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 |
---|---|---|---|---|---|
1988/12/28 | 539 | 539 | 539 | 539 | 2,000 |
1988/12/26 | 522 | 540 | 522 | 540 | 3,000 |
1988/12/24 | 540 | 540 | 519 | 520 | 12,000 |
1988/12/23 | 560 | 560 | 540 | 540 | 7,000 |
1988/12/22 | 569 | 570 | 560 | 560 | 16,000 |
1988/12/21 | 570 | 570 | 570 | 570 | 6,000 |
1988/12/20 | 570 | 570 | 570 | 570 | 9,000 |
1988/12/19 | 570 | 570 | 570 | 570 | 9,000 |
1988/12/16 | 580 | 580 | 571 | 575 | 22,000 |
1988/12/15 | 570 | 575 | 570 | 570 | 12,000 |
1988/12/14 | 562 | 562 | 561 | 561 | 4,000 |
1988/12/13 | 570 | 580 | 560 | 560 | 10,000 |
1988/12/12 | 560 | 561 | 560 | 560 | 16,000 |
1988/12/09 | 570 | 570 | 560 | 560 | 16,000 |
1988/12/08 | 575 | 580 | 570 | 570 | 12,000 |
1988/12/07 | 565 | 575 | 565 | 570 | 17,000 |
1988/12/06 | 560 | 571 | 560 | 570 | 26,000 |
1988/12/05 | 566 | 566 | 551 | 551 | 38,000 |
1988/12/03 | 580 | 580 | 580 | 580 | 8,000 |
1988/12/02 | 561 | 561 | 550 | 560 | 31,000 |
1988/12/01 | 570 | 570 | 550 | 550 | 12,000 |
1988/11/29 | 600 | 600 | 600 | 600 | 6,000 |
1988/11/28 | 590 | 600 | 590 | 600 | 19,000 |
1988/11/25 | 559 | 561 | 547 | 547 | 18,000 |
1988/11/24 | 547 | 560 | 546 | 546 | 14,000 |
1988/11/22 | 560 | 560 | 546 | 546 | 9,000 |
1988/11/18 | 526 | 526 | 526 | 526 | 10,000 |
1988/11/17 | 524 | 525 | 523 | 525 | 3,000 |
1988/11/16 | 520 | 530 | 520 | 521 | 7,000 |
1988/11/15 | 511 | 511 | 511 | 511 | 1,000 |
1988/11/14 | 505 | 505 | 505 | 505 | 2,000 |
1988/11/11 | 549 | 549 | 522 | 522 | 3,000 |
1988/11/10 | 550 | 550 | 550 | 550 | 14,000 |
1988/11/09 | 550 | 550 | 550 | 550 | 20,000 |
1988/11/08 | 550 | 550 | 550 | 550 | 3,000 |
1988/11/07 | 560 | 560 | 550 | 555 | 8,000 |
1988/11/05 | 521 | 550 | 521 | 550 | 8,000 |
1988/11/04 | 531 | 541 | 525 | 541 | 16,000 |
1988/11/02 | 530 | 530 | 520 | 521 | 20,000 |
1988/11/01 | 500 | 500 | 500 | 500 | 21,000 |
1988/10/31 | 550 | 555 | 549 | 550 | 12,000 |
1988/10/29 | 565 | 570 | 550 | 570 | 40,000 |
1988/10/28 | 550 | 575 | 550 | 575 | 26,000 |
1988/10/27 | 520 | 520 | 511 | 519 | 19,000 |
1988/10/26 | 480 | 481 | 479 | 481 | 14,000 |
1988/10/25 | 440 | 445 | 440 | 445 | 8,000 |
1988/10/24 | 449 | 449 | 420 | 440 | 38,000 |
1988/10/22 | 470 | 470 | 450 | 450 | 35,000 |
1988/10/21 | 479 | 479 | 470 | 470 | 9,000 |
1988/10/20 | 480 | 480 | 470 | 479 | 10,000 |
1988/10/19 | 490 | 490 | 485 | 485 | 5,000 |
1988/10/18 | 490 | 490 | 490 | 490 | 4,000 |
1988/10/17 | 509 | 509 | 490 | 490 | 12,000 |
1988/10/14 | 500 | 505 | 500 | 500 | 11,000 |
1988/10/13 | 497 | 497 | 495 | 497 | 6,000 |
1988/10/12 | 495 | 496 | 495 | 495 | 5,000 |
1988/10/11 | 490 | 500 | 490 | 490 | 8,000 |
1988/10/07 | 505 | 510 | 500 | 500 | 18,000 |
1988/10/06 | 510 | 510 | 501 | 501 | 9,000 |
1988/10/05 | 503 | 520 | 503 | 510 | 11,000 |
1988/10/04 | 511 | 511 | 506 | 506 | 21,000 |
1988/10/03 | 501 | 501 | 501 | 501 | 6,000 |
1988/10/01 | 539 | 539 | 535 | 535 | 3,000 |
1988/09/30 | 539 | 539 | 534 | 539 | 3,000 |
1988/09/29 | 541 | 542 | 540 | 540 | 14,000 |
1988/09/28 | 540 | 550 | 540 | 540 | 6,000 |
1988/09/27 | 550 | 551 | 540 | 540 | 5,000 |
1988/09/26 | 551 | 560 | 550 | 550 | 23,000 |
1988/09/24 | 551 | 555 | 550 | 550 | 12,000 |
1988/09/22 | 551 | 551 | 551 | 551 | 10,000 |
1988/09/21 | 556 | 556 | 550 | 551 | 15,000 |
1988/09/20 | 560 | 560 | 556 | 556 | 15,000 |
1988/09/19 | 566 | 566 | 566 | 566 | 4,000 |
1988/09/16 | 560 | 561 | 560 | 560 | 19,000 |
1988/09/14 | 560 | 560 | 560 | 560 | 3,000 |
1988/09/13 | 560 | 560 | 560 | 560 | 5,000 |
1988/09/12 | 560 | 560 | 560 | 560 | 6,000 |
1988/09/09 | 552 | 560 | 552 | 552 | 4,000 |
1988/09/08 | 560 | 561 | 550 | 550 | 45,000 |
1988/09/07 | 560 | 562 | 555 | 562 | 22,000 |
1988/09/06 | 561 | 562 | 561 | 561 | 9,000 |
1988/09/05 | 562 | 565 | 561 | 561 | 4,000 |
1988/09/03 | 561 | 561 | 560 | 560 | 23,000 |
1988/09/02 | 560 | 560 | 560 | 560 | 4,000 |
1988/09/01 | 589 | 589 | 570 | 570 | 11,000 |
1988/08/31 | 589 | 590 | 589 | 589 | 17,000 |
1988/08/30 | 590 | 590 | 590 | 590 | 3,000 |
1988/08/29 | 560 | 560 | 560 | 560 | 2,000 |
1988/08/27 | 590 | 590 | 588 | 588 | 6,000 |
1988/08/26 | 565 | 585 | 565 | 585 | 4,000 |
1988/08/25 | 564 | 565 | 564 | 564 | 10,000 |
1988/08/24 | 560 | 560 | 559 | 559 | 8,000 |
1988/08/23 | 560 | 570 | 560 | 560 | 8,000 |
1988/08/22 | 565 | 570 | 565 | 570 | 4,000 |
1988/08/19 | 560 | 560 | 560 | 560 | 3,000 |
1988/08/18 | 575 | 575 | 560 | 560 | 8,000 |
1988/08/17 | 560 | 570 | 550 | 557 | 19,000 |
1988/08/16 | 556 | 557 | 556 | 557 | 4,000 |
1988/08/15 | 556 | 556 | 556 | 556 | 4,000 |
1988/08/11 | 573 | 576 | 570 | 576 | 7,000 |
1988/08/10 | 575 | 575 | 575 | 575 | 5,000 |
1988/08/09 | 578 | 578 | 577 | 577 | 3,000 |
1988/08/08 | 575 | 577 | 575 | 577 | 4,000 |
1988/08/05 | 585 | 590 | 584 | 584 | 6,000 |
1988/08/04 | 582 | 585 | 580 | 585 | 26,000 |
1988/08/03 | 581 | 581 | 580 | 581 | 4,000 |
1988/08/02 | 590 | 590 | 580 | 580 | 11,000 |
1988/08/01 | 580 | 580 | 580 | 580 | 6,000 |
1988/07/30 | 595 | 605 | 590 | 590 | 9,000 |
1988/07/29 | 621 | 621 | 596 | 596 | 35,000 |
1988/07/28 | 615 | 630 | 615 | 630 | 2,000 |
1988/07/27 | 610 | 610 | 605 | 605 | 9,000 |
1988/07/25 | 621 | 621 | 606 | 620 | 9,000 |
1988/07/23 | 620 | 620 | 601 | 601 | 4,000 |
1988/07/22 | 659 | 659 | 630 | 630 | 14,000 |
1988/07/21 | 665 | 665 | 660 | 660 | 6,000 |
1988/07/19 | 649 | 675 | 630 | 630 | 34,000 |
1988/07/18 | 670 | 670 | 650 | 650 | 23,000 |
1988/07/15 | 666 | 689 | 665 | 669 | 19,000 |
1988/07/14 | 690 | 690 | 665 | 665 | 12,000 |
1988/07/13 | 692 | 692 | 690 | 690 | 19,000 |
1988/07/12 | 700 | 710 | 685 | 701 | 26,000 |
1988/07/11 | 681 | 681 | 670 | 680 | 26,000 |
1988/07/08 | 645 | 664 | 641 | 664 | 18,000 |
1988/07/07 | 650 | 655 | 640 | 655 | 22,000 |
1988/07/06 | 640 | 645 | 640 | 640 | 36,000 |
1988/07/05 | 644 | 645 | 635 | 636 | 34,000 |
1988/07/04 | 656 | 656 | 626 | 649 | 27,000 |
1988/07/02 | 636 | 650 | 621 | 650 | 58,000 |
1988/07/01 | 675 | 675 | 639 | 646 | 45,000 |
1988/06/30 | 685 | 690 | 675 | 675 | 27,000 |
1988/06/29 | 681 | 690 | 675 | 675 | 26,000 |
1988/06/28 | 701 | 705 | 679 | 679 | 46,000 |
1988/06/27 | 701 | 720 | 700 | 701 | 29,000 |
1988/06/25 | 730 | 740 | 710 | 710 | 46,000 |
1988/06/24 | 701 | 720 | 700 | 720 | 55,000 |
1988/06/23 | 744 | 745 | 710 | 710 | 91,000 |
1988/06/22 | 691 | 745 | 691 | 740 | 104,000 |
1988/06/21 | 695 | 700 | 690 | 690 | 59,000 |
1988/06/20 | 709 | 714 | 695 | 699 | 52,000 |
1988/06/17 | 715 | 732 | 705 | 705 | 48,000 |
1988/06/16 | 739 | 744 | 717 | 717 | 42,000 |
1988/06/15 | 725 | 744 | 713 | 739 | 71,000 |
1988/06/14 | 739 | 739 | 713 | 713 | 57,000 |
1988/06/13 | 749 | 750 | 729 | 730 | 122,000 |
1988/06/10 | 731 | 734 | 720 | 729 | 149,000 |
1988/06/09 | 765 | 774 | 700 | 700 | 151,000 |
1988/06/08 | 800 | 800 | 760 | 760 | 200,000 |
1988/06/07 | 839 | 844 | 791 | 809 | 927,000 |
1988/06/06 | 844 | 844 | 844 | 844 | 668,000 |
1988/06/04 | 744 | 744 | 744 | 744 | 335,000 |
1988/06/03 | 644 | 645 | 634 | 644 | 25,000 |
1988/06/02 | 640 | 650 | 630 | 634 | 49,000 |
1988/06/01 | 642 | 642 | 631 | 639 | 42,000 |
1988/05/31 | 653 | 653 | 640 | 641 | 32,000 |
1988/05/30 | 651 | 669 | 651 | 656 | 61,000 |
1988/05/28 | 678 | 678 | 650 | 660 | 106,000 |
1988/05/27 | 634 | 685 | 630 | 674 | 223,000 |
1988/05/26 | 620 | 634 | 612 | 634 | 53,000 |
1988/05/25 | 620 | 620 | 608 | 611 | 55,000 |
1988/05/24 | 614 | 629 | 612 | 629 | 31,000 |
1988/05/23 | 614 | 635 | 614 | 622 | 22,000 |
1988/05/20 | 630 | 639 | 624 | 624 | 32,000 |
1988/05/19 | 625 | 639 | 622 | 639 | 13,000 |
1988/05/18 | 636 | 640 | 624 | 640 | 84,000 |
1988/05/17 | 647 | 647 | 636 | 640 | 90,000 |
1988/05/16 | 628 | 648 | 628 | 640 | 131,000 |
1988/05/13 | 619 | 625 | 609 | 625 | 76,000 |
1988/05/12 | 610 | 625 | 595 | 624 | 108,000 |
1988/05/11 | 595 | 614 | 593 | 610 | 38,000 |
1988/05/10 | 583 | 595 | 583 | 590 | 43,000 |
1988/05/09 | 579 | 593 | 579 | 593 | 22,000 |
1988/05/07 | 591 | 599 | 586 | 586 | 26,000 |
1988/05/06 | 604 | 610 | 601 | 601 | 56,000 |
1988/05/02 | 604 | 610 | 604 | 607 | 40,000 |
1988/04/30 | 610 | 618 | 606 | 606 | 61,000 |
1988/04/28 | 605 | 630 | 602 | 606 | 403,000 |
1988/04/27 | 578 | 603 | 562 | 603 | 181,000 |
1988/04/26 | 555 | 588 | 555 | 588 | 86,000 |
1988/04/25 | 540 | 550 | 540 | 548 | 33,000 |
1988/04/23 | 535 | 539 | 526 | 539 | 32,000 |
1988/04/22 | 539 | 539 | 530 | 531 | 21,000 |
1988/04/21 | 540 | 540 | 525 | 540 | 32,000 |
1988/04/20 | 541 | 541 | 530 | 540 | 27,000 |
1988/04/19 | 531 | 541 | 531 | 541 | 11,000 |
1988/04/18 | 548 | 548 | 531 | 531 | 10,000 |
1988/04/15 | 525 | 530 | 525 | 528 | 13,000 |
1988/04/14 | 531 | 546 | 531 | 535 | 16,000 |
1988/04/13 | 539 | 539 | 531 | 531 | 11,000 |
1988/04/12 | 540 | 540 | 530 | 540 | 12,000 |
1988/04/11 | 547 | 547 | 536 | 541 | 13,000 |
1988/04/08 | 545 | 550 | 545 | 545 | 25,000 |
1988/04/07 | 550 | 552 | 543 | 550 | 16,000 |
1988/04/06 | 540 | 550 | 540 | 550 | 12,000 |
1988/04/05 | 555 | 560 | 545 | 545 | 18,000 |
1988/04/04 | 550 | 555 | 545 | 555 | 25,000 |
1988/04/02 | 549 | 550 | 548 | 550 | 24,000 |
1988/04/01 | 545 | 550 | 545 | 549 | 9,000 |
1988/03/31 | 550 | 550 | 543 | 545 | 20,000 |
1988/03/30 | 550 | 555 | 540 | 550 | 13,000 |
1988/03/29 | 541 | 550 | 540 | 550 | 33,000 |
1988/03/28 | 535 | 540 | 535 | 540 | 7,000 |
1988/03/26 | 539 | 540 | 535 | 535 | 17,000 |
1988/03/25 | 550 | 555 | 538 | 538 | 20,000 |
1988/03/24 | 559 | 560 | 540 | 540 | 17,000 |
1988/03/23 | 559 | 560 | 537 | 560 | 22,000 |
1988/03/22 | 580 | 580 | 560 | 562 | 41,000 |
1988/03/18 | 535 | 580 | 535 | 577 | 189,000 |
1988/03/17 | 530 | 530 | 521 | 523 | 17,000 |
1988/03/16 | 526 | 526 | 515 | 515 | 22,000 |
1988/03/15 | 523 | 523 | 511 | 522 | 20,000 |
1988/03/14 | 530 | 530 | 510 | 511 | 27,000 |
1988/03/11 | 530 | 540 | 525 | 540 | 21,000 |
1988/03/10 | 540 | 549 | 535 | 540 | 39,000 |
1988/03/09 | 545 | 549 | 520 | 540 | 37,000 |
1988/03/08 | 547 | 549 | 540 | 545 | 27,000 |
1988/03/07 | 538 | 548 | 528 | 547 | 55,000 |
1988/03/05 | 538 | 538 | 538 | 538 | 3,000 |
1988/03/04 | 520 | 525 | 520 | 525 | 26,000 |
1988/03/03 | 539 | 540 | 520 | 520 | 31,000 |
1988/03/02 | 519 | 540 | 510 | 540 | 104,000 |
1988/03/01 | 506 | 520 | 505 | 520 | 32,000 |
1988/02/29 | 500 | 520 | 500 | 516 | 21,000 |
1988/02/27 | 510 | 520 | 500 | 520 | 57,000 |
1988/02/26 | 506 | 520 | 504 | 520 | 39,000 |
1988/02/25 | 504 | 510 | 503 | 505 | 18,000 |
1988/02/24 | 492 | 505 | 491 | 505 | 15,000 |
1988/02/23 | 510 | 510 | 490 | 490 | 15,000 |
1988/02/22 | 491 | 500 | 491 | 500 | 11,000 |
1988/02/19 | 485 | 498 | 485 | 485 | 26,000 |
1988/02/18 | 515 | 515 | 495 | 515 | 29,000 |
1988/02/17 | 525 | 525 | 493 | 520 | 24,000 |
1988/02/16 | 518 | 530 | 510 | 520 | 28,000 |
1988/02/15 | 540 | 544 | 520 | 520 | 50,000 |
1988/02/12 | 498 | 520 | 491 | 520 | 36,000 |
1988/02/10 | 481 | 485 | 478 | 478 | 26,000 |
1988/02/09 | 485 | 490 | 476 | 476 | 33,000 |
1988/02/08 | 505 | 507 | 479 | 479 | 33,000 |
1988/02/06 | 485 | 495 | 475 | 495 | 30,000 |
1988/02/05 | 521 | 524 | 494 | 494 | 46,000 |
1988/02/04 | 565 | 569 | 519 | 519 | 114,000 |
1988/02/03 | 528 | 558 | 528 | 555 | 162,000 |
1988/02/02 | 514 | 530 | 505 | 525 | 70,000 |
1988/02/01 | 520 | 520 | 500 | 504 | 28,000 |
1988/01/30 | 510 | 510 | 500 | 500 | 21,000 |
1988/01/29 | 520 | 525 | 495 | 500 | 46,000 |
1988/01/28 | 500 | 530 | 500 | 530 | 106,000 |
1988/01/27 | 464 | 495 | 464 | 485 | 35,000 |
1988/01/26 | 461 | 464 | 460 | 462 | 22,000 |
1988/01/25 | 470 | 470 | 460 | 460 | 16,000 |
1988/01/23 | 481 | 481 | 460 | 460 | 25,000 |
1988/01/22 | 483 | 483 | 481 | 481 | 28,000 |
1988/01/21 | 499 | 500 | 481 | 483 | 83,000 |
1988/01/20 | 477 | 495 | 477 | 495 | 93,000 |
1988/01/19 | 460 | 478 | 455 | 470 | 44,000 |
1988/01/18 | 448 | 450 | 448 | 450 | 44,000 |
1988/01/14 | 430 | 439 | 430 | 438 | 15,000 |
1988/01/13 | 431 | 440 | 430 | 430 | 12,000 |
1988/01/12 | 435 | 435 | 420 | 420 | 10,000 |
1988/01/11 | 436 | 436 | 435 | 435 | 5,000 |
1988/01/07 | 441 | 445 | 436 | 436 | 11,000 |
1988/01/06 | 430 | 432 | 425 | 430 | 19,000 |
1988/01/05 | 414 | 425 | 414 | 415 | 15,000 |
1988/01/04 | 425 | 425 | 415 | 415 | 7,000 |