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 |
---|---|---|---|---|---|
1997/12/29 | 230 | 250 | 220 | 250 | 36,000 |
1997/12/26 | 205 | 215 | 205 | 215 | 8,000 |
1997/12/25 | 215 | 215 | 200 | 205 | 12,000 |
1997/12/24 | 200 | 230 | 195 | 230 | 27,000 |
1997/12/22 | 200 | 210 | 200 | 210 | 7,000 |
1997/12/19 | 203 | 220 | 203 | 220 | 27,000 |
1997/12/17 | 189 | 202 | 189 | 202 | 9,000 |
1997/12/16 | 207 | 207 | 207 | 207 | 4,000 |
1997/12/15 | 180 | 198 | 180 | 198 | 19,000 |
1997/12/12 | 179 | 179 | 174 | 174 | 2,000 |
1997/12/11 | 198 | 198 | 198 | 198 | 7,000 |
1997/12/10 | 172 | 172 | 172 | 172 | 3,000 |
1997/12/09 | 152 | 152 | 152 | 152 | 1,000 |
1997/12/05 | 163 | 163 | 157 | 157 | 5,000 |
1997/12/03 | 162 | 162 | 162 | 162 | 5,000 |
1997/12/01 | 132 | 132 | 132 | 132 | 2,000 |
1997/11/28 | 115 | 120 | 115 | 116 | 23,000 |
1997/11/27 | 105 | 105 | 105 | 105 | 31,000 |
1997/11/19 | 220 | 220 | 220 | 220 | 4,000 |
1997/11/18 | 213 | 215 | 213 | 215 | 5,000 |
1997/11/12 | 213 | 218 | 213 | 218 | 7,000 |
1997/11/11 | 213 | 213 | 210 | 210 | 4,000 |
1997/11/07 | 224 | 224 | 224 | 224 | 10,000 |
1997/11/06 | 224 | 224 | 224 | 224 | 1,000 |
1997/11/05 | 210 | 228 | 210 | 228 | 5,000 |
1997/11/04 | 200 | 200 | 200 | 200 | 1,000 |
1997/10/29 | 205 | 205 | 205 | 205 | 3,000 |
1997/10/28 | 202 | 202 | 202 | 202 | 2,000 |
1997/10/24 | 202 | 202 | 202 | 202 | 1,000 |
1997/10/23 | 200 | 200 | 200 | 200 | 2,000 |
1997/10/22 | 200 | 200 | 200 | 200 | 1,000 |
1997/10/21 | 195 | 196 | 195 | 195 | 4,000 |
1997/10/20 | 195 | 195 | 195 | 195 | 4,000 |
1997/10/17 | 200 | 200 | 200 | 200 | 4,000 |
1997/10/16 | 200 | 200 | 200 | 200 | 4,000 |
1997/10/15 | 189 | 189 | 189 | 189 | 1,000 |
1997/10/14 | 189 | 189 | 189 | 189 | 3,000 |
1997/10/13 | 204 | 204 | 204 | 204 | 1,000 |
1997/10/09 | 199 | 199 | 199 | 199 | 8,000 |
1997/10/08 | 180 | 180 | 170 | 170 | 7,000 |
1997/10/07 | 181 | 181 | 180 | 180 | 6,000 |
1997/10/06 | 175 | 180 | 175 | 180 | 21,000 |
1997/10/03 | 175 | 180 | 175 | 175 | 3,000 |
1997/10/02 | 195 | 195 | 190 | 190 | 3,000 |
1997/10/01 | 200 | 200 | 200 | 200 | 4,000 |
1997/09/29 | 220 | 220 | 220 | 220 | 2,000 |
1997/09/25 | 220 | 220 | 220 | 220 | 2,000 |
1997/09/24 | 225 | 225 | 225 | 225 | 3,000 |
1997/09/22 | 225 | 225 | 222 | 222 | 2,000 |
1997/09/19 | 225 | 225 | 225 | 225 | 3,000 |
1997/09/18 | 224 | 225 | 221 | 225 | 13,000 |
1997/09/16 | 225 | 225 | 225 | 225 | 2,000 |
1997/09/11 | 244 | 244 | 230 | 230 | 11,000 |
1997/09/10 | 239 | 239 | 239 | 239 | 5,000 |
1997/09/09 | 230 | 230 | 220 | 230 | 7,000 |
1997/09/08 | 221 | 221 | 221 | 221 | 3,000 |
1997/09/05 | 235 | 235 | 235 | 235 | 2,000 |
1997/09/04 | 241 | 241 | 240 | 240 | 5,000 |
1997/09/02 | 242 | 242 | 241 | 241 | 3,000 |
1997/08/26 | 241 | 241 | 241 | 241 | 1,000 |
1997/08/25 | 244 | 244 | 244 | 244 | 2,000 |
1997/08/20 | 259 | 259 | 259 | 259 | 1,000 |
1997/08/18 | 295 | 295 | 294 | 294 | 2,000 |
1997/08/15 | 290 | 290 | 285 | 288 | 6,000 |
1997/08/14 | 273 | 288 | 273 | 288 | 7,000 |
1997/08/13 | 263 | 263 | 263 | 263 | 1,000 |
1997/08/12 | 252 | 265 | 252 | 265 | 11,000 |
1997/08/11 | 257 | 257 | 257 | 257 | 7,000 |
1997/08/08 | 243 | 243 | 233 | 233 | 4,000 |
1997/08/07 | 263 | 263 | 263 | 263 | 2,000 |
1997/08/06 | 250 | 250 | 250 | 250 | 3,000 |
1997/07/30 | 272 | 272 | 265 | 265 | 6,000 |
1997/07/28 | 271 | 271 | 271 | 271 | 2,000 |
1997/07/25 | 274 | 274 | 274 | 274 | 1,000 |
1997/07/18 | 291 | 291 | 290 | 290 | 2,000 |
1997/07/17 | 292 | 292 | 291 | 291 | 2,000 |
1997/07/16 | 300 | 300 | 300 | 300 | 1,000 |
1997/07/11 | 309 | 311 | 308 | 311 | 7,000 |
1997/07/10 | 305 | 305 | 299 | 299 | 3,000 |
1997/07/09 | 300 | 300 | 300 | 300 | 1,000 |
1997/07/04 | 311 | 311 | 311 | 311 | 6,000 |
1997/07/03 | 311 | 311 | 311 | 311 | 6,000 |
1997/07/02 | 311 | 311 | 311 | 311 | 6,000 |
1997/07/01 | 328 | 328 | 315 | 315 | 4,000 |
1997/06/30 | 329 | 329 | 329 | 329 | 3,000 |
1997/06/27 | 315 | 315 | 315 | 315 | 3,000 |
1997/06/26 | 300 | 305 | 300 | 305 | 8,000 |
1997/06/25 | 296 | 296 | 296 | 296 | 2,000 |
1997/06/24 | 300 | 300 | 295 | 295 | 12,000 |
1997/06/23 | 296 | 296 | 296 | 296 | 1,000 |
1997/06/20 | 292 | 292 | 292 | 292 | 1,000 |
1997/06/19 | 291 | 291 | 291 | 291 | 1,000 |
1997/06/18 | 290 | 290 | 290 | 290 | 5,000 |
1997/06/17 | 290 | 290 | 290 | 290 | 2,000 |
1997/06/16 | 300 | 300 | 299 | 300 | 8,000 |
1997/06/13 | 310 | 310 | 300 | 300 | 4,000 |
1997/06/12 | 310 | 310 | 300 | 305 | 22,000 |
1997/06/11 | 303 | 303 | 295 | 295 | 4,000 |
1997/06/10 | 303 | 303 | 300 | 300 | 5,000 |
1997/06/09 | 300 | 300 | 300 | 300 | 1,000 |
1997/06/06 | 303 | 303 | 303 | 303 | 1,000 |
1997/06/05 | 300 | 303 | 300 | 303 | 5,000 |
1997/06/04 | 292 | 292 | 292 | 292 | 3,000 |
1997/06/03 | 290 | 290 | 290 | 290 | 3,000 |
1997/05/30 | 305 | 305 | 305 | 305 | 1,000 |
1997/05/29 | 300 | 300 | 300 | 300 | 1,000 |
1997/05/28 | 305 | 309 | 304 | 304 | 7,000 |
1997/05/27 | 275 | 290 | 275 | 290 | 9,000 |
1997/05/26 | 273 | 275 | 273 | 275 | 2,000 |
1997/05/23 | 272 | 273 | 271 | 273 | 6,000 |
1997/05/22 | 291 | 291 | 281 | 281 | 3,000 |
1997/05/21 | 299 | 299 | 296 | 296 | 10,000 |
1997/05/20 | 303 | 305 | 300 | 300 | 14,000 |
1997/05/19 | 303 | 303 | 300 | 303 | 4,000 |
1997/05/16 | 290 | 308 | 290 | 303 | 14,000 |
1997/05/15 | 270 | 291 | 270 | 289 | 14,000 |
1997/05/12 | 278 | 278 | 270 | 270 | 8,000 |
1997/05/09 | 268 | 268 | 268 | 268 | 2,000 |
1997/05/08 | 257 | 260 | 257 | 260 | 4,000 |
1997/05/07 | 252 | 260 | 252 | 260 | 10,000 |
1997/05/06 | 239 | 247 | 239 | 247 | 29,000 |
1997/05/02 | 235 | 236 | 235 | 236 | 20,000 |
1997/05/01 | 230 | 240 | 230 | 235 | 30,000 |
1997/04/30 | 230 | 230 | 230 | 230 | 13,000 |
1997/04/28 | 235 | 240 | 230 | 240 | 12,000 |
1997/04/25 | 235 | 235 | 235 | 235 | 1,000 |
1997/04/24 | 248 | 248 | 240 | 240 | 9,000 |
1997/04/22 | 251 | 256 | 248 | 248 | 21,000 |
1997/04/21 | 235 | 246 | 232 | 246 | 30,000 |
1997/04/18 | 226 | 230 | 225 | 230 | 9,000 |
1997/04/17 | 225 | 225 | 225 | 225 | 3,000 |
1997/04/16 | 220 | 220 | 220 | 220 | 3,000 |
1997/04/15 | 230 | 233 | 230 | 233 | 13,000 |
1997/04/14 | 210 | 210 | 210 | 210 | 9,000 |
1997/04/11 | 240 | 240 | 234 | 234 | 9,000 |
1997/04/10 | 230 | 230 | 230 | 230 | 3,000 |
1997/04/09 | 220 | 220 | 210 | 210 | 3,000 |
1997/04/08 | 240 | 240 | 225 | 225 | 2,000 |
1997/04/07 | 250 | 250 | 250 | 250 | 2,000 |
1997/04/03 | 250 | 250 | 250 | 250 | 2,000 |
1997/04/02 | 260 | 260 | 260 | 260 | 1,000 |
1997/04/01 | 270 | 270 | 270 | 270 | 1,000 |
1997/03/31 | 260 | 270 | 260 | 270 | 2,000 |
1997/03/28 | 265 | 265 | 260 | 260 | 4,000 |
1997/03/27 | 274 | 274 | 265 | 265 | 7,000 |
1997/03/25 | 265 | 269 | 265 | 269 | 2,000 |
1997/03/24 | 265 | 265 | 265 | 265 | 4,000 |
1997/03/21 | 265 | 265 | 265 | 265 | 5,000 |
1997/03/19 | 261 | 271 | 260 | 270 | 4,000 |
1997/03/18 | 260 | 260 | 251 | 251 | 10,000 |
1997/03/17 | 295 | 295 | 295 | 295 | 1,000 |
1997/03/14 | 295 | 295 | 295 | 295 | 2,000 |
1997/03/13 | 280 | 280 | 280 | 280 | 7,000 |
1997/03/12 | 310 | 310 | 310 | 310 | 6,000 |
1997/03/10 | 305 | 305 | 305 | 305 | 2,000 |
1997/03/04 | 286 | 286 | 286 | 286 | 2,000 |
1997/02/27 | 286 | 286 | 286 | 286 | 2,000 |
1997/02/26 | 290 | 290 | 290 | 290 | 3,000 |
1997/02/25 | 290 | 290 | 287 | 290 | 3,000 |
1997/02/24 | 286 | 286 | 286 | 286 | 5,000 |
1997/02/21 | 290 | 290 | 290 | 290 | 3,000 |
1997/02/20 | 285 | 285 | 285 | 285 | 4,000 |
1997/02/19 | 290 | 290 | 290 | 290 | 1,000 |
1997/02/18 | 290 | 290 | 290 | 290 | 2,000 |
1997/02/14 | 282 | 282 | 282 | 282 | 1,000 |
1997/02/13 | 300 | 300 | 300 | 300 | 1,000 |
1997/02/12 | 300 | 300 | 300 | 300 | 5,000 |
1997/02/10 | 286 | 291 | 286 | 291 | 3,000 |
1997/02/04 | 281 | 281 | 281 | 281 | 6,000 |
1997/01/30 | 281 | 283 | 281 | 281 | 8,000 |
1997/01/29 | 281 | 281 | 281 | 281 | 1,000 |
1997/01/27 | 285 | 285 | 280 | 280 | 3,000 |
1997/01/24 | 300 | 300 | 300 | 300 | 2,000 |
1997/01/22 | 324 | 324 | 324 | 324 | 1,000 |
1997/01/20 | 325 | 330 | 325 | 330 | 5,000 |
1997/01/14 | 310 | 310 | 310 | 310 | 6,000 |
1997/01/13 | 285 | 285 | 285 | 285 | 1,000 |
1997/01/10 | 300 | 300 | 280 | 280 | 10,000 |
1997/01/09 | 301 | 301 | 301 | 301 | 2,000 |
1997/01/08 | 310 | 310 | 301 | 301 | 2,000 |
1997/01/07 | 305 | 305 | 305 | 305 | 1,000 |