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 |
|---|---|---|---|---|---|
| 1996/12/30 | 305 | 305 | 305 | 305 | 1,000 |
| 1996/12/27 | 305 | 305 | 305 | 305 | 1,000 |
| 1996/12/25 | 310 | 310 | 310 | 310 | 3,000 |
| 1996/12/24 | 311 | 311 | 311 | 311 | 1,000 |
| 1996/12/12 | 360 | 360 | 360 | 360 | 1,000 |
| 1996/12/11 | 330 | 340 | 330 | 340 | 7,000 |
| 1996/12/10 | 330 | 330 | 320 | 320 | 5,000 |
| 1996/12/06 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/12/04 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/12/03 | 320 | 320 | 320 | 320 | 1,000 |
| 1996/12/02 | 335 | 335 | 330 | 330 | 2,000 |
| 1996/11/29 | 340 | 340 | 330 | 330 | 2,000 |
| 1996/11/28 | 341 | 341 | 341 | 341 | 1,000 |
| 1996/11/27 | 350 | 350 | 341 | 341 | 3,000 |
| 1996/11/26 | 350 | 350 | 350 | 350 | 3,000 |
| 1996/11/22 | 340 | 350 | 340 | 350 | 5,000 |
| 1996/11/21 | 360 | 360 | 350 | 350 | 10,000 |
| 1996/11/12 | 398 | 403 | 398 | 398 | 6,000 |
| 1996/11/11 | 381 | 385 | 381 | 385 | 5,000 |
| 1996/11/08 | 375 | 375 | 361 | 361 | 5,000 |
| 1996/11/07 | 371 | 371 | 371 | 371 | 3,000 |
| 1996/11/06 | 369 | 370 | 365 | 365 | 5,000 |
| 1996/11/05 | 370 | 371 | 370 | 371 | 2,000 |
| 1996/11/01 | 370 | 370 | 370 | 370 | 3,000 |
| 1996/10/31 | 377 | 377 | 372 | 372 | 11,000 |
| 1996/10/30 | 375 | 375 | 375 | 375 | 8,000 |
| 1996/10/29 | 373 | 373 | 373 | 373 | 1,000 |
| 1996/10/28 | 387 | 387 | 372 | 372 | 3,000 |
| 1996/10/25 | 388 | 388 | 387 | 387 | 4,000 |
| 1996/10/24 | 387 | 390 | 387 | 390 | 12,000 |
| 1996/10/23 | 389 | 389 | 389 | 389 | 1,000 |
| 1996/10/22 | 393 | 393 | 390 | 390 | 2,000 |
| 1996/10/21 | 398 | 398 | 398 | 398 | 5,000 |
| 1996/10/17 | 391 | 391 | 390 | 390 | 4,000 |
| 1996/10/16 | 399 | 399 | 399 | 399 | 4,000 |
| 1996/10/14 | 399 | 399 | 399 | 399 | 1,000 |
| 1996/10/11 | 400 | 400 | 400 | 400 | 7,000 |
| 1996/10/04 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/10/02 | 400 | 400 | 400 | 400 | 3,000 |
| 1996/10/01 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/09/30 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/09/18 | 440 | 440 | 440 | 440 | 2,000 |
| 1996/09/17 | 440 | 440 | 435 | 435 | 2,000 |
| 1996/09/13 | 436 | 436 | 435 | 435 | 2,000 |
| 1996/09/12 | 425 | 440 | 425 | 435 | 10,000 |
| 1996/09/09 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/09/03 | 385 | 385 | 385 | 385 | 2,000 |
| 1996/08/28 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/08/27 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/08/23 | 430 | 430 | 430 | 430 | 4,000 |
| 1996/08/21 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/08/20 | 434 | 434 | 430 | 430 | 5,000 |
| 1996/08/19 | 435 | 435 | 435 | 435 | 2,000 |
| 1996/08/16 | 440 | 440 | 435 | 435 | 4,000 |
| 1996/08/15 | 435 | 435 | 435 | 435 | 3,000 |
| 1996/08/14 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/08/12 | 430 | 430 | 430 | 430 | 5,000 |
| 1996/08/09 | 454 | 455 | 454 | 455 | 4,000 |
| 1996/08/08 | 455 | 460 | 455 | 460 | 13,000 |
| 1996/08/07 | 440 | 460 | 440 | 460 | 40,000 |
| 1996/07/31 | 430 | 430 | 430 | 430 | 4,000 |
| 1996/07/26 | 460 | 460 | 460 | 460 | 6,000 |
| 1996/07/25 | 450 | 460 | 450 | 460 | 3,000 |
| 1996/07/23 | 430 | 435 | 430 | 435 | 5,000 |
| 1996/07/22 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/07/18 | 460 | 460 | 460 | 460 | 15,000 |
| 1996/07/17 | 455 | 455 | 450 | 450 | 6,000 |
| 1996/07/16 | 450 | 450 | 445 | 445 | 5,000 |
| 1996/07/15 | 470 | 475 | 460 | 475 | 18,000 |
| 1996/07/12 | 470 | 470 | 460 | 467 | 12,000 |
| 1996/07/11 | 460 | 460 | 460 | 460 | 5,000 |
| 1996/07/10 | 465 | 465 | 441 | 441 | 9,000 |
| 1996/07/09 | 461 | 461 | 461 | 461 | 6,000 |
| 1996/07/08 | 450 | 470 | 450 | 470 | 11,000 |
| 1996/07/05 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/07/03 | 460 | 460 | 460 | 460 | 7,000 |
| 1996/07/02 | 450 | 450 | 450 | 450 | 4,000 |
| 1996/07/01 | 445 | 450 | 445 | 450 | 2,000 |
| 1996/06/28 | 450 | 450 | 450 | 450 | 11,000 |
| 1996/06/26 | 450 | 450 | 450 | 450 | 5,000 |
| 1996/06/25 | 436 | 450 | 436 | 450 | 13,000 |
| 1996/06/24 | 450 | 450 | 444 | 444 | 5,000 |
| 1996/06/21 | 440 | 441 | 438 | 441 | 6,000 |
| 1996/06/20 | 436 | 440 | 436 | 440 | 5,000 |
| 1996/06/17 | 430 | 430 | 430 | 430 | 7,000 |
| 1996/06/14 | 440 | 440 | 430 | 430 | 2,000 |
| 1996/06/13 | 435 | 435 | 430 | 430 | 2,000 |
| 1996/06/12 | 431 | 440 | 431 | 440 | 2,000 |
| 1996/06/11 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/06/10 | 450 | 460 | 450 | 460 | 6,000 |
| 1996/06/07 | 435 | 435 | 435 | 435 | 2,000 |
| 1996/06/06 | 444 | 444 | 444 | 444 | 2,000 |
| 1996/06/05 | 445 | 450 | 445 | 450 | 2,000 |
| 1996/06/04 | 451 | 451 | 451 | 451 | 5,000 |
| 1996/06/03 | 466 | 466 | 466 | 466 | 3,000 |
| 1996/05/31 | 461 | 461 | 461 | 461 | 4,000 |
| 1996/05/30 | 465 | 465 | 465 | 465 | 2,000 |
| 1996/05/29 | 465 | 465 | 455 | 465 | 5,000 |
| 1996/05/28 | 465 | 465 | 465 | 465 | 3,000 |
| 1996/05/27 | 470 | 470 | 465 | 465 | 7,000 |
| 1996/05/23 | 481 | 482 | 480 | 480 | 3,000 |
| 1996/05/22 | 480 | 480 | 480 | 480 | 5,000 |
| 1996/05/20 | 480 | 480 | 479 | 480 | 17,000 |
| 1996/05/17 | 480 | 480 | 470 | 480 | 31,000 |
| 1996/05/16 | 470 | 480 | 470 | 480 | 7,000 |
| 1996/05/15 | 472 | 480 | 470 | 470 | 8,000 |
| 1996/05/14 | 483 | 483 | 475 | 475 | 10,000 |
| 1996/05/13 | 485 | 486 | 483 | 483 | 4,000 |
| 1996/05/10 | 490 | 490 | 481 | 482 | 11,000 |
| 1996/05/09 | 490 | 490 | 483 | 485 | 12,000 |
| 1996/05/08 | 481 | 481 | 480 | 480 | 4,000 |
| 1996/05/07 | 485 | 490 | 481 | 485 | 8,000 |
| 1996/05/02 | 490 | 490 | 481 | 485 | 9,000 |
| 1996/05/01 | 481 | 495 | 481 | 485 | 12,000 |
| 1996/04/30 | 500 | 500 | 474 | 474 | 8,000 |
| 1996/04/26 | 514 | 522 | 500 | 502 | 17,000 |
| 1996/04/25 | 534 | 534 | 515 | 516 | 51,000 |
| 1996/04/24 | 530 | 535 | 510 | 534 | 137,000 |
| 1996/04/23 | 470 | 500 | 470 | 500 | 96,000 |
| 1996/04/22 | 460 | 460 | 455 | 460 | 5,000 |
| 1996/04/19 | 451 | 465 | 450 | 465 | 14,000 |
| 1996/04/18 | 465 | 465 | 460 | 460 | 9,000 |
| 1996/04/17 | 470 | 475 | 465 | 475 | 26,000 |
| 1996/04/16 | 477 | 485 | 465 | 475 | 24,000 |
| 1996/04/15 | 455 | 472 | 450 | 472 | 30,000 |
| 1996/04/12 | 465 | 465 | 445 | 445 | 34,000 |
| 1996/04/11 | 455 | 460 | 450 | 454 | 20,000 |
| 1996/04/10 | 450 | 450 | 445 | 445 | 16,000 |
| 1996/04/09 | 440 | 440 | 440 | 440 | 4,000 |
| 1996/04/08 | 450 | 450 | 445 | 445 | 5,000 |
| 1996/04/05 | 445 | 450 | 435 | 450 | 20,000 |
| 1996/04/04 | 445 | 447 | 440 | 447 | 24,000 |
| 1996/04/03 | 453 | 453 | 445 | 450 | 50,000 |
| 1996/04/02 | 418 | 459 | 415 | 459 | 64,000 |
| 1996/04/01 | 400 | 422 | 400 | 422 | 16,000 |
| 1996/03/29 | 390 | 400 | 390 | 400 | 10,000 |
| 1996/03/28 | 377 | 390 | 376 | 390 | 15,000 |
| 1996/03/27 | 376 | 376 | 376 | 376 | 1,000 |
| 1996/03/25 | 371 | 371 | 371 | 371 | 1,000 |
| 1996/03/22 | 380 | 385 | 380 | 385 | 2,000 |
| 1996/03/21 | 380 | 380 | 370 | 370 | 6,000 |
| 1996/03/19 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/03/15 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/03/14 | 380 | 380 | 380 | 380 | 3,000 |
| 1996/03/11 | 391 | 400 | 391 | 400 | 6,000 |
| 1996/03/08 | 386 | 386 | 386 | 386 | 2,000 |
| 1996/03/07 | 381 | 381 | 381 | 381 | 1,000 |
| 1996/03/06 | 381 | 381 | 381 | 381 | 2,000 |
| 1996/03/05 | 381 | 381 | 381 | 381 | 1,000 |
| 1996/03/01 | 381 | 381 | 381 | 381 | 2,000 |
| 1996/02/29 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/02/28 | 380 | 381 | 380 | 381 | 4,000 |
| 1996/02/23 | 395 | 403 | 395 | 403 | 4,000 |
| 1996/02/22 | 382 | 382 | 382 | 382 | 5,000 |
| 1996/02/20 | 402 | 402 | 384 | 384 | 7,000 |
| 1996/02/19 | 409 | 410 | 402 | 402 | 5,000 |
| 1996/02/16 | 400 | 400 | 393 | 400 | 14,000 |
| 1996/02/15 | 387 | 387 | 387 | 387 | 1,000 |
| 1996/02/14 | 400 | 400 | 385 | 385 | 5,000 |
| 1996/02/13 | 409 | 409 | 400 | 400 | 6,000 |
| 1996/02/09 | 410 | 410 | 410 | 410 | 8,000 |
| 1996/02/08 | 409 | 410 | 409 | 409 | 10,000 |
| 1996/02/07 | 399 | 399 | 399 | 399 | 1,000 |
| 1996/02/06 | 400 | 400 | 399 | 399 | 3,000 |
| 1996/02/05 | 405 | 405 | 400 | 400 | 5,000 |
| 1996/02/02 | 400 | 400 | 400 | 400 | 6,000 |
| 1996/02/01 | 400 | 400 | 395 | 400 | 7,000 |
| 1996/01/31 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/01/30 | 391 | 410 | 391 | 410 | 14,000 |
| 1996/01/29 | 405 | 405 | 405 | 405 | 1,000 |
| 1996/01/26 | 391 | 405 | 391 | 405 | 5,000 |
| 1996/01/25 | 391 | 391 | 390 | 390 | 7,000 |
| 1996/01/24 | 408 | 408 | 390 | 390 | 6,000 |
| 1996/01/23 | 405 | 405 | 405 | 405 | 6,000 |
| 1996/01/22 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/01/19 | 400 | 400 | 390 | 390 | 8,000 |
| 1996/01/18 | 412 | 415 | 412 | 413 | 10,000 |
| 1996/01/17 | 420 | 425 | 411 | 411 | 21,000 |
| 1996/01/16 | 398 | 410 | 398 | 410 | 26,000 |
| 1996/01/12 | 385 | 400 | 385 | 392 | 18,000 |
| 1996/01/11 | 378 | 385 | 370 | 370 | 12,000 |
| 1996/01/10 | 370 | 378 | 360 | 378 | 5,000 |
| 1996/01/09 | 370 | 370 | 368 | 368 | 3,000 |
| 1996/01/08 | 375 | 375 | 370 | 370 | 10,000 |
| 1996/01/05 | 370 | 370 | 370 | 370 | 1,000 |