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 |
|---|---|---|---|---|---|
| 1990/12/28 | 444 | 445 | 439 | 445 | 7,000 |
| 1990/12/27 | 445 | 445 | 445 | 445 | 5,000 |
| 1990/12/26 | 445 | 445 | 445 | 445 | 5,000 |
| 1990/12/25 | 449 | 449 | 445 | 449 | 8,000 |
| 1990/12/21 | 450 | 450 | 444 | 444 | 9,000 |
| 1990/12/20 | 475 | 475 | 460 | 460 | 6,000 |
| 1990/12/19 | 484 | 484 | 481 | 481 | 2,000 |
| 1990/12/18 | 479 | 484 | 479 | 484 | 3,000 |
| 1990/12/17 | 483 | 486 | 478 | 478 | 8,000 |
| 1990/12/14 | 483 | 486 | 480 | 480 | 14,000 |
| 1990/12/13 | 486 | 486 | 483 | 483 | 13,000 |
| 1990/12/12 | 480 | 480 | 475 | 480 | 16,000 |
| 1990/12/11 | 483 | 486 | 480 | 480 | 9,000 |
| 1990/12/10 | 481 | 486 | 481 | 483 | 9,000 |
| 1990/12/07 | 470 | 480 | 470 | 480 | 6,000 |
| 1990/12/05 | 490 | 490 | 480 | 480 | 4,000 |
| 1990/12/04 | 495 | 495 | 495 | 495 | 1,000 |
| 1990/11/30 | 509 | 509 | 499 | 499 | 12,000 |
| 1990/11/28 | 500 | 510 | 500 | 510 | 4,000 |
| 1990/11/27 | 510 | 510 | 510 | 510 | 2,000 |
| 1990/11/26 | 510 | 510 | 510 | 510 | 1,000 |
| 1990/11/20 | 510 | 510 | 510 | 510 | 3,000 |
| 1990/11/16 | 551 | 551 | 550 | 550 | 11,000 |
| 1990/11/15 | 570 | 570 | 550 | 550 | 4,000 |
| 1990/11/13 | 539 | 540 | 530 | 530 | 12,000 |
| 1990/11/09 | 575 | 580 | 574 | 580 | 8,000 |
| 1990/11/08 | 600 | 600 | 580 | 580 | 11,000 |
| 1990/11/07 | 600 | 610 | 600 | 610 | 4,000 |
| 1990/11/06 | 601 | 601 | 600 | 600 | 2,000 |
| 1990/11/05 | 604 | 610 | 600 | 600 | 9,000 |
| 1990/11/02 | 600 | 600 | 600 | 600 | 4,000 |
| 1990/11/01 | 658 | 658 | 658 | 658 | 1,000 |
| 1990/10/31 | 650 | 658 | 650 | 658 | 4,000 |
| 1990/10/30 | 660 | 660 | 658 | 658 | 4,000 |
| 1990/10/29 | 635 | 650 | 635 | 650 | 6,000 |
| 1990/10/26 | 626 | 626 | 625 | 625 | 6,000 |
| 1990/10/25 | 621 | 630 | 621 | 625 | 8,000 |
| 1990/10/24 | 620 | 631 | 620 | 631 | 5,000 |
| 1990/10/23 | 595 | 600 | 595 | 600 | 3,000 |
| 1990/10/22 | 592 | 595 | 580 | 580 | 8,000 |
| 1990/10/19 | 580 | 590 | 575 | 590 | 9,000 |
| 1990/10/18 | 570 | 590 | 570 | 590 | 4,000 |
| 1990/10/17 | 570 | 570 | 570 | 570 | 2,000 |
| 1990/10/16 | 601 | 601 | 600 | 600 | 5,000 |
| 1990/10/15 | 590 | 601 | 590 | 601 | 3,000 |
| 1990/10/12 | 590 | 590 | 590 | 590 | 7,000 |
| 1990/10/11 | 629 | 630 | 600 | 610 | 19,000 |
| 1990/10/09 | 629 | 630 | 629 | 630 | 4,000 |
| 1990/10/08 | 576 | 580 | 575 | 580 | 8,000 |
| 1990/10/04 | 510 | 520 | 505 | 520 | 21,000 |
| 1990/10/03 | 494 | 495 | 490 | 490 | 46,000 |
| 1990/10/02 | 480 | 480 | 465 | 474 | 15,000 |
| 1990/10/01 | 480 | 480 | 470 | 470 | 9,000 |
| 1990/09/28 | 491 | 491 | 491 | 491 | 2,000 |
| 1990/09/27 | 501 | 501 | 501 | 501 | 23,000 |
| 1990/09/26 | 589 | 589 | 550 | 550 | 22,000 |
| 1990/09/21 | 610 | 610 | 599 | 600 | 15,000 |
| 1990/09/20 | 650 | 650 | 619 | 620 | 26,000 |
| 1990/09/19 | 680 | 680 | 650 | 660 | 9,000 |
| 1990/09/18 | 730 | 730 | 699 | 699 | 11,000 |
| 1990/09/17 | 720 | 720 | 720 | 720 | 8,000 |
| 1990/09/13 | 723 | 725 | 723 | 725 | 6,000 |
| 1990/09/12 | 755 | 755 | 753 | 753 | 3,000 |
| 1990/09/11 | 774 | 774 | 755 | 755 | 6,000 |
| 1990/09/10 | 754 | 754 | 754 | 754 | 3,000 |
| 1990/09/06 | 780 | 780 | 775 | 775 | 9,000 |
| 1990/09/05 | 788 | 788 | 780 | 780 | 6,000 |
| 1990/09/04 | 790 | 790 | 788 | 788 | 7,000 |
| 1990/09/03 | 800 | 800 | 790 | 790 | 25,000 |
| 1990/08/31 | 790 | 800 | 780 | 780 | 19,000 |
| 1990/08/30 | 791 | 791 | 776 | 789 | 12,000 |
| 1990/08/29 | 810 | 821 | 790 | 790 | 17,000 |
| 1990/08/28 | 827 | 838 | 790 | 800 | 48,000 |
| 1990/08/23 | 898 | 898 | 898 | 898 | 11,000 |
| 1990/08/22 | 920 | 920 | 920 | 920 | 4,000 |
| 1990/08/21 | 931 | 932 | 930 | 930 | 20,000 |
| 1990/08/20 | 931 | 931 | 931 | 931 | 2,000 |
| 1990/08/17 | 930 | 930 | 930 | 930 | 12,000 |
| 1990/08/16 | 950 | 960 | 945 | 950 | 13,000 |
| 1990/08/15 | 920 | 926 | 920 | 926 | 9,000 |
| 1990/08/14 | 930 | 930 | 920 | 920 | 9,000 |
| 1990/08/10 | 950 | 950 | 930 | 930 | 22,000 |
| 1990/08/09 | 971 | 971 | 950 | 950 | 18,000 |
| 1990/08/08 | 941 | 970 | 930 | 961 | 28,000 |
| 1990/08/06 | 980 | 980 | 980 | 980 | 9,000 |
| 1990/08/03 | 1,010 | 1,050 | 1,010 | 1,050 | 19,000 |
| 1990/08/02 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1990/08/01 | 1,140 | 1,140 | 1,100 | 1,100 | 21,000 |
| 1990/07/31 | 1,130 | 1,140 | 1,130 | 1,130 | 20,000 |
| 1990/07/30 | 1,060 | 1,090 | 1,060 | 1,090 | 26,000 |
| 1990/07/27 | 1,050 | 1,060 | 1,000 | 1,060 | 55,000 |
| 1990/07/26 | 1,110 | 1,110 | 1,060 | 1,090 | 49,000 |
| 1990/07/25 | 1,070 | 1,150 | 1,060 | 1,140 | 102,000 |
| 1990/07/24 | 1,200 | 1,200 | 1,180 | 1,190 | 38,000 |
| 1990/07/23 | 1,270 | 1,280 | 1,210 | 1,230 | 39,000 |
| 1990/07/20 | 1,280 | 1,280 | 1,230 | 1,280 | 71,000 |
| 1990/07/19 | 1,250 | 1,300 | 1,250 | 1,290 | 146,000 |
| 1990/07/18 | 1,250 | 1,270 | 1,230 | 1,250 | 155,000 |
| 1990/07/17 | 1,250 | 1,320 | 1,250 | 1,270 | 424,000 |
| 1990/07/16 | 1,190 | 1,240 | 1,180 | 1,230 | 180,000 |
| 1990/07/13 | 1,200 | 1,210 | 1,170 | 1,170 | 85,000 |
| 1990/07/12 | 1,200 | 1,220 | 1,190 | 1,200 | 218,000 |
| 1990/07/11 | 1,140 | 1,240 | 1,140 | 1,240 | 223,000 |
| 1990/07/10 | 1,140 | 1,160 | 1,140 | 1,140 | 131,000 |
| 1990/07/09 | 1,130 | 1,140 | 1,100 | 1,140 | 44,000 |
| 1990/07/06 | 1,130 | 1,140 | 1,110 | 1,120 | 52,000 |
| 1990/07/05 | 1,160 | 1,170 | 1,130 | 1,150 | 95,000 |
| 1990/07/04 | 1,120 | 1,180 | 1,120 | 1,170 | 333,000 |
| 1990/07/03 | 1,050 | 1,130 | 1,030 | 1,120 | 162,000 |
| 1990/07/02 | 1,050 | 1,050 | 1,020 | 1,040 | 59,000 |
| 1990/06/29 | 999 | 1,040 | 990 | 1,030 | 67,000 |
| 1990/06/28 | 980 | 990 | 980 | 981 | 10,000 |
| 1990/06/26 | 950 | 950 | 930 | 930 | 9,000 |
| 1990/06/25 | 961 | 961 | 960 | 960 | 21,000 |
| 1990/06/22 | 971 | 972 | 961 | 962 | 10,000 |
| 1990/06/21 | 1,000 | 1,000 | 980 | 990 | 7,000 |
| 1990/06/20 | 991 | 991 | 989 | 990 | 10,000 |
| 1990/06/19 | 1,000 | 1,000 | 991 | 991 | 25,000 |
| 1990/06/18 | 990 | 1,010 | 990 | 1,000 | 50,000 |
| 1990/06/15 | 973 | 1,000 | 971 | 1,000 | 26,000 |
| 1990/06/14 | 998 | 1,000 | 971 | 971 | 9,000 |
| 1990/06/13 | 1,000 | 1,000 | 999 | 1,000 | 11,000 |
| 1990/06/12 | 1,000 | 1,000 | 995 | 1,000 | 13,000 |
| 1990/06/11 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1990/06/08 | 999 | 1,020 | 999 | 1,000 | 24,000 |
| 1990/06/07 | 982 | 1,000 | 981 | 990 | 29,000 |
| 1990/06/06 | 970 | 980 | 970 | 970 | 14,000 |
| 1990/06/05 | 951 | 970 | 951 | 970 | 2,000 |
| 1990/06/04 | 965 | 965 | 950 | 950 | 8,000 |
| 1990/06/01 | 960 | 970 | 955 | 955 | 14,000 |
| 1990/05/31 | 956 | 970 | 951 | 951 | 13,000 |
| 1990/05/30 | 952 | 965 | 952 | 965 | 7,000 |
| 1990/05/29 | 942 | 951 | 940 | 950 | 9,000 |
| 1990/05/28 | 970 | 970 | 940 | 940 | 18,000 |
| 1990/05/25 | 970 | 985 | 970 | 971 | 21,000 |
| 1990/05/24 | 980 | 980 | 970 | 971 | 26,000 |
| 1990/05/23 | 949 | 980 | 949 | 980 | 17,000 |
| 1990/05/22 | 930 | 949 | 930 | 949 | 7,000 |
| 1990/05/21 | 952 | 952 | 930 | 930 | 17,000 |
| 1990/05/18 | 950 | 960 | 950 | 950 | 16,000 |
| 1990/05/17 | 957 | 957 | 935 | 949 | 10,000 |
| 1990/05/16 | 951 | 960 | 951 | 958 | 7,000 |
| 1990/05/15 | 931 | 950 | 925 | 950 | 17,000 |
| 1990/05/11 | 950 | 950 | 920 | 920 | 14,000 |
| 1990/05/09 | 900 | 903 | 899 | 903 | 7,000 |
| 1990/05/08 | 890 | 890 | 890 | 890 | 2,000 |
| 1990/05/07 | 880 | 880 | 880 | 880 | 2,000 |
| 1990/05/02 | 840 | 871 | 840 | 870 | 10,000 |
| 1990/04/27 | 781 | 811 | 781 | 811 | 11,000 |
| 1990/04/26 | 790 | 800 | 780 | 780 | 13,000 |
| 1990/04/25 | 805 | 805 | 800 | 800 | 12,000 |
| 1990/04/24 | 825 | 825 | 801 | 806 | 7,000 |
| 1990/04/23 | 815 | 825 | 815 | 825 | 5,000 |
| 1990/04/20 | 807 | 807 | 805 | 805 | 18,000 |
| 1990/04/19 | 800 | 809 | 799 | 805 | 13,000 |
| 1990/04/18 | 820 | 820 | 810 | 810 | 3,000 |
| 1990/04/17 | 820 | 820 | 819 | 819 | 2,000 |
| 1990/04/16 | 820 | 820 | 820 | 820 | 6,000 |
| 1990/04/13 | 837 | 837 | 830 | 830 | 8,000 |
| 1990/04/12 | 855 | 855 | 834 | 839 | 21,000 |
| 1990/04/11 | 850 | 860 | 850 | 860 | 14,000 |
| 1990/04/10 | 849 | 860 | 830 | 860 | 34,000 |
| 1990/04/09 | 840 | 852 | 840 | 850 | 22,000 |
| 1990/04/06 | 830 | 832 | 818 | 820 | 50,000 |
| 1990/04/04 | 909 | 909 | 900 | 900 | 20,000 |
| 1990/04/02 | 959 | 959 | 959 | 959 | 11,000 |
| 1990/03/30 | 1,040 | 1,040 | 1,000 | 1,000 | 14,000 |
| 1990/03/29 | 1,060 | 1,060 | 1,050 | 1,050 | 48,000 |
| 1990/03/26 | 911 | 912 | 890 | 910 | 37,000 |
| 1990/03/23 | 940 | 940 | 915 | 915 | 33,000 |
| 1990/03/22 | 940 | 940 | 940 | 940 | 28,000 |
| 1990/03/20 | 1,030 | 1,040 | 1,000 | 1,000 | 35,000 |
| 1990/03/19 | 1,110 | 1,130 | 1,050 | 1,050 | 60,000 |
| 1990/03/16 | 1,110 | 1,130 | 1,100 | 1,130 | 42,000 |
| 1990/03/15 | 1,100 | 1,130 | 1,080 | 1,110 | 28,000 |
| 1990/03/14 | 1,090 | 1,090 | 1,060 | 1,060 | 15,000 |
| 1990/03/13 | 1,090 | 1,100 | 1,090 | 1,090 | 29,000 |
| 1990/03/12 | 1,200 | 1,200 | 1,130 | 1,130 | 138,000 |
| 1990/03/09 | 1,020 | 1,210 | 1,020 | 1,180 | 279,000 |
| 1990/03/08 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 |
| 1990/03/07 | 1,020 | 1,040 | 1,010 | 1,010 | 21,000 |
| 1990/03/06 | 1,020 | 1,030 | 1,020 | 1,020 | 24,000 |
| 1990/03/05 | 1,020 | 1,020 | 1,000 | 1,010 | 21,000 |
| 1990/03/02 | 1,020 | 1,030 | 1,000 | 1,000 | 18,000 |
| 1990/03/01 | 1,020 | 1,030 | 1,000 | 1,030 | 26,000 |
| 1990/02/28 | 990 | 1,000 | 985 | 1,000 | 25,000 |
| 1990/02/27 | 939 | 953 | 939 | 950 | 30,000 |
| 1990/02/26 | 1,010 | 1,020 | 990 | 990 | 35,000 |
| 1990/02/23 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 |
| 1990/02/22 | 1,010 | 1,030 | 1,010 | 1,020 | 23,000 |
| 1990/02/21 | 1,080 | 1,080 | 1,020 | 1,030 | 28,000 |
| 1990/02/20 | 1,070 | 1,080 | 1,070 | 1,080 | 38,000 |
| 1990/02/16 | 1,050 | 1,070 | 1,050 | 1,070 | 29,000 |
| 1990/02/15 | 1,080 | 1,080 | 1,050 | 1,050 | 25,000 |
| 1990/02/14 | 1,090 | 1,100 | 1,080 | 1,080 | 41,000 |
| 1990/02/13 | 1,110 | 1,110 | 1,090 | 1,100 | 61,000 |
| 1990/02/09 | 1,120 | 1,130 | 1,090 | 1,090 | 81,000 |
| 1990/02/08 | 1,100 | 1,130 | 1,090 | 1,120 | 106,000 |
| 1990/02/07 | 1,120 | 1,120 | 1,090 | 1,090 | 126,000 |
| 1990/02/06 | 1,060 | 1,140 | 1,060 | 1,100 | 202,000 |
| 1990/02/05 | 1,020 | 1,050 | 1,020 | 1,050 | 58,000 |
| 1990/02/02 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 |
| 1990/02/01 | 1,020 | 1,020 | 1,000 | 1,020 | 35,000 |
| 1990/01/31 | 1,020 | 1,020 | 995 | 1,000 | 38,000 |
| 1990/01/30 | 1,030 | 1,030 | 1,020 | 1,020 | 41,000 |
| 1990/01/29 | 1,030 | 1,030 | 1,020 | 1,020 | 40,000 |
| 1990/01/26 | 1,020 | 1,030 | 1,010 | 1,030 | 42,000 |
| 1990/01/25 | 995 | 1,020 | 995 | 1,020 | 42,000 |
| 1990/01/24 | 1,000 | 1,010 | 999 | 999 | 32,000 |
| 1990/01/23 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1990/01/22 | 990 | 1,020 | 990 | 1,020 | 43,000 |
| 1990/01/19 | 1,000 | 1,020 | 999 | 1,000 | 41,000 |
| 1990/01/18 | 1,040 | 1,040 | 1,020 | 1,020 | 48,000 |
| 1990/01/17 | 1,020 | 1,050 | 1,020 | 1,040 | 74,000 |
| 1990/01/16 | 1,080 | 1,080 | 1,020 | 1,020 | 103,000 |
| 1990/01/12 | 1,050 | 1,080 | 1,050 | 1,080 | 193,000 |
| 1990/01/11 | 1,030 | 1,050 | 1,010 | 1,040 | 153,000 |
| 1990/01/10 | 970 | 1,020 | 970 | 1,020 | 125,000 |
| 1990/01/09 | 975 | 975 | 970 | 970 | 32,000 |
| 1990/01/08 | 970 | 975 | 961 | 970 | 38,000 |
| 1990/01/05 | 980 | 980 | 960 | 960 | 36,000 |
| 1990/01/04 | 960 | 960 | 950 | 960 | 22,000 |