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 |
---|---|---|---|---|---|
1992/12/30 | 275 | 280 | 275 | 280 | 5,000 |
1992/12/29 | 260 | 260 | 260 | 260 | 1,000 |
1992/12/28 | 250 | 250 | 250 | 250 | 1,000 |
1992/12/25 | 251 | 251 | 250 | 250 | 2,000 |
1992/12/24 | 246 | 246 | 246 | 246 | 1,000 |
1992/12/21 | 255 | 255 | 245 | 245 | 2,000 |
1992/12/18 | 265 | 265 | 255 | 255 | 4,000 |
1992/12/16 | 270 | 270 | 270 | 270 | 2,000 |
1992/12/14 | 276 | 276 | 276 | 276 | 3,000 |
1992/12/11 | 271 | 271 | 271 | 271 | 5,000 |
1992/12/10 | 256 | 256 | 256 | 256 | 4,000 |
1992/12/09 | 261 | 261 | 261 | 261 | 1,000 |
1992/12/04 | 258 | 270 | 258 | 270 | 2,000 |
1992/12/02 | 273 | 273 | 273 | 273 | 1,000 |
1992/12/01 | 258 | 273 | 258 | 273 | 2,000 |
1992/11/30 | 257 | 257 | 257 | 257 | 3,000 |
1992/11/27 | 241 | 241 | 241 | 241 | 7,000 |
1992/11/26 | 256 | 256 | 256 | 256 | 1,000 |
1992/11/25 | 251 | 251 | 251 | 251 | 2,000 |
1992/11/10 | 287 | 288 | 287 | 288 | 10,000 |
1992/10/30 | 290 | 290 | 290 | 290 | 1,000 |
1992/10/29 | 281 | 290 | 281 | 290 | 3,000 |
1992/10/15 | 280 | 280 | 280 | 280 | 2,000 |
1992/10/14 | 289 | 290 | 289 | 290 | 6,000 |
1992/10/13 | 280 | 280 | 280 | 280 | 12,000 |
1992/10/12 | 250 | 250 | 250 | 250 | 2,000 |
1992/10/09 | 249 | 249 | 249 | 249 | 1,000 |
1992/10/02 | 250 | 250 | 250 | 250 | 2,000 |
1992/10/01 | 260 | 260 | 260 | 260 | 2,000 |
1992/09/30 | 260 | 260 | 260 | 260 | 3,000 |
1992/09/28 | 250 | 250 | 250 | 250 | 1,000 |
1992/09/25 | 260 | 260 | 260 | 260 | 10,000 |
1992/09/24 | 270 | 270 | 270 | 270 | 2,000 |
1992/09/21 | 270 | 270 | 270 | 270 | 1,000 |
1992/09/18 | 270 | 270 | 270 | 270 | 2,000 |
1992/09/17 | 274 | 274 | 270 | 270 | 2,000 |
1992/09/16 | 274 | 274 | 274 | 274 | 3,000 |
1992/09/14 | 279 | 279 | 279 | 279 | 7,000 |
1992/09/11 | 279 | 279 | 274 | 274 | 3,000 |
1992/09/09 | 269 | 269 | 264 | 264 | 3,000 |
1992/09/08 | 270 | 270 | 270 | 270 | 1,000 |
1992/09/07 | 280 | 280 | 269 | 269 | 2,000 |
1992/09/04 | 281 | 281 | 281 | 281 | 1,000 |
1992/09/03 | 295 | 295 | 280 | 280 | 5,000 |
1992/09/02 | 297 | 297 | 294 | 295 | 5,000 |
1992/09/01 | 285 | 299 | 285 | 299 | 5,000 |
1992/08/31 | 270 | 280 | 270 | 280 | 8,000 |
1992/08/25 | 231 | 232 | 231 | 232 | 6,000 |
1992/08/24 | 231 | 231 | 231 | 231 | 4,000 |
1992/08/21 | 230 | 230 | 230 | 230 | 1,000 |
1992/08/19 | 229 | 230 | 229 | 230 | 2,000 |
1992/08/17 | 219 | 238 | 218 | 238 | 6,000 |
1992/08/10 | 244 | 250 | 244 | 249 | 11,000 |
1992/08/07 | 245 | 245 | 245 | 245 | 1,000 |
1992/08/05 | 247 | 247 | 247 | 247 | 1,000 |
1992/08/04 | 253 | 253 | 253 | 253 | 5,000 |
1992/08/03 | 255 | 255 | 255 | 255 | 3,000 |
1992/07/31 | 255 | 255 | 255 | 255 | 3,000 |
1992/07/30 | 255 | 255 | 255 | 255 | 2,000 |
1992/07/29 | 253 | 253 | 253 | 253 | 1,000 |
1992/07/28 | 260 | 260 | 253 | 253 | 4,000 |
1992/07/27 | 260 | 260 | 250 | 260 | 10,000 |
1992/07/15 | 300 | 300 | 300 | 300 | 1,000 |
1992/07/14 | 305 | 305 | 305 | 305 | 1,000 |
1992/07/10 | 318 | 318 | 315 | 315 | 8,000 |
1992/07/09 | 310 | 318 | 310 | 318 | 3,000 |
1992/07/08 | 310 | 320 | 310 | 320 | 4,000 |
1992/07/07 | 319 | 320 | 305 | 305 | 5,000 |
1992/07/06 | 320 | 320 | 320 | 320 | 2,000 |
1992/07/03 | 315 | 320 | 310 | 310 | 8,000 |
1992/07/02 | 300 | 315 | 300 | 315 | 6,000 |
1992/07/01 | 280 | 280 | 280 | 280 | 2,000 |
1992/06/30 | 280 | 280 | 279 | 280 | 14,000 |
1992/06/29 | 280 | 280 | 280 | 280 | 3,000 |
1992/06/25 | 265 | 275 | 265 | 275 | 2,000 |
1992/06/18 | 280 | 280 | 275 | 275 | 2,000 |
1992/06/10 | 300 | 300 | 300 | 300 | 8,000 |
1992/06/05 | 270 | 285 | 270 | 285 | 2,000 |
1992/06/04 | 270 | 270 | 270 | 270 | 1,000 |
1992/06/03 | 281 | 281 | 281 | 281 | 1,000 |
1992/05/29 | 300 | 300 | 291 | 291 | 4,000 |
1992/05/28 | 291 | 291 | 291 | 291 | 9,000 |
1992/05/22 | 291 | 291 | 291 | 291 | 9,000 |
1992/05/21 | 291 | 291 | 291 | 291 | 2,000 |
1992/05/19 | 292 | 292 | 292 | 292 | 1,000 |
1992/05/18 | 310 | 310 | 300 | 300 | 12,000 |
1992/05/15 | 317 | 317 | 317 | 317 | 3,000 |
1992/05/14 | 310 | 316 | 310 | 316 | 9,000 |
1992/05/13 | 310 | 310 | 310 | 310 | 3,000 |
1992/05/12 | 305 | 310 | 300 | 310 | 13,000 |
1992/05/08 | 300 | 300 | 300 | 300 | 1,000 |
1992/04/30 | 300 | 300 | 300 | 300 | 5,000 |
1992/04/28 | 299 | 300 | 299 | 300 | 6,000 |
1992/04/24 | 304 | 309 | 300 | 309 | 10,000 |
1992/04/23 | 299 | 299 | 299 | 299 | 1,000 |
1992/04/22 | 300 | 300 | 300 | 300 | 1,000 |
1992/04/20 | 307 | 307 | 307 | 307 | 1,000 |
1992/04/17 | 296 | 296 | 296 | 296 | 2,000 |
1992/04/15 | 266 | 270 | 265 | 267 | 5,000 |
1992/04/14 | 261 | 261 | 261 | 261 | 1,000 |
1992/04/13 | 261 | 261 | 261 | 261 | 4,000 |
1992/04/10 | 257 | 261 | 256 | 261 | 5,000 |
1992/04/08 | 276 | 276 | 276 | 276 | 1,000 |
1992/04/03 | 276 | 276 | 276 | 276 | 3,000 |
1992/04/02 | 289 | 290 | 281 | 281 | 6,000 |
1992/04/01 | 295 | 295 | 290 | 290 | 6,000 |
1992/03/31 | 295 | 295 | 292 | 292 | 3,000 |
1992/03/26 | 291 | 300 | 291 | 300 | 5,000 |
1992/03/24 | 281 | 281 | 281 | 281 | 1,000 |
1992/03/19 | 291 | 291 | 281 | 281 | 4,000 |
1992/03/18 | 281 | 281 | 281 | 281 | 6,000 |
1992/03/17 | 300 | 300 | 300 | 300 | 7,000 |
1992/03/16 | 300 | 300 | 300 | 300 | 2,000 |
1992/03/13 | 310 | 310 | 301 | 310 | 7,000 |
1992/03/12 | 321 | 321 | 320 | 320 | 2,000 |
1992/03/11 | 330 | 330 | 321 | 321 | 2,000 |
1992/03/10 | 331 | 331 | 326 | 331 | 7,000 |
1992/03/02 | 386 | 386 | 386 | 386 | 1,000 |
1992/02/17 | 386 | 386 | 386 | 386 | 3,000 |
1992/02/14 | 386 | 386 | 386 | 386 | 5,000 |
1992/02/12 | 381 | 381 | 381 | 381 | 5,000 |
1992/02/07 | 381 | 381 | 381 | 381 | 2,000 |
1992/02/06 | 381 | 381 | 381 | 381 | 2,000 |
1992/02/05 | 381 | 381 | 381 | 381 | 1,000 |
1992/02/04 | 381 | 381 | 381 | 381 | 1,000 |
1992/02/03 | 381 | 381 | 381 | 381 | 1,000 |
1992/01/29 | 386 | 386 | 385 | 385 | 4,000 |
1992/01/21 | 385 | 385 | 385 | 385 | 1,000 |
1992/01/17 | 400 | 400 | 400 | 400 | 5,000 |
1992/01/14 | 400 | 400 | 400 | 400 | 1,000 |
1992/01/13 | 400 | 400 | 400 | 400 | 4,000 |
1992/01/09 | 400 | 400 | 400 | 400 | 7,000 |
1992/01/08 | 413 | 413 | 413 | 413 | 1,000 |