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 |
---|---|---|---|---|---|
1998/12/30 | 220 | 230 | 220 | 230 | 9,000 |
1998/12/29 | 215 | 230 | 215 | 220 | 18,000 |
1998/12/28 | 185 | 220 | 185 | 220 | 32,000 |
1998/12/25 | 199 | 200 | 199 | 200 | 6,000 |
1998/12/24 | 180 | 200 | 180 | 200 | 6,000 |
1998/12/22 | 185 | 195 | 185 | 195 | 2,000 |
1998/12/21 | 179 | 200 | 179 | 200 | 6,000 |
1998/12/17 | 180 | 199 | 180 | 199 | 4,000 |
1998/12/15 | 195 | 205 | 195 | 205 | 35,000 |
1998/12/14 | 195 | 195 | 195 | 195 | 5,000 |
1998/12/11 | 190 | 195 | 190 | 195 | 10,000 |
1998/12/10 | 195 | 195 | 190 | 190 | 4,000 |
1998/12/09 | 185 | 200 | 185 | 200 | 25,000 |
1998/12/08 | 192 | 192 | 190 | 190 | 2,000 |
1998/12/07 | 198 | 198 | 193 | 193 | 7,000 |
1998/12/04 | 169 | 170 | 169 | 170 | 3,000 |
1998/12/03 | 178 | 200 | 165 | 199 | 11,000 |
1998/12/02 | 180 | 180 | 178 | 178 | 7,000 |
1998/11/30 | 170 | 170 | 170 | 170 | 1,000 |
1998/11/27 | 164 | 169 | 164 | 169 | 4,000 |
1998/11/24 | 169 | 169 | 169 | 169 | 1,000 |
1998/11/18 | 170 | 170 | 170 | 170 | 5,000 |
1998/11/17 | 170 | 170 | 170 | 170 | 1,000 |
1998/11/13 | 180 | 180 | 175 | 175 | 8,000 |
1998/11/12 | 170 | 176 | 170 | 175 | 10,000 |
1998/11/11 | 160 | 170 | 160 | 170 | 14,000 |
1998/11/09 | 150 | 160 | 150 | 160 | 10,000 |
1998/11/05 | 132 | 132 | 132 | 132 | 3,000 |
1998/11/04 | 131 | 131 | 131 | 131 | 1,000 |
1998/11/02 | 135 | 135 | 135 | 135 | 1,000 |
1998/10/26 | 135 | 135 | 135 | 135 | 2,000 |
1998/10/22 | 130 | 130 | 130 | 130 | 5,000 |
1998/10/21 | 130 | 130 | 130 | 130 | 1,000 |
1998/10/19 | 140 | 150 | 140 | 150 | 2,000 |
1998/10/16 | 160 | 160 | 160 | 160 | 7,000 |
1998/10/15 | 125 | 125 | 125 | 125 | 3,000 |
1998/10/14 | 161 | 165 | 160 | 160 | 5,000 |
1998/10/13 | 124 | 150 | 123 | 150 | 9,000 |
1998/10/12 | 127 | 127 | 123 | 123 | 2,000 |
1998/10/09 | 122 | 122 | 122 | 122 | 2,000 |
1998/10/06 | 121 | 121 | 120 | 120 | 3,000 |
1998/10/05 | 140 | 140 | 120 | 120 | 5,000 |
1998/10/01 | 141 | 141 | 140 | 140 | 4,000 |
1998/09/30 | 141 | 141 | 141 | 141 | 1,000 |
1998/09/29 | 145 | 171 | 141 | 171 | 7,000 |
1998/09/25 | 145 | 145 | 145 | 145 | 2,000 |
1998/09/24 | 145 | 145 | 145 | 145 | 1,000 |
1998/09/22 | 146 | 146 | 140 | 140 | 10,000 |
1998/09/14 | 151 | 181 | 151 | 181 | 2,000 |
1998/09/11 | 190 | 200 | 190 | 200 | 6,000 |
1998/09/10 | 175 | 180 | 175 | 180 | 4,000 |
1998/09/04 | 163 | 163 | 163 | 163 | 1,000 |
1998/09/02 | 160 | 160 | 160 | 160 | 5,000 |
1998/08/28 | 180 | 180 | 170 | 170 | 3,000 |
1998/08/24 | 180 | 180 | 180 | 180 | 1,000 |
1998/08/20 | 170 | 170 | 170 | 170 | 3,000 |
1998/08/17 | 200 | 200 | 200 | 200 | 6,000 |
1998/08/11 | 200 | 200 | 200 | 200 | 5,000 |
1998/08/10 | 200 | 200 | 200 | 200 | 2,000 |
1998/08/06 | 190 | 190 | 190 | 190 | 1,000 |
1998/08/04 | 190 | 190 | 190 | 190 | 2,000 |
1998/07/28 | 175 | 176 | 175 | 176 | 2,000 |
1998/07/27 | 190 | 190 | 175 | 175 | 4,000 |
1998/07/24 | 190 | 190 | 190 | 190 | 1,000 |
1998/07/22 | 190 | 190 | 190 | 190 | 1,000 |
1998/07/21 | 190 | 190 | 190 | 190 | 4,000 |
1998/07/17 | 190 | 190 | 190 | 190 | 10,000 |
1998/07/16 | 190 | 190 | 190 | 190 | 1,000 |
1998/07/13 | 190 | 194 | 190 | 194 | 6,000 |
1998/07/10 | 190 | 191 | 190 | 190 | 8,000 |
1998/07/09 | 190 | 190 | 190 | 190 | 3,000 |
1998/07/08 | 190 | 190 | 190 | 190 | 2,000 |
1998/07/03 | 190 | 190 | 190 | 190 | 2,000 |
1998/07/02 | 190 | 190 | 190 | 190 | 4,000 |
1998/07/01 | 185 | 190 | 185 | 190 | 3,000 |
1998/06/30 | 172 | 172 | 172 | 172 | 1,000 |
1998/06/29 | 171 | 171 | 168 | 168 | 30,000 |
1998/06/24 | 171 | 171 | 171 | 171 | 4,000 |
1998/06/23 | 190 | 190 | 190 | 190 | 3,000 |
1998/06/22 | 186 | 186 | 186 | 186 | 1,000 |
1998/06/19 | 190 | 190 | 186 | 186 | 4,000 |
1998/06/17 | 198 | 198 | 193 | 193 | 6,000 |
1998/06/16 | 193 | 193 | 193 | 193 | 2,000 |
1998/06/12 | 193 | 193 | 193 | 193 | 3,000 |
1998/06/11 | 206 | 209 | 206 | 209 | 7,000 |
1998/06/10 | 180 | 180 | 171 | 171 | 4,000 |
1998/06/08 | 171 | 171 | 171 | 171 | 1,000 |
1998/06/05 | 181 | 181 | 181 | 181 | 1,000 |
1998/06/01 | 195 | 195 | 195 | 195 | 3,000 |
1998/05/29 | 195 | 195 | 195 | 195 | 3,000 |
1998/05/27 | 180 | 180 | 180 | 180 | 1,000 |
1998/05/21 | 180 | 180 | 180 | 180 | 2,000 |
1998/05/20 | 180 | 183 | 180 | 182 | 4,000 |
1998/05/19 | 170 | 170 | 170 | 170 | 1,000 |
1998/05/18 | 168 | 168 | 168 | 168 | 5,000 |
1998/05/12 | 210 | 210 | 208 | 208 | 14,000 |
1998/05/11 | 208 | 209 | 205 | 205 | 10,000 |
1998/05/07 | 170 | 170 | 170 | 170 | 2,000 |
1998/05/06 | 181 | 181 | 170 | 170 | 5,000 |
1998/05/01 | 180 | 180 | 180 | 180 | 3,000 |
1998/04/30 | 180 | 180 | 180 | 180 | 3,000 |
1998/04/28 | 180 | 180 | 180 | 180 | 1,000 |
1998/04/27 | 185 | 185 | 180 | 180 | 3,000 |
1998/04/24 | 185 | 185 | 185 | 185 | 1,000 |
1998/04/23 | 180 | 180 | 180 | 180 | 1,000 |
1998/04/20 | 181 | 181 | 180 | 180 | 4,000 |
1998/04/17 | 180 | 180 | 180 | 180 | 2,000 |
1998/04/16 | 186 | 186 | 186 | 186 | 2,000 |
1998/04/14 | 210 | 210 | 210 | 210 | 1,000 |
1998/04/13 | 210 | 210 | 210 | 210 | 8,000 |
1998/04/10 | 210 | 218 | 178 | 178 | 10,000 |
1998/04/09 | 190 | 190 | 190 | 190 | 4,000 |
1998/04/06 | 175 | 175 | 175 | 175 | 2,000 |
1998/04/02 | 177 | 177 | 177 | 177 | 1,000 |
1998/04/01 | 175 | 175 | 175 | 175 | 1,000 |
1998/03/31 | 197 | 197 | 196 | 196 | 3,000 |
1998/03/30 | 196 | 196 | 196 | 196 | 1,000 |
1998/03/26 | 195 | 195 | 193 | 193 | 2,000 |
1998/03/24 | 192 | 192 | 192 | 192 | 1,000 |
1998/03/23 | 192 | 192 | 192 | 192 | 1,000 |
1998/03/20 | 191 | 191 | 191 | 191 | 1,000 |
1998/03/18 | 191 | 200 | 191 | 191 | 3,000 |
1998/03/16 | 205 | 205 | 205 | 205 | 1,000 |
1998/03/12 | 187 | 187 | 187 | 187 | 1,000 |
1998/03/11 | 209 | 210 | 209 | 210 | 7,000 |
1998/03/10 | 210 | 210 | 210 | 210 | 4,000 |
1998/03/09 | 190 | 197 | 190 | 195 | 4,000 |
1998/03/05 | 195 | 195 | 195 | 195 | 2,000 |
1998/03/04 | 185 | 185 | 185 | 185 | 23,000 |
1998/03/03 | 186 | 187 | 185 | 185 | 9,000 |
1998/03/02 | 205 | 205 | 205 | 205 | 1,000 |
1998/02/25 | 180 | 180 | 180 | 180 | 1,000 |
1998/02/20 | 210 | 210 | 210 | 210 | 1,000 |
1998/02/19 | 210 | 210 | 210 | 210 | 1,000 |
1998/02/18 | 197 | 199 | 197 | 199 | 2,000 |
1998/02/17 | 177 | 177 | 177 | 177 | 3,000 |
1998/02/16 | 192 | 192 | 192 | 192 | 1,000 |
1998/02/13 | 220 | 220 | 211 | 220 | 5,000 |
1998/02/12 | 230 | 230 | 230 | 230 | 8,000 |
1998/02/10 | 210 | 210 | 210 | 210 | 3,000 |
1998/02/09 | 200 | 200 | 200 | 200 | 6,000 |
1998/02/05 | 190 | 190 | 188 | 190 | 4,000 |
1998/02/03 | 201 | 201 | 201 | 201 | 1,000 |
1998/02/02 | 200 | 200 | 200 | 200 | 1,000 |
1998/01/29 | 220 | 225 | 200 | 200 | 24,000 |
1998/01/28 | 201 | 203 | 200 | 203 | 6,000 |
1998/01/26 | 200 | 206 | 200 | 200 | 11,000 |
1998/01/22 | 210 | 210 | 200 | 200 | 4,000 |
1998/01/21 | 220 | 220 | 220 | 220 | 4,000 |
1998/01/19 | 232 | 235 | 232 | 235 | 8,000 |
1998/01/16 | 200 | 200 | 200 | 200 | 2,000 |
1998/01/14 | 200 | 200 | 200 | 200 | 3,000 |
1998/01/12 | 244 | 244 | 240 | 240 | 7,000 |
1998/01/09 | 243 | 243 | 242 | 242 | 3,000 |