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 |
---|---|---|---|---|---|
1987/12/26 | 448 | 448 | 443 | 443 | 6,000 |
1987/12/25 | 453 | 453 | 438 | 438 | 16,000 |
1987/12/22 | 417 | 420 | 411 | 411 | 36,000 |
1987/12/21 | 424 | 430 | 411 | 411 | 41,000 |
1987/12/18 | 425 | 425 | 420 | 420 | 12,000 |
1987/12/17 | 423 | 440 | 422 | 440 | 15,000 |
1987/12/16 | 437 | 437 | 418 | 422 | 22,000 |
1987/12/15 | 450 | 450 | 432 | 432 | 24,000 |
1987/12/14 | 441 | 449 | 440 | 440 | 20,000 |
1987/12/11 | 445 | 445 | 431 | 440 | 35,000 |
1987/12/10 | 453 | 453 | 445 | 445 | 24,000 |
1987/12/09 | 441 | 451 | 431 | 448 | 42,000 |
1987/12/08 | 441 | 441 | 431 | 440 | 33,000 |
1987/12/07 | 446 | 446 | 441 | 441 | 12,000 |
1987/12/05 | 444 | 445 | 441 | 441 | 14,000 |
1987/12/04 | 455 | 457 | 441 | 441 | 25,000 |
1987/12/03 | 460 | 460 | 455 | 457 | 16,000 |
1987/12/02 | 460 | 460 | 450 | 456 | 43,000 |
1987/12/01 | 450 | 451 | 450 | 451 | 5,000 |
1987/11/30 | 455 | 455 | 450 | 451 | 18,000 |
1987/11/28 | 456 | 470 | 456 | 470 | 17,000 |
1987/11/27 | 450 | 460 | 450 | 460 | 31,000 |
1987/11/26 | 470 | 470 | 453 | 454 | 14,000 |
1987/11/25 | 485 | 495 | 470 | 470 | 14,000 |
1987/11/24 | 477 | 485 | 477 | 485 | 31,000 |
1987/11/20 | 451 | 451 | 451 | 451 | 2,000 |
1987/11/19 | 455 | 455 | 440 | 450 | 54,000 |
1987/11/18 | 475 | 475 | 461 | 462 | 21,000 |
1987/11/17 | 480 | 490 | 475 | 480 | 37,000 |
1987/11/16 | 500 | 505 | 460 | 470 | 101,000 |
1987/11/12 | 465 | 465 | 455 | 461 | 31,000 |
1987/11/11 | 475 | 490 | 450 | 450 | 87,000 |
1987/11/09 | 520 | 520 | 516 | 518 | 79,000 |
1987/11/07 | 575 | 580 | 567 | 567 | 47,000 |
1987/11/06 | 620 | 624 | 585 | 585 | 213,000 |
1987/11/05 | 615 | 627 | 600 | 619 | 322,000 |
1987/11/04 | 600 | 649 | 600 | 605 | 481,000 |
1987/11/02 | 619 | 682 | 600 | 619 | 1,064,000 |
1987/10/31 | 567 | 629 | 565 | 629 | 601,000 |
1987/10/30 | 557 | 570 | 555 | 557 | 443,000 |
1987/10/29 | 530 | 550 | 525 | 544 | 363,000 |
1987/10/28 | 500 | 535 | 500 | 535 | 218,000 |
1987/10/27 | 499 | 499 | 477 | 497 | 88,000 |
1987/10/26 | 510 | 523 | 498 | 498 | 114,000 |
1987/10/24 | 490 | 510 | 483 | 510 | 100,000 |
1987/10/23 | 461 | 471 | 456 | 470 | 87,000 |
1987/10/22 | 490 | 490 | 450 | 456 | 176,000 |
1987/10/21 | 440 | 475 | 440 | 475 | 95,000 |
1987/10/20 | 430 | 430 | 420 | 420 | 78,000 |
1987/10/19 | 471 | 471 | 465 | 467 | 48,000 |
1987/10/16 | 468 | 480 | 468 | 470 | 106,000 |
1987/10/15 | 491 | 495 | 466 | 467 | 28,000 |
1987/10/14 | 494 | 499 | 485 | 490 | 75,000 |
1987/10/13 | 494 | 500 | 489 | 489 | 61,000 |
1987/10/12 | 520 | 520 | 490 | 495 | 155,000 |
1987/10/09 | 473 | 530 | 473 | 530 | 234,000 |
1987/10/08 | 463 | 475 | 463 | 468 | 39,000 |
1987/10/07 | 461 | 461 | 450 | 458 | 21,000 |
1987/10/06 | 465 | 476 | 460 | 460 | 45,000 |
1987/10/05 | 460 | 470 | 458 | 470 | 26,000 |
1987/10/03 | 460 | 465 | 460 | 465 | 5,000 |
1987/10/02 | 465 | 479 | 465 | 470 | 21,000 |
1987/10/01 | 480 | 485 | 465 | 465 | 70,000 |
1987/09/30 | 438 | 450 | 438 | 450 | 11,000 |
1987/09/29 | 441 | 441 | 436 | 436 | 14,000 |
1987/09/28 | 438 | 441 | 438 | 441 | 5,000 |
1987/09/26 | 443 | 448 | 443 | 448 | 2,000 |
1987/09/25 | 445 | 445 | 443 | 443 | 2,000 |
1987/09/24 | 445 | 450 | 445 | 445 | 4,000 |
1987/09/22 | 456 | 456 | 443 | 455 | 26,000 |
1987/09/21 | 459 | 460 | 453 | 455 | 33,000 |
1987/09/18 | 446 | 455 | 446 | 455 | 10,000 |
1987/09/17 | 446 | 446 | 443 | 446 | 9,000 |
1987/09/16 | 450 | 455 | 442 | 442 | 21,000 |
1987/09/14 | 449 | 450 | 446 | 450 | 12,000 |
1987/09/11 | 445 | 450 | 441 | 450 | 5,000 |
1987/09/10 | 448 | 448 | 440 | 440 | 14,000 |
1987/09/09 | 449 | 453 | 444 | 453 | 18,000 |
1987/09/08 | 445 | 445 | 444 | 444 | 6,000 |
1987/09/07 | 450 | 450 | 449 | 449 | 3,000 |
1987/09/05 | 455 | 460 | 447 | 447 | 7,000 |
1987/09/04 | 446 | 455 | 442 | 455 | 14,000 |
1987/09/03 | 455 | 455 | 441 | 446 | 19,000 |
1987/09/02 | 460 | 460 | 445 | 445 | 14,000 |
1987/09/01 | 445 | 460 | 445 | 460 | 6,000 |
1987/08/31 | 440 | 459 | 440 | 441 | 13,000 |
1987/08/28 | 460 | 460 | 435 | 435 | 21,000 |
1987/08/27 | 467 | 470 | 452 | 452 | 19,000 |
1987/08/26 | 460 | 460 | 457 | 457 | 3,000 |
1987/08/25 | 452 | 475 | 452 | 470 | 43,000 |
1987/08/21 | 476 | 476 | 469 | 470 | 8,000 |
1987/08/20 | 474 | 474 | 474 | 474 | 1,000 |
1987/08/19 | 489 | 489 | 475 | 475 | 12,000 |
1987/08/18 | 456 | 496 | 456 | 495 | 43,000 |
1987/08/17 | 440 | 453 | 440 | 450 | 36,000 |
1987/08/14 | 438 | 441 | 420 | 441 | 25,000 |
1987/08/13 | 431 | 441 | 431 | 438 | 9,000 |
1987/08/12 | 442 | 442 | 441 | 441 | 3,000 |
1987/08/11 | 445 | 447 | 445 | 447 | 13,000 |
1987/08/10 | 449 | 449 | 449 | 449 | 3,000 |
1987/08/07 | 448 | 448 | 440 | 446 | 15,000 |
1987/08/06 | 451 | 451 | 450 | 451 | 5,000 |
1987/08/05 | 451 | 451 | 451 | 451 | 14,000 |
1987/08/04 | 462 | 462 | 451 | 456 | 12,000 |
1987/08/03 | 474 | 474 | 473 | 473 | 6,000 |
1987/08/01 | 484 | 485 | 475 | 475 | 15,000 |
1987/07/31 | 480 | 490 | 475 | 485 | 23,000 |
1987/07/30 | 480 | 480 | 470 | 470 | 26,000 |
1987/07/29 | 455 | 455 | 450 | 455 | 12,000 |
1987/07/28 | 440 | 440 | 427 | 430 | 23,000 |
1987/07/27 | 440 | 440 | 430 | 435 | 14,000 |
1987/07/25 | 440 | 444 | 439 | 443 | 5,000 |
1987/07/24 | 440 | 440 | 431 | 431 | 16,000 |
1987/07/23 | 411 | 411 | 395 | 395 | 25,000 |
1987/07/22 | 449 | 449 | 410 | 410 | 18,000 |
1987/07/21 | 450 | 450 | 450 | 450 | 17,000 |
1987/07/20 | 479 | 479 | 470 | 470 | 13,000 |
1987/07/17 | 471 | 474 | 471 | 474 | 34,000 |
1987/07/16 | 446 | 446 | 446 | 446 | 24,000 |
1987/07/15 | 481 | 481 | 451 | 476 | 56,000 |
1987/07/14 | 490 | 490 | 480 | 480 | 7,000 |
1987/07/13 | 490 | 497 | 480 | 490 | 29,000 |
1987/07/10 | 480 | 495 | 480 | 485 | 57,000 |
1987/07/09 | 491 | 491 | 480 | 480 | 54,000 |
1987/07/08 | 500 | 501 | 490 | 490 | 70,000 |
1987/07/07 | 501 | 520 | 498 | 502 | 80,000 |
1987/07/06 | 510 | 510 | 480 | 480 | 87,000 |
1987/07/04 | 548 | 548 | 514 | 540 | 143,000 |
1987/07/03 | 550 | 560 | 520 | 548 | 471,000 |
1987/07/02 | 520 | 550 | 510 | 530 | 535,000 |
1987/07/01 | 450 | 496 | 448 | 490 | 454,000 |
1987/06/30 | 400 | 420 | 400 | 420 | 90,000 |
1987/06/29 | 395 | 400 | 395 | 400 | 20,000 |
1987/06/27 | 390 | 400 | 390 | 400 | 18,000 |
1987/06/26 | 380 | 395 | 380 | 395 | 13,000 |
1987/06/25 | 391 | 391 | 380 | 380 | 21,000 |
1987/06/24 | 397 | 400 | 391 | 391 | 18,000 |
1987/06/23 | 400 | 400 | 395 | 397 | 19,000 |
1987/06/22 | 395 | 404 | 395 | 404 | 79,000 |
1987/06/19 | 395 | 395 | 395 | 395 | 27,000 |
1987/06/18 | 379 | 379 | 360 | 371 | 57,000 |
1987/06/17 | 414 | 415 | 390 | 390 | 71,000 |
1987/06/16 | 384 | 420 | 380 | 419 | 157,000 |
1987/06/15 | 361 | 385 | 361 | 385 | 72,000 |
1987/06/12 | 346 | 360 | 342 | 353 | 48,000 |
1987/06/11 | 345 | 348 | 340 | 346 | 15,000 |
1987/06/10 | 334 | 348 | 333 | 345 | 37,000 |
1987/06/09 | 333 | 335 | 332 | 332 | 7,000 |
1987/06/08 | 334 | 334 | 330 | 332 | 14,000 |
1987/06/06 | 334 | 335 | 334 | 334 | 20,000 |
1987/06/05 | 320 | 329 | 320 | 329 | 33,000 |
1987/06/04 | 318 | 318 | 315 | 315 | 11,000 |
1987/06/03 | 316 | 317 | 316 | 316 | 10,000 |
1987/06/02 | 315 | 319 | 315 | 319 | 9,000 |
1987/06/01 | 314 | 319 | 314 | 315 | 13,000 |
1987/05/30 | 305 | 309 | 305 | 309 | 3,000 |
1987/05/29 | 303 | 303 | 303 | 303 | 13,000 |
1987/05/28 | 320 | 320 | 310 | 310 | 27,000 |
1987/05/27 | 320 | 320 | 315 | 315 | 20,000 |
1987/05/26 | 299 | 306 | 299 | 306 | 20,000 |
1987/05/25 | 295 | 300 | 295 | 300 | 11,000 |
1987/05/23 | 291 | 294 | 291 | 294 | 3,000 |
1987/05/22 | 289 | 290 | 288 | 290 | 12,000 |
1987/05/21 | 285 | 290 | 285 | 290 | 16,000 |
1987/05/20 | 280 | 289 | 280 | 285 | 22,000 |
1987/05/19 | 273 | 276 | 271 | 275 | 21,000 |
1987/05/18 | 270 | 270 | 270 | 270 | 5,000 |
1987/05/15 | 270 | 270 | 266 | 266 | 15,000 |
1987/05/14 | 265 | 266 | 265 | 266 | 3,000 |
1987/05/13 | 264 | 265 | 264 | 265 | 5,000 |
1987/05/11 | 269 | 269 | 265 | 265 | 3,000 |
1987/05/08 | 265 | 265 | 265 | 265 | 2,000 |
1987/05/07 | 265 | 265 | 265 | 265 | 5,000 |
1987/05/06 | 265 | 265 | 265 | 265 | 4,000 |
1987/05/02 | 269 | 269 | 269 | 269 | 4,000 |
1987/05/01 | 267 | 270 | 266 | 266 | 3,000 |
1987/04/30 | 270 | 270 | 266 | 266 | 2,000 |
1987/04/28 | 266 | 266 | 266 | 266 | 1,000 |
1987/04/27 | 275 | 275 | 275 | 275 | 3,000 |
1987/04/25 | 260 | 260 | 255 | 260 | 9,000 |
1987/04/24 | 260 | 260 | 260 | 260 | 12,000 |
1987/04/23 | 285 | 285 | 280 | 280 | 21,000 |
1987/04/22 | 251 | 259 | 251 | 259 | 15,000 |
1987/04/21 | 247 | 250 | 247 | 250 | 21,000 |
1987/04/20 | 250 | 254 | 245 | 245 | 16,000 |
1987/04/17 | 256 | 256 | 250 | 256 | 12,000 |
1987/04/16 | 260 | 261 | 260 | 261 | 22,000 |
1987/04/15 | 262 | 262 | 262 | 262 | 4,000 |
1987/04/14 | 261 | 261 | 261 | 261 | 7,000 |
1987/04/13 | 270 | 270 | 260 | 265 | 11,000 |
1987/04/10 | 265 | 270 | 265 | 270 | 15,000 |
1987/04/07 | 266 | 266 | 265 | 265 | 7,000 |
1987/04/06 | 270 | 270 | 265 | 265 | 11,000 |
1987/04/04 | 271 | 271 | 270 | 270 | 9,000 |
1987/04/03 | 273 | 273 | 270 | 270 | 9,000 |
1987/03/31 | 273 | 273 | 273 | 273 | 3,000 |
1987/03/30 | 273 | 273 | 273 | 273 | 6,000 |
1987/03/27 | 285 | 285 | 285 | 285 | 2,000 |
1987/03/26 | 282 | 282 | 280 | 280 | 5,000 |
1987/03/25 | 290 | 290 | 282 | 282 | 11,000 |
1987/03/23 | 289 | 289 | 289 | 289 | 4,000 |
1987/03/20 | 289 | 289 | 282 | 282 | 5,000 |
1987/03/19 | 285 | 285 | 276 | 276 | 20,000 |
1987/03/18 | 280 | 289 | 280 | 289 | 6,000 |
1987/03/17 | 280 | 285 | 280 | 285 | 11,000 |
1987/03/16 | 276 | 277 | 276 | 277 | 7,000 |
1987/03/13 | 290 | 290 | 280 | 280 | 3,000 |
1987/03/12 | 274 | 275 | 274 | 275 | 12,000 |
1987/03/11 | 286 | 286 | 286 | 286 | 10,000 |
1987/03/10 | 277 | 286 | 276 | 286 | 13,000 |
1987/03/09 | 275 | 276 | 275 | 276 | 3,000 |
1987/03/06 | 273 | 283 | 273 | 273 | 10,000 |
1987/03/05 | 273 | 273 | 271 | 271 | 11,000 |
1987/03/04 | 272 | 272 | 272 | 272 | 1,000 |
1987/02/27 | 271 | 271 | 270 | 270 | 7,000 |
1987/02/26 | 270 | 270 | 270 | 270 | 21,000 |
1987/02/25 | 285 | 285 | 281 | 285 | 18,000 |
1987/02/24 | 300 | 300 | 295 | 295 | 13,000 |
1987/02/20 | 293 | 293 | 290 | 290 | 9,000 |
1987/02/19 | 288 | 288 | 286 | 288 | 11,000 |
1987/02/18 | 290 | 290 | 290 | 290 | 3,000 |
1987/02/17 | 286 | 286 | 286 | 286 | 2,000 |
1987/02/16 | 290 | 290 | 280 | 281 | 6,000 |
1987/02/13 | 291 | 292 | 291 | 292 | 14,000 |
1987/02/12 | 291 | 291 | 291 | 291 | 5,000 |
1987/02/10 | 291 | 291 | 291 | 291 | 4,000 |
1987/02/09 | 292 | 292 | 290 | 290 | 6,000 |
1987/02/07 | 291 | 291 | 291 | 291 | 2,000 |
1987/02/06 | 291 | 295 | 290 | 290 | 7,000 |
1987/02/05 | 290 | 290 | 290 | 290 | 3,000 |
1987/02/04 | 290 | 290 | 290 | 290 | 1,000 |
1987/02/03 | 290 | 290 | 290 | 290 | 1,000 |
1987/02/02 | 290 | 290 | 290 | 290 | 1,000 |
1987/01/31 | 290 | 290 | 290 | 290 | 1,000 |
1987/01/29 | 278 | 279 | 278 | 278 | 9,000 |
1987/01/27 | 294 | 294 | 288 | 288 | 4,000 |
1987/01/26 | 289 | 289 | 289 | 289 | 1,000 |
1987/01/24 | 290 | 290 | 289 | 289 | 3,000 |
1987/01/22 | 295 | 295 | 295 | 295 | 1,000 |
1987/01/21 | 289 | 289 | 289 | 289 | 1,000 |
1987/01/19 | 305 | 305 | 300 | 300 | 10,000 |
1987/01/14 | 291 | 291 | 290 | 291 | 13,000 |
1987/01/13 | 291 | 291 | 291 | 291 | 1,000 |
1987/01/12 | 290 | 290 | 290 | 290 | 3,000 |
1987/01/09 | 292 | 292 | 290 | 290 | 4,000 |
1987/01/08 | 295 | 295 | 295 | 295 | 3,000 |
1987/01/07 | 294 | 300 | 294 | 295 | 15,000 |
1987/01/06 | 295 | 304 | 294 | 304 | 13,000 |
1987/01/05 | 295 | 295 | 295 | 295 | 1,000 |