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 |
---|---|---|---|---|---|
1994/12/30 | 449 | 449 | 449 | 449 | 4,000 |
1994/12/29 | 450 | 450 | 445 | 445 | 4,000 |
1994/12/28 | 440 | 454 | 440 | 445 | 8,000 |
1994/12/27 | 438 | 440 | 435 | 435 | 20,000 |
1994/12/22 | 401 | 411 | 401 | 411 | 4,000 |
1994/12/21 | 396 | 396 | 396 | 396 | 2,000 |
1994/12/20 | 391 | 391 | 391 | 391 | 1,000 |
1994/12/19 | 400 | 400 | 390 | 390 | 4,000 |
1994/12/16 | 405 | 405 | 400 | 400 | 7,000 |
1994/12/15 | 410 | 410 | 410 | 410 | 3,000 |
1994/12/14 | 412 | 412 | 412 | 412 | 1,000 |
1994/12/13 | 415 | 415 | 415 | 415 | 1,000 |
1994/12/12 | 410 | 410 | 410 | 410 | 3,000 |
1994/12/09 | 426 | 440 | 415 | 415 | 16,000 |
1994/12/08 | 415 | 420 | 415 | 415 | 9,000 |
1994/12/06 | 425 | 425 | 425 | 425 | 1,000 |
1994/12/05 | 416 | 416 | 416 | 416 | 6,000 |
1994/12/02 | 401 | 406 | 401 | 406 | 3,000 |
1994/12/01 | 425 | 425 | 406 | 406 | 9,000 |
1994/11/29 | 405 | 406 | 405 | 406 | 6,000 |
1994/11/28 | 395 | 401 | 395 | 401 | 6,000 |
1994/11/25 | 395 | 395 | 395 | 395 | 5,000 |
1994/11/24 | 410 | 410 | 410 | 410 | 1,000 |
1994/11/21 | 415 | 415 | 415 | 415 | 2,000 |
1994/11/18 | 431 | 431 | 430 | 430 | 2,000 |
1994/11/17 | 440 | 440 | 435 | 435 | 5,000 |
1994/11/16 | 430 | 440 | 430 | 440 | 7,000 |
1994/11/15 | 438 | 439 | 438 | 439 | 5,000 |
1994/11/11 | 445 | 445 | 445 | 445 | 2,000 |
1994/11/10 | 450 | 450 | 449 | 449 | 6,000 |
1994/11/09 | 451 | 451 | 450 | 450 | 3,000 |
1994/11/08 | 460 | 460 | 455 | 455 | 11,000 |
1994/11/07 | 461 | 461 | 455 | 455 | 6,000 |
1994/11/04 | 451 | 455 | 451 | 455 | 4,000 |
1994/11/02 | 450 | 450 | 450 | 450 | 3,000 |
1994/10/31 | 442 | 450 | 442 | 445 | 4,000 |
1994/10/28 | 445 | 445 | 445 | 445 | 1,000 |
1994/10/27 | 435 | 440 | 435 | 440 | 2,000 |
1994/10/24 | 445 | 445 | 440 | 440 | 3,000 |
1994/10/20 | 470 | 470 | 469 | 469 | 5,000 |
1994/10/19 | 458 | 465 | 453 | 465 | 27,000 |
1994/10/18 | 449 | 455 | 431 | 431 | 27,000 |
1994/10/17 | 436 | 444 | 436 | 444 | 4,000 |
1994/10/14 | 431 | 441 | 431 | 441 | 8,000 |
1994/10/12 | 423 | 423 | 410 | 410 | 3,000 |
1994/10/11 | 423 | 423 | 423 | 423 | 1,000 |
1994/10/06 | 418 | 418 | 418 | 418 | 2,000 |
1994/10/05 | 430 | 430 | 418 | 418 | 6,000 |
1994/10/04 | 432 | 435 | 431 | 431 | 4,000 |
1994/09/30 | 405 | 406 | 402 | 406 | 6,000 |
1994/09/29 | 401 | 401 | 401 | 401 | 3,000 |
1994/09/28 | 418 | 418 | 401 | 401 | 8,000 |
1994/09/27 | 424 | 424 | 423 | 423 | 3,000 |
1994/09/26 | 423 | 423 | 423 | 423 | 1,000 |
1994/09/22 | 425 | 425 | 425 | 425 | 1,000 |
1994/09/20 | 430 | 430 | 425 | 425 | 6,000 |
1994/09/14 | 460 | 460 | 460 | 460 | 1,000 |
1994/09/13 | 461 | 461 | 450 | 460 | 14,000 |
1994/09/09 | 430 | 430 | 430 | 430 | 1,000 |
1994/09/08 | 421 | 430 | 421 | 430 | 4,000 |
1994/09/07 | 444 | 444 | 430 | 430 | 8,000 |
1994/09/06 | 451 | 451 | 451 | 451 | 1,000 |
1994/09/05 | 461 | 461 | 451 | 451 | 5,000 |
1994/09/02 | 466 | 466 | 459 | 459 | 3,000 |
1994/09/01 | 465 | 466 | 465 | 466 | 2,000 |
1994/08/31 | 480 | 480 | 470 | 470 | 9,000 |
1994/08/30 | 495 | 495 | 480 | 480 | 4,000 |
1994/08/29 | 490 | 490 | 490 | 490 | 1,000 |
1994/08/26 | 490 | 490 | 490 | 490 | 1,000 |
1994/08/25 | 498 | 498 | 490 | 490 | 4,000 |
1994/08/24 | 498 | 498 | 498 | 498 | 1,000 |
1994/08/23 | 488 | 488 | 488 | 488 | 2,000 |
1994/08/19 | 492 | 492 | 482 | 490 | 3,000 |
1994/08/18 | 500 | 500 | 490 | 490 | 4,000 |
1994/08/17 | 505 | 505 | 505 | 505 | 1,000 |
1994/08/16 | 495 | 495 | 495 | 495 | 3,000 |
1994/08/15 | 495 | 496 | 495 | 496 | 3,000 |
1994/08/12 | 525 | 525 | 495 | 495 | 3,000 |
1994/08/11 | 500 | 510 | 500 | 510 | 7,000 |
1994/08/10 | 493 | 493 | 493 | 493 | 3,000 |
1994/08/09 | 498 | 498 | 498 | 498 | 1,000 |
1994/08/08 | 502 | 502 | 492 | 492 | 6,000 |
1994/08/05 | 527 | 527 | 501 | 501 | 11,000 |
1994/08/04 | 527 | 527 | 527 | 527 | 2,000 |
1994/08/03 | 518 | 518 | 517 | 517 | 2,000 |
1994/08/02 | 513 | 515 | 513 | 515 | 3,000 |
1994/08/01 | 515 | 515 | 510 | 510 | 3,000 |
1994/07/29 | 500 | 505 | 500 | 505 | 9,000 |
1994/07/28 | 500 | 500 | 497 | 500 | 6,000 |
1994/07/27 | 511 | 511 | 490 | 490 | 9,000 |
1994/07/26 | 521 | 521 | 511 | 511 | 4,000 |
1994/07/25 | 533 | 533 | 531 | 531 | 10,000 |
1994/07/22 | 541 | 541 | 531 | 531 | 8,000 |
1994/07/21 | 573 | 573 | 551 | 551 | 9,000 |
1994/07/20 | 545 | 573 | 545 | 565 | 36,000 |
1994/07/19 | 540 | 550 | 540 | 550 | 4,000 |
1994/07/15 | 567 | 567 | 557 | 557 | 18,000 |
1994/07/14 | 550 | 550 | 542 | 547 | 18,000 |
1994/07/13 | 540 | 548 | 540 | 548 | 9,000 |
1994/07/12 | 550 | 550 | 530 | 550 | 10,000 |
1994/07/11 | 572 | 573 | 561 | 561 | 7,000 |
1994/07/08 | 570 | 575 | 560 | 575 | 21,000 |
1994/07/07 | 594 | 595 | 572 | 573 | 23,000 |
1994/07/06 | 598 | 600 | 580 | 595 | 87,000 |
1994/07/05 | 568 | 601 | 560 | 600 | 143,000 |
1994/07/04 | 550 | 570 | 550 | 570 | 48,000 |
1994/07/01 | 512 | 550 | 512 | 550 | 46,000 |
1994/06/30 | 520 | 520 | 495 | 520 | 22,000 |
1994/06/29 | 510 | 510 | 503 | 510 | 18,000 |
1994/06/28 | 486 | 510 | 483 | 510 | 11,000 |
1994/06/27 | 500 | 500 | 480 | 483 | 14,000 |
1994/06/24 | 505 | 505 | 503 | 505 | 9,000 |
1994/06/23 | 490 | 500 | 490 | 500 | 15,000 |
1994/06/22 | 494 | 494 | 485 | 485 | 16,000 |
1994/06/21 | 523 | 523 | 509 | 509 | 9,000 |
1994/06/20 | 530 | 550 | 525 | 525 | 19,000 |
1994/06/17 | 526 | 534 | 525 | 525 | 18,000 |
1994/06/16 | 546 | 549 | 535 | 535 | 55,000 |
1994/06/15 | 526 | 555 | 525 | 546 | 118,000 |
1994/06/14 | 490 | 525 | 490 | 525 | 86,000 |
1994/06/13 | 490 | 490 | 485 | 490 | 15,000 |
1994/06/10 | 494 | 495 | 487 | 490 | 30,000 |
1994/06/09 | 490 | 495 | 489 | 494 | 35,000 |
1994/06/08 | 463 | 493 | 463 | 489 | 42,000 |
1994/06/07 | 442 | 445 | 442 | 445 | 3,000 |
1994/06/06 | 450 | 450 | 441 | 441 | 3,000 |
1994/06/03 | 460 | 463 | 460 | 460 | 5,000 |
1994/06/02 | 460 | 463 | 455 | 463 | 13,000 |
1994/06/01 | 463 | 465 | 462 | 465 | 7,000 |
1994/05/31 | 452 | 455 | 450 | 455 | 8,000 |
1994/05/30 | 438 | 450 | 438 | 450 | 5,000 |
1994/05/27 | 441 | 441 | 435 | 436 | 9,000 |
1994/05/26 | 435 | 450 | 435 | 440 | 8,000 |
1994/05/25 | 450 | 450 | 435 | 435 | 6,000 |
1994/05/24 | 451 | 451 | 450 | 450 | 6,000 |
1994/05/23 | 457 | 465 | 457 | 458 | 7,000 |
1994/05/20 | 451 | 460 | 450 | 460 | 15,000 |
1994/05/19 | 451 | 451 | 451 | 451 | 1,000 |
1994/05/18 | 470 | 470 | 450 | 450 | 20,000 |
1994/05/17 | 440 | 469 | 440 | 460 | 15,000 |
1994/05/16 | 470 | 474 | 450 | 450 | 27,000 |
1994/05/13 | 478 | 482 | 469 | 475 | 36,000 |
1994/05/12 | 479 | 494 | 472 | 473 | 75,000 |
1994/05/11 | 479 | 480 | 466 | 480 | 50,000 |
1994/05/10 | 447 | 480 | 447 | 480 | 67,000 |
1994/05/09 | 449 | 449 | 442 | 447 | 19,000 |
1994/05/06 | 440 | 445 | 435 | 436 | 8,000 |
1994/05/02 | 435 | 440 | 435 | 440 | 21,000 |
1994/04/28 | 445 | 450 | 435 | 436 | 47,000 |
1994/04/27 | 430 | 461 | 430 | 460 | 47,000 |
1994/04/26 | 408 | 420 | 408 | 420 | 25,000 |
1994/04/25 | 400 | 400 | 393 | 393 | 5,000 |
1994/04/22 | 400 | 400 | 392 | 400 | 5,000 |
1994/04/21 | 401 | 401 | 390 | 390 | 2,000 |
1994/04/20 | 400 | 400 | 391 | 400 | 13,000 |
1994/04/19 | 407 | 407 | 407 | 407 | 3,000 |
1994/04/18 | 405 | 410 | 405 | 406 | 9,000 |
1994/04/13 | 410 | 410 | 410 | 410 | 2,000 |
1994/04/11 | 405 | 415 | 405 | 415 | 7,000 |
1994/04/08 | 396 | 396 | 385 | 385 | 12,000 |
1994/04/07 | 406 | 406 | 400 | 400 | 11,000 |
1994/04/06 | 390 | 401 | 390 | 401 | 20,000 |
1994/04/05 | 370 | 380 | 370 | 380 | 6,000 |
1994/04/04 | 361 | 361 | 360 | 360 | 2,000 |
1994/04/01 | 358 | 359 | 358 | 359 | 2,000 |
1994/03/30 | 358 | 358 | 358 | 358 | 5,000 |
1994/03/29 | 361 | 361 | 360 | 360 | 4,000 |
1994/03/28 | 360 | 360 | 360 | 360 | 5,000 |
1994/03/25 | 378 | 379 | 378 | 379 | 3,000 |
1994/03/24 | 380 | 380 | 380 | 380 | 1,000 |
1994/03/23 | 380 | 380 | 380 | 380 | 1,000 |
1994/03/18 | 396 | 396 | 392 | 392 | 5,000 |
1994/03/17 | 396 | 396 | 395 | 395 | 3,000 |
1994/03/16 | 398 | 400 | 396 | 400 | 5,000 |
1994/03/15 | 396 | 400 | 396 | 396 | 6,000 |
1994/03/14 | 392 | 395 | 392 | 395 | 2,000 |
1994/03/11 | 390 | 393 | 390 | 390 | 4,000 |
1994/03/10 | 390 | 390 | 390 | 390 | 5,000 |
1994/03/07 | 385 | 390 | 385 | 385 | 6,000 |
1994/03/04 | 390 | 390 | 390 | 390 | 2,000 |
1994/03/03 | 400 | 400 | 400 | 400 | 7,000 |
1994/03/02 | 417 | 418 | 400 | 401 | 19,000 |
1994/03/01 | 400 | 420 | 400 | 420 | 44,000 |
1994/02/28 | 353 | 389 | 353 | 389 | 24,000 |
1994/02/25 | 344 | 344 | 344 | 344 | 2,000 |
1994/02/24 | 333 | 340 | 333 | 340 | 3,000 |
1994/02/23 | 332 | 332 | 332 | 332 | 1,000 |
1994/02/21 | 331 | 331 | 331 | 331 | 2,000 |
1994/02/18 | 327 | 327 | 327 | 327 | 1,000 |
1994/02/17 | 330 | 330 | 330 | 330 | 1,000 |
1994/02/16 | 325 | 325 | 325 | 325 | 2,000 |
1994/02/15 | 339 | 339 | 335 | 335 | 3,000 |
1994/02/14 | 346 | 346 | 340 | 340 | 3,000 |
1994/02/10 | 354 | 360 | 350 | 350 | 8,000 |
1994/02/09 | 360 | 360 | 355 | 355 | 10,000 |
1994/02/08 | 351 | 351 | 351 | 351 | 5,000 |
1994/02/07 | 325 | 325 | 325 | 325 | 2,000 |
1994/02/04 | 339 | 339 | 335 | 335 | 4,000 |
1994/02/03 | 350 | 350 | 340 | 340 | 5,000 |
1994/02/02 | 350 | 352 | 345 | 345 | 7,000 |
1994/02/01 | 365 | 368 | 354 | 355 | 12,000 |
1994/01/31 | 350 | 350 | 350 | 350 | 9,000 |
1994/01/28 | 320 | 333 | 320 | 333 | 4,000 |
1994/01/27 | 320 | 335 | 320 | 335 | 8,000 |
1994/01/26 | 312 | 320 | 312 | 320 | 5,000 |
1994/01/25 | 309 | 310 | 309 | 310 | 2,000 |
1994/01/24 | 325 | 325 | 319 | 320 | 3,000 |
1994/01/20 | 332 | 335 | 330 | 330 | 9,000 |
1994/01/19 | 330 | 330 | 325 | 330 | 8,000 |
1994/01/17 | 328 | 328 | 328 | 328 | 1,000 |
1994/01/14 | 328 | 328 | 328 | 328 | 1,000 |
1994/01/13 | 320 | 330 | 320 | 328 | 11,000 |
1994/01/11 | 313 | 317 | 310 | 310 | 8,000 |
1994/01/10 | 294 | 298 | 294 | 298 | 2,000 |
1994/01/06 | 284 | 284 | 284 | 284 | 2,000 |
1994/01/04 | 284 | 284 | 284 | 284 | 2,000 |