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 |
|---|---|---|---|---|---|
| 1995/12/29 | 355 | 355 | 355 | 355 | 3,000 |
| 1995/12/27 | 360 | 370 | 353 | 370 | 6,000 |
| 1995/12/26 | 351 | 353 | 350 | 351 | 7,000 |
| 1995/12/25 | 352 | 353 | 352 | 353 | 6,000 |
| 1995/12/22 | 350 | 351 | 350 | 351 | 5,000 |
| 1995/12/21 | 360 | 360 | 351 | 351 | 3,000 |
| 1995/12/20 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/12/19 | 342 | 350 | 342 | 350 | 2,000 |
| 1995/12/18 | 355 | 355 | 340 | 340 | 3,000 |
| 1995/12/15 | 370 | 370 | 365 | 365 | 6,000 |
| 1995/12/14 | 378 | 378 | 370 | 370 | 2,000 |
| 1995/12/13 | 380 | 380 | 370 | 380 | 4,000 |
| 1995/12/12 | 380 | 380 | 380 | 380 | 7,000 |
| 1995/12/11 | 375 | 375 | 375 | 375 | 2,000 |
| 1995/12/08 | 385 | 385 | 375 | 375 | 9,000 |
| 1995/12/07 | 372 | 379 | 372 | 375 | 6,000 |
| 1995/12/06 | 366 | 372 | 365 | 372 | 11,000 |
| 1995/12/05 | 360 | 365 | 360 | 365 | 10,000 |
| 1995/12/04 | 360 | 361 | 356 | 356 | 12,000 |
| 1995/12/01 | 351 | 352 | 351 | 352 | 2,000 |
| 1995/11/30 | 360 | 360 | 350 | 350 | 7,000 |
| 1995/11/29 | 345 | 366 | 345 | 361 | 20,000 |
| 1995/11/28 | 335 | 340 | 335 | 340 | 239,000 |
| 1995/11/27 | 347 | 347 | 345 | 345 | 2,000 |
| 1995/11/24 | 339 | 340 | 339 | 340 | 9,000 |
| 1995/11/22 | 330 | 340 | 330 | 339 | 5,000 |
| 1995/11/21 | 320 | 320 | 320 | 320 | 4,000 |
| 1995/11/20 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/11/17 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/11/14 | 348 | 348 | 346 | 346 | 6,000 |
| 1995/11/13 | 346 | 349 | 343 | 347 | 16,000 |
| 1995/11/10 | 334 | 337 | 334 | 337 | 9,000 |
| 1995/11/09 | 329 | 329 | 329 | 329 | 3,000 |
| 1995/11/08 | 306 | 309 | 306 | 308 | 7,000 |
| 1995/11/07 | 313 | 313 | 313 | 313 | 4,000 |
| 1995/11/02 | 320 | 320 | 313 | 313 | 3,000 |
| 1995/11/01 | 320 | 320 | 313 | 313 | 2,000 |
| 1995/10/31 | 310 | 310 | 310 | 310 | 2,000 |
| 1995/10/30 | 319 | 319 | 301 | 305 | 4,000 |
| 1995/10/27 | 325 | 325 | 325 | 325 | 2,000 |
| 1995/10/25 | 325 | 325 | 325 | 325 | 1,000 |
| 1995/10/20 | 334 | 336 | 334 | 334 | 12,000 |
| 1995/10/18 | 300 | 306 | 300 | 306 | 6,000 |
| 1995/10/17 | 306 | 306 | 306 | 306 | 1,000 |
| 1995/10/16 | 305 | 305 | 305 | 305 | 3,000 |
| 1995/10/13 | 320 | 320 | 320 | 320 | 2,000 |
| 1995/10/12 | 318 | 320 | 318 | 320 | 7,000 |
| 1995/10/11 | 320 | 320 | 320 | 320 | 1,000 |
| 1995/10/09 | 306 | 316 | 306 | 316 | 5,000 |
| 1995/10/05 | 305 | 305 | 305 | 305 | 1,000 |
| 1995/10/04 | 303 | 310 | 302 | 302 | 5,000 |
| 1995/09/27 | 306 | 306 | 301 | 301 | 6,000 |
| 1995/09/25 | 305 | 305 | 305 | 305 | 3,000 |
| 1995/09/22 | 325 | 325 | 325 | 325 | 1,000 |
| 1995/09/20 | 327 | 327 | 326 | 326 | 3,000 |
| 1995/09/19 | 325 | 325 | 325 | 325 | 2,000 |
| 1995/09/18 | 325 | 325 | 325 | 325 | 1,000 |
| 1995/09/14 | 340 | 340 | 335 | 335 | 5,000 |
| 1995/09/13 | 341 | 341 | 340 | 340 | 3,000 |
| 1995/09/12 | 346 | 346 | 346 | 346 | 3,000 |
| 1995/09/11 | 360 | 370 | 360 | 370 | 6,000 |
| 1995/09/08 | 345 | 350 | 345 | 350 | 5,000 |
| 1995/09/07 | 345 | 345 | 340 | 340 | 4,000 |
| 1995/09/06 | 340 | 340 | 340 | 340 | 3,000 |
| 1995/09/05 | 341 | 341 | 340 | 340 | 2,000 |
| 1995/09/04 | 337 | 345 | 337 | 340 | 13,000 |
| 1995/09/01 | 343 | 350 | 335 | 335 | 8,000 |
| 1995/08/31 | 341 | 341 | 341 | 341 | 3,000 |
| 1995/08/30 | 340 | 340 | 331 | 331 | 7,000 |
| 1995/08/29 | 320 | 320 | 320 | 320 | 5,000 |
| 1995/08/28 | 320 | 321 | 320 | 321 | 3,000 |
| 1995/08/22 | 301 | 301 | 301 | 301 | 5,000 |
| 1995/08/21 | 325 | 325 | 320 | 320 | 3,000 |
| 1995/08/17 | 340 | 340 | 330 | 330 | 6,000 |
| 1995/08/16 | 331 | 340 | 331 | 337 | 8,000 |
| 1995/08/15 | 324 | 324 | 320 | 320 | 4,000 |
| 1995/08/14 | 329 | 329 | 329 | 329 | 2,000 |
| 1995/08/11 | 310 | 315 | 310 | 315 | 4,000 |
| 1995/08/10 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/08/09 | 282 | 282 | 282 | 282 | 16,000 |
| 1995/08/08 | 287 | 287 | 287 | 287 | 5,000 |
| 1995/08/04 | 302 | 302 | 302 | 302 | 1,000 |
| 1995/08/01 | 295 | 295 | 295 | 295 | 2,000 |
| 1995/07/31 | 285 | 285 | 285 | 285 | 1,000 |
| 1995/07/28 | 291 | 291 | 285 | 285 | 5,000 |
| 1995/07/27 | 291 | 291 | 291 | 291 | 2,000 |
| 1995/07/26 | 280 | 285 | 280 | 285 | 3,000 |
| 1995/07/21 | 300 | 300 | 295 | 295 | 6,000 |
| 1995/07/20 | 299 | 299 | 299 | 299 | 2,000 |
| 1995/07/19 | 310 | 310 | 310 | 310 | 2,000 |
| 1995/07/18 | 320 | 320 | 310 | 310 | 4,000 |
| 1995/07/14 | 313 | 313 | 310 | 310 | 3,000 |
| 1995/07/13 | 326 | 326 | 313 | 313 | 4,000 |
| 1995/07/12 | 321 | 330 | 320 | 330 | 11,000 |
| 1995/07/11 | 314 | 314 | 312 | 312 | 3,000 |
| 1995/07/10 | 304 | 304 | 304 | 304 | 4,000 |
| 1995/07/07 | 281 | 291 | 281 | 288 | 5,000 |
| 1995/07/06 | 280 | 280 | 280 | 280 | 5,000 |
| 1995/07/05 | 265 | 265 | 265 | 265 | 8,000 |
| 1995/07/03 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/06/30 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/06/29 | 274 | 279 | 274 | 274 | 5,000 |
| 1995/06/28 | 274 | 274 | 274 | 274 | 3,000 |
| 1995/06/27 | 283 | 283 | 283 | 283 | 1,000 |
| 1995/06/26 | 283 | 283 | 280 | 283 | 6,000 |
| 1995/06/22 | 253 | 253 | 253 | 253 | 3,000 |
| 1995/06/21 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/06/20 | 255 | 255 | 255 | 255 | 6,000 |
| 1995/06/19 | 280 | 280 | 280 | 280 | 6,000 |
| 1995/06/16 | 275 | 280 | 275 | 280 | 4,000 |
| 1995/06/14 | 276 | 276 | 276 | 276 | 2,000 |
| 1995/06/12 | 280 | 286 | 275 | 286 | 7,000 |
| 1995/06/09 | 276 | 276 | 270 | 270 | 6,000 |
| 1995/06/08 | 280 | 280 | 271 | 271 | 5,000 |
| 1995/06/07 | 305 | 305 | 280 | 280 | 5,000 |
| 1995/06/06 | 307 | 307 | 305 | 305 | 4,000 |
| 1995/06/05 | 310 | 310 | 307 | 307 | 3,000 |
| 1995/06/01 | 301 | 301 | 301 | 301 | 1,000 |
| 1995/05/31 | 300 | 305 | 300 | 305 | 6,000 |
| 1995/05/30 | 331 | 331 | 330 | 330 | 3,000 |
| 1995/05/26 | 351 | 351 | 351 | 351 | 1,000 |
| 1995/05/23 | 361 | 361 | 361 | 361 | 1,000 |
| 1995/05/12 | 365 | 381 | 365 | 381 | 6,000 |
| 1995/05/11 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/05/10 | 350 | 350 | 350 | 350 | 4,000 |
| 1995/05/09 | 350 | 350 | 350 | 350 | 3,000 |
| 1995/05/08 | 351 | 351 | 351 | 351 | 1,000 |
| 1995/05/02 | 351 | 351 | 351 | 351 | 3,000 |
| 1995/04/28 | 360 | 360 | 351 | 351 | 5,000 |
| 1995/04/26 | 360 | 360 | 350 | 350 | 3,000 |
| 1995/04/25 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/04/24 | 367 | 367 | 367 | 367 | 1,000 |
| 1995/04/21 | 367 | 367 | 360 | 367 | 3,000 |
| 1995/04/14 | 377 | 377 | 375 | 377 | 4,000 |
| 1995/04/13 | 380 | 380 | 380 | 380 | 4,000 |
| 1995/04/12 | 380 | 380 | 380 | 380 | 5,000 |
| 1995/04/11 | 380 | 380 | 370 | 370 | 2,000 |
| 1995/04/10 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/04/07 | 360 | 360 | 350 | 350 | 4,000 |
| 1995/04/06 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/04/05 | 342 | 347 | 342 | 342 | 4,000 |
| 1995/04/04 | 331 | 331 | 331 | 331 | 5,000 |
| 1995/04/03 | 361 | 361 | 361 | 361 | 2,000 |
| 1995/03/30 | 369 | 369 | 360 | 360 | 9,000 |
| 1995/03/29 | 371 | 371 | 370 | 370 | 4,000 |
| 1995/03/28 | 357 | 360 | 353 | 360 | 10,000 |
| 1995/03/27 | 350 | 353 | 350 | 353 | 4,000 |
| 1995/03/24 | 359 | 359 | 359 | 359 | 2,000 |
| 1995/03/23 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/03/20 | 370 | 370 | 370 | 370 | 3,000 |
| 1995/03/16 | 380 | 380 | 380 | 380 | 2,000 |
| 1995/03/15 | 399 | 399 | 390 | 390 | 3,000 |
| 1995/03/14 | 405 | 410 | 400 | 400 | 7,000 |
| 1995/03/13 | 406 | 406 | 400 | 400 | 4,000 |
| 1995/03/10 | 411 | 411 | 406 | 411 | 7,000 |
| 1995/03/09 | 410 | 410 | 405 | 405 | 3,000 |
| 1995/03/08 | 409 | 409 | 409 | 409 | 2,000 |
| 1995/03/07 | 409 | 409 | 409 | 409 | 2,000 |
| 1995/03/06 | 411 | 411 | 410 | 410 | 7,000 |
| 1995/03/03 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/03/02 | 428 | 429 | 428 | 429 | 4,000 |
| 1995/03/01 | 429 | 429 | 429 | 429 | 1,000 |
| 1995/02/28 | 438 | 438 | 429 | 429 | 2,000 |
| 1995/02/27 | 439 | 439 | 439 | 439 | 1,000 |
| 1995/02/24 | 439 | 440 | 439 | 440 | 13,000 |
| 1995/02/23 | 439 | 439 | 439 | 439 | 6,000 |
| 1995/02/22 | 440 | 440 | 426 | 426 | 4,000 |
| 1995/02/21 | 440 | 440 | 440 | 440 | 4,000 |
| 1995/02/20 | 440 | 440 | 440 | 440 | 4,000 |
| 1995/02/17 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/02/16 | 425 | 425 | 405 | 405 | 7,000 |
| 1995/02/15 | 432 | 432 | 425 | 425 | 5,000 |
| 1995/02/14 | 432 | 432 | 432 | 432 | 2,000 |
| 1995/02/13 | 445 | 445 | 440 | 440 | 8,000 |
| 1995/02/10 | 447 | 447 | 447 | 447 | 4,000 |
| 1995/02/09 | 444 | 445 | 432 | 432 | 8,000 |
| 1995/02/08 | 451 | 451 | 445 | 445 | 6,000 |
| 1995/02/07 | 465 | 465 | 450 | 450 | 12,000 |
| 1995/02/06 | 480 | 480 | 470 | 470 | 8,000 |
| 1995/02/03 | 480 | 480 | 465 | 465 | 8,000 |
| 1995/02/02 | 483 | 483 | 475 | 482 | 20,000 |
| 1995/01/31 | 540 | 540 | 500 | 518 | 41,000 |
| 1995/01/30 | 525 | 542 | 520 | 520 | 72,000 |
| 1995/01/27 | 460 | 492 | 460 | 489 | 55,000 |
| 1995/01/26 | 463 | 470 | 463 | 465 | 11,000 |
| 1995/01/25 | 465 | 465 | 465 | 465 | 4,000 |
| 1995/01/24 | 445 | 445 | 445 | 445 | 5,000 |
| 1995/01/23 | 475 | 475 | 475 | 475 | 1,000 |
| 1995/01/20 | 490 | 490 | 480 | 480 | 16,000 |
| 1995/01/19 | 490 | 515 | 490 | 495 | 41,000 |
| 1995/01/18 | 519 | 524 | 485 | 490 | 109,000 |
| 1995/01/13 | 470 | 474 | 460 | 465 | 9,000 |
| 1995/01/12 | 485 | 485 | 480 | 480 | 5,000 |
| 1995/01/11 | 493 | 496 | 485 | 490 | 40,000 |
| 1995/01/10 | 459 | 494 | 454 | 494 | 41,000 |
| 1995/01/09 | 459 | 459 | 455 | 459 | 6,000 |
| 1995/01/06 | 440 | 440 | 440 | 440 | 5,000 |
| 1995/01/05 | 460 | 460 | 459 | 460 | 8,000 |
| 1995/01/04 | 454 | 459 | 454 | 459 | 5,000 |