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 |
---|---|---|---|---|---|
1989/12/29 | 955 | 960 | 950 | 950 | 10,000 |
1989/12/28 | 950 | 960 | 950 | 955 | 23,000 |
1989/12/27 | 957 | 960 | 950 | 950 | 25,000 |
1989/12/26 | 958 | 958 | 948 | 957 | 21,000 |
1989/12/25 | 960 | 960 | 955 | 958 | 27,000 |
1989/12/22 | 956 | 960 | 942 | 950 | 51,000 |
1989/12/21 | 963 | 970 | 956 | 956 | 60,000 |
1989/12/20 | 964 | 964 | 950 | 957 | 22,000 |
1989/12/19 | 970 | 970 | 950 | 965 | 65,000 |
1989/12/18 | 970 | 989 | 970 | 970 | 103,000 |
1989/12/15 | 935 | 970 | 930 | 950 | 166,000 |
1989/12/14 | 930 | 930 | 915 | 925 | 121,000 |
1989/12/13 | 916 | 920 | 915 | 915 | 61,000 |
1989/12/12 | 915 | 920 | 910 | 915 | 48,000 |
1989/12/11 | 919 | 920 | 905 | 905 | 30,000 |
1989/12/08 | 925 | 925 | 900 | 920 | 80,000 |
1989/12/07 | 920 | 921 | 915 | 920 | 120,000 |
1989/12/06 | 900 | 937 | 899 | 901 | 108,000 |
1989/12/05 | 880 | 895 | 880 | 895 | 32,000 |
1989/12/04 | 836 | 849 | 831 | 835 | 105,000 |
1989/12/01 | 850 | 860 | 830 | 830 | 143,000 |
1989/11/30 | 870 | 875 | 850 | 850 | 26,000 |
1989/11/29 | 870 | 890 | 867 | 870 | 42,000 |
1989/11/28 | 870 | 871 | 870 | 870 | 14,000 |
1989/11/27 | 865 | 875 | 865 | 867 | 13,000 |
1989/11/24 | 870 | 875 | 865 | 866 | 39,000 |
1989/11/22 | 870 | 875 | 860 | 872 | 20,000 |
1989/11/21 | 855 | 870 | 855 | 870 | 16,000 |
1989/11/20 | 860 | 870 | 860 | 861 | 28,000 |
1989/11/17 | 861 | 861 | 850 | 860 | 25,000 |
1989/11/16 | 889 | 890 | 860 | 860 | 26,000 |
1989/11/15 | 900 | 900 | 890 | 890 | 80,000 |
1989/11/14 | 890 | 900 | 890 | 890 | 82,000 |
1989/11/13 | 850 | 870 | 850 | 860 | 54,000 |
1989/11/10 | 835 | 850 | 835 | 845 | 33,000 |
1989/11/09 | 821 | 830 | 821 | 830 | 13,000 |
1989/11/08 | 810 | 820 | 810 | 812 | 21,000 |
1989/11/07 | 823 | 823 | 800 | 806 | 38,000 |
1989/11/06 | 835 | 845 | 823 | 823 | 22,000 |
1989/11/02 | 840 | 840 | 835 | 835 | 24,000 |
1989/11/01 | 828 | 840 | 828 | 840 | 12,000 |
1989/10/31 | 825 | 830 | 825 | 825 | 27,000 |
1989/10/30 | 824 | 850 | 823 | 840 | 34,000 |
1989/10/27 | 840 | 840 | 822 | 825 | 52,000 |
1989/10/25 | 852 | 870 | 850 | 850 | 45,000 |
1989/10/24 | 880 | 880 | 850 | 852 | 34,000 |
1989/10/23 | 900 | 900 | 880 | 886 | 44,000 |
1989/10/20 | 900 | 902 | 875 | 885 | 135,000 |
1989/10/19 | 900 | 928 | 900 | 905 | 301,000 |
1989/10/18 | 859 | 900 | 855 | 890 | 358,000 |
1989/10/17 | 849 | 860 | 845 | 860 | 181,000 |
1989/10/16 | 795 | 805 | 795 | 799 | 39,000 |
1989/10/13 | 796 | 818 | 796 | 815 | 50,000 |
1989/10/12 | 795 | 800 | 775 | 795 | 62,000 |
1989/10/11 | 829 | 830 | 805 | 815 | 77,000 |
1989/10/09 | 840 | 849 | 830 | 835 | 181,000 |
1989/10/06 | 849 | 880 | 830 | 840 | 407,000 |
1989/10/05 | 800 | 810 | 790 | 808 | 237,000 |
1989/10/04 | 757 | 800 | 757 | 800 | 230,000 |
1989/10/03 | 738 | 750 | 738 | 750 | 61,000 |
1989/10/02 | 726 | 739 | 726 | 739 | 16,000 |
1989/09/29 | 739 | 739 | 720 | 720 | 28,000 |
1989/09/28 | 749 | 749 | 735 | 740 | 33,000 |
1989/09/27 | 740 | 745 | 735 | 744 | 35,000 |
1989/09/26 | 740 | 740 | 725 | 735 | 27,000 |
1989/09/25 | 720 | 727 | 720 | 727 | 17,000 |
1989/09/22 | 724 | 724 | 717 | 718 | 32,000 |
1989/09/21 | 720 | 724 | 720 | 724 | 14,000 |
1989/09/20 | 720 | 723 | 720 | 720 | 19,000 |
1989/09/19 | 722 | 724 | 716 | 718 | 17,000 |
1989/09/18 | 716 | 719 | 713 | 715 | 12,000 |
1989/09/14 | 719 | 719 | 715 | 715 | 27,000 |
1989/09/13 | 719 | 719 | 705 | 719 | 24,000 |
1989/09/12 | 737 | 737 | 710 | 720 | 21,000 |
1989/09/11 | 740 | 745 | 730 | 735 | 54,000 |
1989/09/08 | 749 | 749 | 730 | 740 | 109,000 |
1989/09/07 | 730 | 748 | 730 | 748 | 155,000 |
1989/09/06 | 710 | 734 | 708 | 720 | 131,000 |
1989/09/05 | 710 | 710 | 706 | 710 | 17,000 |
1989/09/04 | 710 | 710 | 700 | 710 | 23,000 |
1989/09/01 | 710 | 710 | 700 | 700 | 31,000 |
1989/08/31 | 716 | 716 | 710 | 713 | 37,000 |
1989/08/30 | 706 | 710 | 700 | 710 | 42,000 |
1989/08/29 | 708 | 709 | 700 | 700 | 24,000 |
1989/08/28 | 710 | 711 | 705 | 705 | 13,000 |
1989/08/25 | 714 | 715 | 707 | 707 | 28,000 |
1989/08/24 | 719 | 720 | 710 | 718 | 56,000 |
1989/08/23 | 701 | 718 | 701 | 718 | 50,000 |
1989/08/22 | 697 | 700 | 696 | 700 | 38,000 |
1989/08/21 | 700 | 700 | 695 | 697 | 26,000 |
1989/08/18 | 710 | 710 | 696 | 700 | 50,000 |
1989/08/17 | 719 | 719 | 700 | 705 | 46,000 |
1989/08/16 | 690 | 720 | 685 | 720 | 108,000 |
1989/08/15 | 685 | 690 | 672 | 690 | 18,000 |
1989/08/14 | 685 | 685 | 685 | 685 | 6,000 |
1989/08/11 | 690 | 690 | 680 | 685 | 26,000 |
1989/08/10 | 680 | 695 | 680 | 695 | 28,000 |
1989/08/09 | 666 | 670 | 666 | 670 | 28,000 |
1989/08/08 | 660 | 660 | 660 | 660 | 14,000 |
1989/08/07 | 658 | 658 | 657 | 658 | 6,000 |
1989/08/04 | 659 | 659 | 657 | 657 | 3,000 |
1989/08/03 | 656 | 665 | 656 | 660 | 26,000 |
1989/08/02 | 665 | 668 | 665 | 665 | 15,000 |
1989/08/01 | 657 | 664 | 656 | 664 | 19,000 |
1989/07/31 | 670 | 670 | 655 | 655 | 5,000 |
1989/07/28 | 652 | 659 | 650 | 659 | 12,000 |
1989/07/27 | 645 | 650 | 645 | 650 | 35,000 |
1989/07/26 | 645 | 646 | 642 | 645 | 5,000 |
1989/07/25 | 645 | 645 | 641 | 641 | 8,000 |
1989/07/24 | 655 | 655 | 645 | 645 | 5,000 |
1989/07/21 | 655 | 655 | 650 | 655 | 16,000 |
1989/07/20 | 660 | 660 | 652 | 655 | 6,000 |
1989/07/19 | 650 | 650 | 650 | 650 | 12,000 |
1989/07/18 | 665 | 665 | 650 | 650 | 20,000 |
1989/07/17 | 660 | 660 | 660 | 660 | 19,000 |
1989/07/14 | 670 | 670 | 650 | 650 | 22,000 |
1989/07/13 | 675 | 675 | 660 | 660 | 8,000 |
1989/07/12 | 670 | 680 | 670 | 675 | 14,000 |
1989/07/11 | 676 | 676 | 665 | 665 | 12,000 |
1989/07/10 | 676 | 680 | 675 | 675 | 9,000 |
1989/07/07 | 675 | 675 | 675 | 675 | 6,000 |
1989/07/06 | 679 | 680 | 670 | 670 | 11,000 |
1989/07/05 | 680 | 680 | 670 | 675 | 14,000 |
1989/07/04 | 667 | 679 | 667 | 679 | 12,000 |
1989/07/03 | 679 | 679 | 677 | 677 | 3,000 |
1989/06/30 | 680 | 688 | 651 | 651 | 37,000 |
1989/06/28 | 670 | 670 | 668 | 669 | 16,000 |
1989/06/27 | 694 | 695 | 680 | 690 | 52,000 |
1989/06/26 | 660 | 698 | 660 | 698 | 97,000 |
1989/06/23 | 650 | 655 | 650 | 655 | 2,000 |
1989/06/22 | 651 | 660 | 649 | 650 | 22,000 |
1989/06/21 | 631 | 649 | 631 | 649 | 3,000 |
1989/06/20 | 641 | 650 | 628 | 628 | 16,000 |
1989/06/19 | 638 | 638 | 638 | 638 | 3,000 |
1989/06/16 | 631 | 635 | 631 | 635 | 5,000 |
1989/06/15 | 650 | 651 | 631 | 631 | 32,000 |
1989/06/14 | 649 | 650 | 644 | 650 | 4,000 |
1989/06/13 | 650 | 660 | 650 | 650 | 18,000 |
1989/06/12 | 636 | 650 | 636 | 650 | 3,000 |
1989/06/09 | 635 | 636 | 635 | 636 | 8,000 |
1989/06/08 | 631 | 633 | 630 | 633 | 16,000 |
1989/06/07 | 633 | 635 | 630 | 630 | 10,000 |
1989/06/06 | 645 | 645 | 645 | 645 | 1,000 |
1989/06/05 | 650 | 650 | 645 | 645 | 6,000 |
1989/06/02 | 650 | 660 | 640 | 660 | 8,000 |
1989/06/01 | 664 | 665 | 651 | 660 | 13,000 |
1989/05/31 | 658 | 669 | 655 | 669 | 23,000 |
1989/05/30 | 651 | 658 | 650 | 658 | 9,000 |
1989/05/29 | 663 | 664 | 650 | 650 | 7,000 |
1989/05/26 | 650 | 670 | 650 | 670 | 10,000 |
1989/05/25 | 662 | 662 | 650 | 650 | 9,000 |
1989/05/24 | 671 | 673 | 665 | 668 | 30,000 |
1989/05/23 | 674 | 680 | 673 | 675 | 33,000 |
1989/05/22 | 674 | 675 | 670 | 673 | 29,000 |
1989/05/19 | 670 | 674 | 660 | 670 | 60,000 |
1989/05/18 | 656 | 670 | 655 | 670 | 40,000 |
1989/05/17 | 650 | 650 | 640 | 650 | 15,000 |
1989/05/16 | 652 | 654 | 640 | 650 | 17,000 |
1989/05/15 | 650 | 650 | 650 | 650 | 4,000 |
1989/05/12 | 665 | 665 | 651 | 660 | 12,000 |
1989/05/11 | 661 | 661 | 651 | 655 | 20,000 |
1989/05/10 | 651 | 675 | 650 | 670 | 56,000 |
1989/05/09 | 651 | 651 | 643 | 643 | 35,000 |
1989/05/08 | 636 | 656 | 636 | 650 | 21,000 |
1989/05/02 | 621 | 634 | 620 | 634 | 22,000 |
1989/05/01 | 620 | 620 | 620 | 620 | 3,000 |
1989/04/28 | 617 | 625 | 615 | 625 | 9,000 |
1989/04/27 | 620 | 620 | 620 | 620 | 1,000 |
1989/04/25 | 634 | 634 | 621 | 621 | 16,000 |
1989/04/24 | 630 | 630 | 615 | 615 | 12,000 |
1989/04/21 | 635 | 645 | 610 | 610 | 29,000 |
1989/04/20 | 628 | 635 | 620 | 635 | 20,000 |
1989/04/19 | 615 | 625 | 615 | 625 | 27,000 |
1989/04/18 | 615 | 620 | 615 | 615 | 10,000 |
1989/04/17 | 610 | 615 | 610 | 610 | 16,000 |
1989/04/14 | 615 | 615 | 601 | 601 | 16,000 |
1989/04/13 | 600 | 615 | 600 | 615 | 14,000 |
1989/04/12 | 599 | 600 | 595 | 600 | 12,000 |
1989/04/11 | 590 | 590 | 580 | 580 | 7,000 |
1989/04/10 | 590 | 590 | 590 | 590 | 2,000 |
1989/04/07 | 571 | 571 | 571 | 571 | 1,000 |
1989/04/06 | 580 | 599 | 570 | 570 | 10,000 |
1989/04/05 | 580 | 580 | 570 | 570 | 5,000 |
1989/04/04 | 603 | 603 | 590 | 590 | 8,000 |
1989/04/03 | 600 | 601 | 600 | 600 | 9,000 |
1989/03/31 | 595 | 600 | 595 | 600 | 6,000 |
1989/03/30 | 571 | 571 | 571 | 571 | 5,000 |
1989/03/29 | 551 | 551 | 551 | 551 | 5,000 |
1989/03/28 | 580 | 580 | 580 | 580 | 6,000 |
1989/03/27 | 585 | 585 | 580 | 580 | 7,000 |
1989/03/24 | 590 | 590 | 588 | 588 | 7,000 |
1989/03/23 | 585 | 589 | 585 | 588 | 25,000 |
1989/03/22 | 583 | 583 | 580 | 580 | 16,000 |
1989/03/20 | 582 | 585 | 574 | 577 | 26,000 |
1989/03/17 | 585 | 585 | 582 | 582 | 4,000 |
1989/03/16 | 590 | 590 | 585 | 585 | 21,000 |
1989/03/15 | 591 | 591 | 590 | 591 | 8,000 |
1989/03/14 | 582 | 590 | 581 | 581 | 6,000 |
1989/03/13 | 581 | 582 | 581 | 582 | 4,000 |
1989/03/10 | 590 | 590 | 581 | 581 | 3,000 |
1989/03/09 | 581 | 599 | 581 | 581 | 8,000 |
1989/03/08 | 595 | 595 | 580 | 580 | 7,000 |
1989/03/07 | 600 | 600 | 600 | 600 | 6,000 |
1989/03/06 | 611 | 611 | 595 | 595 | 18,000 |
1989/03/03 | 600 | 605 | 595 | 605 | 24,000 |
1989/03/02 | 600 | 601 | 600 | 600 | 7,000 |
1989/02/28 | 614 | 615 | 600 | 600 | 11,000 |
1989/02/27 | 605 | 615 | 605 | 615 | 6,000 |
1989/02/23 | 605 | 615 | 605 | 614 | 13,000 |
1989/02/22 | 614 | 615 | 605 | 612 | 17,000 |
1989/02/21 | 611 | 615 | 610 | 615 | 9,000 |
1989/02/20 | 620 | 620 | 600 | 601 | 15,000 |
1989/02/17 | 613 | 620 | 610 | 620 | 17,000 |
1989/02/16 | 620 | 620 | 615 | 620 | 19,000 |
1989/02/15 | 613 | 618 | 613 | 617 | 14,000 |
1989/02/14 | 626 | 626 | 613 | 613 | 25,000 |
1989/02/13 | 643 | 648 | 630 | 630 | 8,000 |
1989/02/10 | 630 | 655 | 630 | 643 | 27,000 |
1989/02/09 | 629 | 629 | 610 | 616 | 13,000 |
1989/02/08 | 640 | 649 | 630 | 649 | 13,000 |
1989/02/07 | 652 | 660 | 651 | 651 | 5,000 |
1989/02/06 | 650 | 670 | 645 | 650 | 21,000 |
1989/02/03 | 655 | 655 | 655 | 655 | 21,000 |
1989/02/02 | 642 | 645 | 642 | 645 | 5,000 |
1989/02/01 | 645 | 665 | 645 | 645 | 36,000 |
1989/01/31 | 669 | 670 | 649 | 655 | 41,000 |
1989/01/30 | 675 | 675 | 660 | 660 | 31,000 |
1989/01/28 | 674 | 675 | 663 | 670 | 48,000 |
1989/01/27 | 620 | 681 | 615 | 680 | 180,000 |
1989/01/26 | 601 | 619 | 601 | 610 | 63,000 |
1989/01/25 | 585 | 595 | 585 | 595 | 16,000 |
1989/01/24 | 601 | 601 | 590 | 590 | 15,000 |
1989/01/23 | 600 | 600 | 580 | 581 | 6,000 |
1989/01/20 | 602 | 602 | 600 | 600 | 22,000 |
1989/01/19 | 600 | 603 | 599 | 602 | 15,000 |
1989/01/18 | 601 | 610 | 600 | 601 | 39,000 |
1989/01/17 | 617 | 620 | 600 | 600 | 24,000 |
1989/01/13 | 591 | 597 | 590 | 597 | 37,000 |
1989/01/12 | 560 | 580 | 560 | 579 | 31,000 |
1989/01/11 | 550 | 550 | 550 | 550 | 9,000 |
1989/01/10 | 560 | 560 | 550 | 550 | 11,000 |
1989/01/09 | 560 | 560 | 556 | 560 | 21,000 |
1989/01/06 | 560 | 560 | 560 | 560 | 5,000 |
1989/01/05 | 550 | 564 | 550 | 564 | 5,000 |
1989/01/04 | 550 | 550 | 550 | 550 | 8,000 |