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 |
|---|---|---|---|---|---|
| 1991/12/30 | 412 | 413 | 412 | 413 | 9,000 |
| 1991/12/24 | 438 | 438 | 438 | 438 | 1,000 |
| 1991/12/18 | 450 | 465 | 450 | 464 | 20,000 |
| 1991/12/17 | 420 | 450 | 420 | 450 | 9,000 |
| 1991/12/16 | 400 | 420 | 400 | 420 | 5,000 |
| 1991/12/13 | 395 | 400 | 395 | 400 | 8,000 |
| 1991/12/12 | 380 | 380 | 380 | 380 | 2,000 |
| 1991/12/11 | 390 | 390 | 375 | 389 | 9,000 |
| 1991/12/10 | 380 | 390 | 380 | 390 | 9,000 |
| 1991/12/06 | 370 | 370 | 370 | 370 | 1,000 |
| 1991/12/05 | 370 | 370 | 370 | 370 | 7,000 |
| 1991/12/04 | 366 | 366 | 366 | 366 | 1,000 |
| 1991/12/03 | 370 | 370 | 370 | 370 | 11,000 |
| 1991/12/02 | 380 | 380 | 370 | 370 | 3,000 |
| 1991/11/29 | 370 | 380 | 370 | 380 | 4,000 |
| 1991/11/27 | 370 | 370 | 365 | 365 | 6,000 |
| 1991/11/26 | 375 | 375 | 375 | 375 | 4,000 |
| 1991/11/22 | 370 | 370 | 370 | 370 | 1,000 |
| 1991/11/21 | 365 | 365 | 365 | 365 | 1,000 |
| 1991/11/20 | 361 | 365 | 361 | 365 | 5,000 |
| 1991/11/19 | 381 | 382 | 370 | 370 | 13,000 |
| 1991/11/15 | 392 | 392 | 390 | 390 | 7,000 |
| 1991/11/11 | 393 | 395 | 392 | 392 | 3,000 |
| 1991/11/08 | 400 | 400 | 390 | 390 | 11,000 |
| 1991/11/07 | 400 | 400 | 400 | 400 | 3,000 |
| 1991/11/06 | 399 | 399 | 399 | 399 | 1,000 |
| 1991/11/05 | 399 | 400 | 399 | 400 | 2,000 |
| 1991/11/01 | 402 | 402 | 402 | 402 | 1,000 |
| 1991/10/30 | 410 | 410 | 405 | 405 | 6,000 |
| 1991/10/29 | 401 | 410 | 401 | 410 | 2,000 |
| 1991/10/25 | 396 | 396 | 396 | 396 | 3,000 |
| 1991/10/24 | 396 | 398 | 396 | 398 | 2,000 |
| 1991/10/23 | 395 | 400 | 395 | 395 | 7,000 |
| 1991/10/22 | 400 | 400 | 400 | 400 | 3,000 |
| 1991/10/21 | 400 | 400 | 400 | 400 | 4,000 |
| 1991/10/18 | 391 | 400 | 391 | 400 | 2,000 |
| 1991/10/17 | 390 | 390 | 390 | 390 | 2,000 |
| 1991/10/16 | 400 | 400 | 400 | 400 | 5,000 |
| 1991/10/15 | 401 | 401 | 401 | 401 | 2,000 |
| 1991/10/07 | 410 | 410 | 405 | 409 | 12,000 |
| 1991/10/04 | 415 | 415 | 405 | 405 | 16,000 |
| 1991/10/03 | 415 | 415 | 410 | 415 | 10,000 |
| 1991/09/30 | 415 | 415 | 415 | 415 | 5,000 |
| 1991/09/27 | 395 | 395 | 395 | 395 | 2,000 |
| 1991/09/26 | 395 | 395 | 388 | 390 | 25,000 |
| 1991/09/25 | 395 | 395 | 395 | 395 | 3,000 |
| 1991/09/24 | 390 | 390 | 390 | 390 | 1,000 |
| 1991/09/20 | 400 | 400 | 400 | 400 | 1,000 |
| 1991/09/19 | 400 | 400 | 400 | 400 | 5,000 |
| 1991/09/18 | 410 | 410 | 400 | 400 | 10,000 |
| 1991/09/17 | 409 | 410 | 409 | 409 | 6,000 |
| 1991/09/11 | 410 | 410 | 410 | 410 | 4,000 |
| 1991/09/10 | 412 | 415 | 412 | 415 | 4,000 |
| 1991/09/09 | 410 | 410 | 410 | 410 | 3,000 |
| 1991/09/06 | 400 | 400 | 395 | 395 | 9,000 |
| 1991/09/05 | 395 | 395 | 395 | 395 | 6,000 |
| 1991/09/04 | 400 | 400 | 395 | 395 | 6,000 |
| 1991/08/30 | 395 | 400 | 395 | 400 | 6,000 |
| 1991/08/29 | 395 | 410 | 395 | 400 | 8,000 |
| 1991/08/27 | 400 | 400 | 400 | 400 | 3,000 |
| 1991/08/23 | 402 | 410 | 400 | 410 | 19,000 |
| 1991/08/21 | 400 | 400 | 400 | 400 | 2,000 |
| 1991/08/15 | 440 | 440 | 440 | 440 | 10,000 |
| 1991/08/13 | 440 | 440 | 440 | 440 | 2,000 |
| 1991/08/12 | 440 | 440 | 440 | 440 | 1,000 |
| 1991/08/09 | 450 | 450 | 450 | 450 | 6,000 |
| 1991/08/08 | 450 | 450 | 440 | 440 | 4,000 |
| 1991/08/07 | 450 | 450 | 450 | 450 | 9,000 |
| 1991/08/06 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/08/05 | 455 | 455 | 455 | 455 | 1,000 |
| 1991/08/02 | 455 | 455 | 455 | 455 | 2,000 |
| 1991/08/01 | 461 | 461 | 456 | 456 | 3,000 |
| 1991/07/31 | 454 | 460 | 450 | 455 | 14,000 |
| 1991/07/30 | 449 | 449 | 449 | 449 | 2,000 |
| 1991/07/29 | 450 | 450 | 450 | 450 | 1,000 |
| 1991/07/26 | 441 | 449 | 440 | 440 | 4,000 |
| 1991/07/25 | 449 | 449 | 449 | 449 | 2,000 |
| 1991/07/24 | 449 | 449 | 449 | 449 | 2,000 |
| 1991/07/23 | 454 | 464 | 454 | 464 | 5,000 |
| 1991/07/22 | 464 | 464 | 464 | 464 | 1,000 |
| 1991/07/18 | 483 | 483 | 480 | 480 | 15,000 |
| 1991/07/17 | 483 | 483 | 483 | 483 | 15,000 |
| 1991/07/16 | 483 | 483 | 483 | 483 | 2,000 |
| 1991/07/12 | 480 | 485 | 480 | 480 | 3,000 |
| 1991/07/11 | 480 | 485 | 475 | 480 | 15,000 |
| 1991/07/10 | 475 | 475 | 475 | 475 | 2,000 |
| 1991/07/08 | 490 | 490 | 490 | 490 | 6,000 |
| 1991/07/03 | 481 | 481 | 481 | 481 | 1,000 |
| 1991/07/02 | 481 | 481 | 480 | 480 | 4,000 |
| 1991/07/01 | 481 | 481 | 470 | 470 | 4,000 |
| 1991/06/28 | 481 | 481 | 481 | 481 | 2,000 |
| 1991/06/27 | 480 | 482 | 480 | 482 | 7,000 |
| 1991/06/26 | 485 | 485 | 480 | 480 | 4,000 |
| 1991/06/24 | 489 | 489 | 480 | 480 | 2,000 |
| 1991/06/18 | 535 | 535 | 510 | 510 | 4,000 |
| 1991/06/17 | 512 | 520 | 512 | 520 | 13,000 |
| 1991/06/14 | 493 | 510 | 493 | 510 | 14,000 |
| 1991/06/13 | 495 | 495 | 490 | 490 | 3,000 |
| 1991/06/12 | 495 | 495 | 495 | 495 | 2,000 |
| 1991/06/11 | 510 | 510 | 495 | 495 | 9,000 |
| 1991/06/10 | 510 | 510 | 500 | 500 | 4,000 |
| 1991/06/07 | 510 | 510 | 510 | 510 | 1,000 |
| 1991/06/06 | 510 | 510 | 510 | 510 | 1,000 |
| 1991/06/05 | 505 | 505 | 505 | 505 | 1,000 |
| 1991/06/04 | 529 | 529 | 515 | 520 | 9,000 |
| 1991/06/03 | 530 | 530 | 529 | 530 | 6,000 |
| 1991/05/31 | 515 | 530 | 513 | 520 | 23,000 |
| 1991/05/30 | 510 | 515 | 510 | 511 | 5,000 |
| 1991/05/29 | 530 | 530 | 510 | 510 | 6,000 |
| 1991/05/28 | 540 | 540 | 530 | 530 | 3,000 |
| 1991/05/27 | 541 | 541 | 540 | 540 | 4,000 |
| 1991/05/24 | 552 | 552 | 540 | 540 | 7,000 |
| 1991/05/23 | 552 | 553 | 552 | 552 | 3,000 |
| 1991/05/22 | 551 | 565 | 551 | 565 | 4,000 |
| 1991/05/21 | 550 | 551 | 550 | 551 | 4,000 |
| 1991/05/20 | 565 | 565 | 555 | 555 | 4,000 |
| 1991/05/17 | 555 | 555 | 555 | 555 | 1,000 |
| 1991/05/16 | 564 | 564 | 560 | 560 | 12,000 |
| 1991/05/15 | 575 | 575 | 565 | 565 | 8,000 |
| 1991/05/14 | 575 | 579 | 575 | 579 | 3,000 |
| 1991/05/13 | 575 | 575 | 575 | 575 | 1,000 |
| 1991/05/10 | 585 | 586 | 570 | 575 | 20,000 |
| 1991/05/09 | 610 | 610 | 595 | 595 | 3,000 |
| 1991/05/08 | 600 | 610 | 600 | 610 | 9,000 |
| 1991/05/07 | 610 | 620 | 610 | 620 | 18,000 |
| 1991/05/02 | 590 | 590 | 590 | 590 | 5,000 |
| 1991/05/01 | 580 | 580 | 560 | 561 | 3,000 |
| 1991/04/30 | 580 | 580 | 580 | 580 | 2,000 |
| 1991/04/26 | 566 | 580 | 565 | 580 | 9,000 |
| 1991/04/25 | 578 | 578 | 570 | 570 | 5,000 |
| 1991/04/23 | 617 | 617 | 617 | 617 | 2,000 |
| 1991/04/22 | 620 | 620 | 620 | 620 | 11,000 |
| 1991/04/19 | 615 | 622 | 610 | 620 | 18,000 |
| 1991/04/18 | 623 | 623 | 614 | 614 | 17,000 |
| 1991/04/17 | 620 | 625 | 620 | 624 | 34,000 |
| 1991/04/16 | 620 | 630 | 615 | 615 | 38,000 |
| 1991/04/15 | 598 | 598 | 598 | 598 | 16,000 |
| 1991/04/12 | 560 | 571 | 560 | 568 | 20,000 |
| 1991/04/11 | 560 | 560 | 555 | 555 | 14,000 |
| 1991/04/10 | 560 | 560 | 556 | 560 | 12,000 |
| 1991/04/09 | 570 | 570 | 555 | 560 | 18,000 |
| 1991/04/08 | 580 | 580 | 570 | 570 | 2,000 |
| 1991/04/05 | 555 | 570 | 555 | 570 | 6,000 |
| 1991/04/02 | 565 | 565 | 560 | 560 | 3,000 |
| 1991/04/01 | 565 | 565 | 565 | 565 | 2,000 |
| 1991/03/29 | 561 | 561 | 550 | 555 | 6,000 |
| 1991/03/28 | 559 | 560 | 555 | 560 | 19,000 |
| 1991/03/27 | 560 | 560 | 560 | 560 | 9,000 |
| 1991/03/26 | 555 | 560 | 555 | 560 | 9,000 |
| 1991/03/25 | 584 | 584 | 570 | 570 | 8,000 |
| 1991/03/20 | 590 | 590 | 589 | 589 | 3,000 |
| 1991/03/19 | 591 | 592 | 590 | 592 | 9,000 |
| 1991/03/18 | 600 | 600 | 590 | 590 | 10,000 |
| 1991/03/15 | 600 | 600 | 600 | 600 | 4,000 |
| 1991/03/14 | 600 | 600 | 600 | 600 | 4,000 |
| 1991/03/13 | 611 | 630 | 611 | 620 | 13,000 |
| 1991/03/12 | 580 | 600 | 580 | 600 | 19,000 |
| 1991/03/11 | 580 | 580 | 565 | 580 | 29,000 |
| 1991/03/08 | 580 | 580 | 573 | 580 | 9,000 |
| 1991/03/07 | 585 | 585 | 580 | 580 | 8,000 |
| 1991/03/05 | 610 | 610 | 610 | 610 | 1,000 |
| 1991/03/04 | 609 | 610 | 599 | 610 | 17,000 |
| 1991/03/01 | 620 | 630 | 610 | 610 | 11,000 |
| 1991/02/28 | 580 | 610 | 580 | 610 | 19,000 |
| 1991/02/27 | 580 | 580 | 575 | 575 | 9,000 |
| 1991/02/26 | 550 | 570 | 550 | 570 | 8,000 |
| 1991/02/25 | 545 | 545 | 545 | 545 | 5,000 |
| 1991/02/22 | 570 | 570 | 570 | 570 | 7,000 |
| 1991/02/21 | 599 | 599 | 599 | 599 | 2,000 |
| 1991/02/20 | 579 | 600 | 579 | 600 | 25,000 |
| 1991/02/19 | 545 | 590 | 545 | 589 | 16,000 |
| 1991/02/18 | 533 | 551 | 533 | 545 | 14,000 |
| 1991/02/15 | 516 | 531 | 516 | 531 | 3,000 |
| 1991/02/14 | 535 | 535 | 511 | 511 | 10,000 |
| 1991/02/13 | 531 | 531 | 530 | 531 | 17,000 |
| 1991/02/07 | 421 | 441 | 421 | 441 | 9,000 |
| 1991/02/06 | 401 | 401 | 401 | 401 | 12,000 |
| 1991/02/04 | 405 | 405 | 390 | 390 | 10,000 |
| 1991/02/01 | 415 | 415 | 405 | 405 | 9,000 |
| 1991/01/31 | 411 | 420 | 411 | 420 | 3,000 |
| 1991/01/29 | 395 | 395 | 395 | 395 | 8,000 |
| 1991/01/28 | 395 | 395 | 391 | 395 | 27,000 |
| 1991/01/25 | 395 | 395 | 395 | 395 | 9,000 |
| 1991/01/24 | 390 | 395 | 390 | 395 | 8,000 |
| 1991/01/23 | 395 | 396 | 395 | 395 | 9,000 |
| 1991/01/22 | 400 | 400 | 400 | 400 | 2,000 |
| 1991/01/21 | 395 | 400 | 395 | 400 | 25,000 |
| 1991/01/18 | 395 | 395 | 390 | 390 | 20,000 |
| 1991/01/17 | 385 | 385 | 380 | 380 | 8,000 |
| 1991/01/11 | 430 | 430 | 420 | 420 | 9,000 |
| 1991/01/10 | 440 | 441 | 430 | 430 | 7,000 |
| 1991/01/09 | 440 | 440 | 440 | 440 | 9,000 |
| 1991/01/08 | 440 | 440 | 440 | 440 | 3,000 |
| 1991/01/07 | 444 | 444 | 444 | 444 | 1,000 |
| 1991/01/04 | 445 | 445 | 444 | 444 | 2,000 |