5,000 |
1986/08/07 | 335 | 335 | 335 | 335 | 1,000 |
1986/08/05 | 344 | 344 | 344 | 344 | 1,000 |
1986/08/04 | 344 | 344 | 344 | 344 | 2,000 |
1986/07/31 | 355 | 355 | 354 | 354 | 6,000 |
1986/07/30 | 350 | 350 | 350 | 350 | 16,000 |
1986/07/29 | 354 | 355 | 350 | 355 | 9,000 |
1986/07/28 | 355 | 355 | 354 | 354 | 3,000 |
1986/07/25 | 353 | 353 | 353 | 353 | 8,000 |
1986/07/24 | 350 | 356 | 350 | 350 | 5,000 |
1986/07/23 | 350 | 350 | 350 | 350 | 7,000 |
1986/07/22 | 362 | 362 | 362 | 362 | 1,000 |
1986/07/21 | 369 | 369 | 360 | 360 | 15,000 |
1986/07/18 | 370 | 370 | 363 | 363 | 7,000 |
1986/07/17 | 363 | 370 | 363 | 370 | 2,000 |
1986/07/16 | 362 | 362 | 362 | 362 | 4,000 |
1986/07/15 | 365 | 367 | 360 | 360 | 17,000 |
1986/07/14 | 366 | 368 | 365 | 365 | 14,000 |
1986/07/11 | 377 | 377 | 376 | 376 | 4,000 |
1986/07/10 | 376 | 376 | 375 | 375 | 16,000 |
1986/07/09 | 380 | 380 | 380 | 380 | 7,000 |
1986/07/08 | 386 | 386 | 380 | 380 | 18,000 |
1986/07/07 | 386 | 389 | 386 | 386 | 22,000 |
1986/07/04 | 390 | 390 | 386 | 386 | 20,000 |
1986/07/03 | 391 | 391 | 390 | 390 | 7,000 |
1986/07/02 | 391 | 391 | 390 | 390 | 12,000 |
1986/06/30 | 400 | 400 | 400 | 400 | 11,000 |
1986/06/27 | 388 | 390 | 388 | 390 | 8,000 |
1986/06/25 | 386 | 386 | 386 | 386 | 2,000 |
1986/06/24 | 388 | 388 | 380 | 380 | 21,000 |
1986/06/23 | 395 | 395 | 380 | 386 | 18,000 |
1986/06/20 | 385 | 400 | 385 | 400 | 8,000 |
1986/06/19 | 380 | 380 | 378 | 380 | 18,000 |
1986/06/18 | 376 | 376 | 375 | 375 | 3,000 |
1986/06/17 | 380 | 380 | 370 | 375 | 16,000 |
1986/06/16 | 381 | 381 | 380 | 380 | 9,000 |
1986/06/13 | 391 | 391 | 380 | 380 | 20,000 |
1986/06/12 | 385 | 387 | 382 | 387 | 7,000 |
1986/06/11 | 387 | 387 | 387 | 387 | 2,000 |
1986/06/10 | 388 | 388 | 388 | 388 | 11,000 |
1986/06/09 | 385 | 385 | 380 | 382 | 7,000 |
1986/06/07 | 385 | 385 | 385 | 385 | 4,000 |
1986/06/06 | 387 | 387 | 385 | 385 | 9,000 |
1986/06/05 | 391 | 391 | 387 | 387 | 13,000 |
1986/06/04 | 392 | 392 | 390 | 390 | 10,000 |
1986/06/02 | 387 | 390 | 387 | 390 | 14,000 |
1986/05/30 | 387 | 387 | 387 | 387 | 12,000 |
1986/05/29 | 410 | 410 | 400 | 410 | 27,000 |
1986/05/28 | 400 | 402 | 399 | 402 | 17,000 |
1986/05/27 | 381 | 383 | 380 | 383 | 16,000 |
1986/05/26 | 383 | 383 | 383 | 383 | 4,000 |
1986/05/23 | 385 | 385 | 380 | 385 | 42,000 |
1986/05/22 | 382 | 383 | 382 | 383 | 3,000 |
1986/05/21 | 380 | 380 | 380 | 380 | 11,000 |
1986/05/17 | 385 | 385 | 379 | 379 | 12,000 |
1986/05/16 | 400 | 400 | 390 | 390 | 11,000 |
1986/05/15 | 395 | 395 | 395 | 395 | 3,000 |
1986/05/14 | 395 | 400 | 394 | 395 | 12,000 |
1986/05/13 | 402 | 402 | 395 | 395 | 9,000 |
1986/05/12 | 414 | 414 | 414 | 414 | 1,000 |
1986/05/09 | 414 | 414 | 414 | 414 | 2,000 |
1986/05/08 | 430 | 430 | 430 | 430 | 1,000 |
1986/05/07 | 430 | 430 | 430 | 430 | 3,000 |
1986/05/02 | 435 | 439 | 435 | 439 | 5,000 |
1986/05/01 | 445 | 445 | 445 | 445 | 2,000 |
1986/04/30 | 450 | 450 | 449 | 450 | 9,000 |
1986/04/28 | 427 | 440 | 427 | 440 | 6,000 |
1986/04/26 | 426 | 427 | 426 | 427 | 3,000 |
1986/04/25 | 426 | 426 | 426 | 426 | 1,000 |
1986/04/24 | 440 | 440 | 426 | 426 | 30,000 |
1986/04/23 | 438 | 450 | 438 | 440 | 44,000 |
1986/04/22 | 450 | 450 | 433 | 433 | 36,000 |
1986/04/21 | 450 | 470 | 450 | 460 | 84,000 |
1986/04/19 | 430 | 440 | 430 | 440 | 7,000 |
1986/04/18 | 408 | 430 | 408 | 430 | 26,000 |
1986/04/17 | 428 | 428 | 405 | 405 | 13,000 |
1986/04/16 | 430 | 430 | 430 | 430 | 22,000 |
1986/04/15 | 460 | 460 | 444 | 449 | 61,000 |
1986/04/14 | 440 | 474 | 440 | 455 | 202,000 |
1986/04/11 | 390 | 440 | 390 | 440 | 116,000 |
1986/04/10 | 401 | 401 | 393 | 396 | 36,000 |
1986/04/09 | 400 | 408 | 400 | 400 | 68,000 |
1986/04/08 | 375 | 398 | 375 | 398 | 42,000 |
1986/04/07 | 355 | 370 | 355 | 370 | 11,000 |
1986/04/05 | 355 | 355 | 354 | 355 | 9,000 |
1986/04/04 | 353 | 373 | 353 | 355 | 22,000 |
1986/04/03 | 350 | 350 | 345 | 350 | 16,000 |
1986/04/01 | 326 | 326 | 326 | 326 | 1,000 |
1986/03/31 | 326 | 326 | 325 | 325 | 14,000 |
1986/03/28 | 326 | 327 | 326 | 326 | 6,000 |
1986/03/27 | 327 | 327 | 326 | 326 | 5,000 |
1986/03/26 | 327 | 330 | 327 | 330 | 2,000 |
1986/03/25 | 325 | 325 | 325 | 325 | 13,000 |
1986/03/22 | 343 | 343 | 343 | 343 | 2,000 |
1986/03/20 | 354 | 355 | 353 | 353 | 3,000 |
1986/03/19 | 354 | 356 | 354 | 356 | 4,000 |
1986/03/18 | 360 | 360 | 355 | 355 | 6,000 |
1986/03/17 | 370 | 371 | 366 | 371 | 10,000 |
1986/03/14 | 355 | 355 | 355 | 355 | 5,000 |
1986/03/13 | 365 | 365 | 353 | 353 | 9,000 |
1986/03/12 | 370 | 370 | 370 | 370 | 1,000 |
1986/03/11 | 370 | 370 | 365 | 370 | 4,000 |
1986/03/07 | 370 | 374 | 365 | 374 | 4,000 |
1986/03/06 | 357 | 365 | 356 | 365 | 4,000 |
1986/03/05 | 358 | 358 | 355 | 355 | 6,000 |
1986/03/03 | 358 | 358 | 358 | 358 | 2,000 |
1986/03/01 | 356 | 356 | 356 | 356 | 1,000 |
1986/02/28 | 353 | 356 | 353 | 356 | 11,000 |
1986/02/27 | 353 | 353 | 352 | 352 | 10,000 |
1986/02/26 | 352 | 353 | 352 | 352 | 9,000 |
1986/02/25 | 353 | 353 | 353 | 353 | 5,000 |
1986/02/24 | 353 | 355 | 352 | 352 | 6,000 |
1986/02/22 | 352 | 352 | 352 | 352 | 5,000 |
1986/02/21 | 351 | 352 | 351 | 352 | 4,000 |
1986/02/20 | 352 | 352 | 351 | 351 | 2,000 |
1986/02/19 | 352 | 352 | 352 | 352 | 1,000 |
1986/02/18 | 351 | 351 | 351 | 351 | 9,000 |
1986/02/17 | 351 | 356 | 351 | 351 | 7,000 |
1986/02/15 | 350 | 351 | 350 | 351 | 4,000 |
1986/02/14 | 350 | 350 | 346 | 346 | 11,000 |
1986/02/13 | 351 | 351 | 351 | 351 | 5,000 |
1986/02/12 | 351 | 356 | 351 | 351 | 5,000 |
1986/02/10 | 352 | 352 | 352 | 352 | 1,000 |
1986/02/07 | 351 | 351 | 351 | 351 | 1,000 |
1986/02/06 | 351 | 351 | 345 | 345 | 8,000 |
1986/02/05 | 355 | 355 | 350 | 350 | 3,000 |
1986/02/04 | 360 | 360 | 350 | 350 | 9,000 |
1986/02/03 | 355 | 358 | 355 | 355 | 8,000 |
1986/02/01 | 356 | 356 | 355 | 355 | 2,000 |
1986/01/31 | 360 | 360 | 355 | 355 | 3,000 |
1986/01/30 | 355 | 359 | 355 | 359 | 4,000 |
1986/01/29 | 371 | 371 | 355 | 355 | 4,000 |
1986/01/28 | 378 | 378 | 373 | 373 | 10,000 |
1986/01/27 | 377 | 377 | 377 | 377 | 2,000 |
1986/01/25 | 389 | 389 | 378 | 378 | 6,000 |
1986/01/24 | 400 | 400 | 390 | 390 | 31,000 |
1986/01/23 | 398 | 416 | 398 | 405 | 72,000 |
1986/01/22 | 359 | 390 | 355 | 390 | 50,000 |
1986/01/21 | 350 | 359 | 350 | 359 | 10,000 |
1986/01/20 | 355 | 355 | 355 | 355 | 5,000 |
1986/01/18 | 355 | 355 | 340 | 340 | 11,000 |
1986/01/17 | 341 | 350 | 340 | 349 | 16,000 |
1986/01/16 | 341 | 341 | 340 | 340 | 2,000 |
1986/01/14 | 325 | 340 | 325 | 340 | 10,000 |
1986/01/13 | 324 | 327 | 324 | 327 | 5,000 |
1986/01/10 | 322 | 326 | 322 | 326 | 3,000 |
1986/01/09 | 321 | 321 | 321 | 321 | 1,000 |
1986/01/08 | 328 | 328 | 321 | 321 | 2,000 |
1986/01/06 | 335 | 335 | 335 | 335 | 4,000 |