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 |
---|---|---|---|---|---|
1999/12/30 | 225 | 225 | 225 | 225 | 1,000 |
1999/12/29 | 210 | 229 | 210 | 229 | 7,000 |
1999/12/28 | 220 | 220 | 220 | 220 | 1,000 |
1999/12/27 | 220 | 220 | 220 | 220 | 4,000 |
1999/12/24 | 200 | 200 | 190 | 190 | 5,000 |
1999/12/22 | 200 | 200 | 200 | 200 | 10,000 |
1999/12/21 | 210 | 210 | 195 | 195 | 3,000 |
1999/12/20 | 210 | 211 | 200 | 200 | 16,000 |
1999/12/17 | 215 | 215 | 210 | 210 | 2,000 |
1999/12/16 | 210 | 210 | 200 | 200 | 8,000 |
1999/12/15 | 200 | 200 | 200 | 200 | 6,000 |
1999/12/14 | 211 | 211 | 210 | 210 | 3,000 |
1999/12/13 | 216 | 216 | 210 | 210 | 8,000 |
1999/12/10 | 217 | 218 | 217 | 218 | 2,000 |
1999/12/09 | 220 | 220 | 220 | 220 | 1,000 |
1999/12/08 | 225 | 225 | 225 | 225 | 1,000 |
1999/12/07 | 211 | 228 | 200 | 227 | 11,000 |
1999/12/06 | 220 | 225 | 210 | 224 | 13,000 |
1999/12/03 | 197 | 215 | 197 | 205 | 38,000 |
1999/12/02 | 198 | 198 | 198 | 198 | 1,000 |
1999/12/01 | 196 | 196 | 196 | 196 | 3,000 |
1999/11/29 | 195 | 200 | 195 | 196 | 8,000 |
1999/11/26 | 195 | 195 | 195 | 195 | 1,000 |
1999/11/25 | 200 | 200 | 195 | 195 | 4,000 |
1999/11/24 | 200 | 200 | 200 | 200 | 8,000 |
1999/11/22 | 200 | 200 | 200 | 200 | 4,000 |
1999/11/19 | 199 | 199 | 195 | 195 | 11,000 |
1999/11/18 | 195 | 196 | 195 | 196 | 3,000 |
1999/11/17 | 184 | 195 | 184 | 195 | 6,000 |
1999/11/16 | 194 | 194 | 194 | 194 | 1,000 |
1999/11/15 | 195 | 195 | 195 | 195 | 5,000 |
1999/11/12 | 195 | 195 | 195 | 195 | 3,000 |
1999/11/11 | 195 | 195 | 195 | 195 | 7,000 |
1999/11/10 | 200 | 200 | 200 | 200 | 8,000 |
1999/11/09 | 187 | 205 | 187 | 200 | 65,000 |
1999/11/08 | 200 | 200 | 187 | 187 | 19,000 |
1999/11/05 | 195 | 200 | 195 | 200 | 15,000 |
1999/11/04 | 187 | 187 | 187 | 187 | 1,000 |
1999/11/02 | 187 | 187 | 187 | 187 | 2,000 |
1999/11/01 | 195 | 195 | 186 | 186 | 4,000 |
1999/10/29 | 200 | 200 | 200 | 200 | 1,000 |
1999/10/28 | 200 | 200 | 200 | 200 | 2,000 |
1999/10/22 | 200 | 200 | 200 | 200 | 2,000 |
1999/10/21 | 220 | 220 | 196 | 197 | 5,000 |
1999/10/20 | 210 | 210 | 210 | 210 | 3,000 |
1999/10/19 | 200 | 200 | 200 | 200 | 1,000 |
1999/10/18 | 220 | 220 | 220 | 220 | 2,000 |
1999/10/15 | 225 | 225 | 225 | 225 | 3,000 |
1999/10/14 | 210 | 210 | 205 | 205 | 2,000 |
1999/10/13 | 195 | 195 | 195 | 195 | 1,000 |
1999/10/12 | 225 | 225 | 225 | 225 | 5,000 |
1999/10/08 | 219 | 220 | 201 | 201 | 3,000 |
1999/10/07 | 200 | 210 | 200 | 200 | 4,000 |
1999/10/06 | 200 | 200 | 200 | 200 | 2,000 |
1999/10/05 | 200 | 200 | 200 | 200 | 5,000 |
1999/10/04 | 200 | 200 | 200 | 200 | 6,000 |
1999/10/01 | 184 | 185 | 184 | 185 | 6,000 |
1999/09/22 | 214 | 214 | 214 | 214 | 1,000 |
1999/09/21 | 214 | 214 | 214 | 214 | 1,000 |
1999/09/20 | 214 | 214 | 214 | 214 | 1,000 |
1999/09/17 | 214 | 214 | 214 | 214 | 1,000 |
1999/09/14 | 210 | 224 | 210 | 224 | 3,000 |
1999/09/13 | 217 | 224 | 217 | 224 | 4,000 |
1999/09/10 | 217 | 217 | 217 | 217 | 3,000 |
1999/09/09 | 218 | 218 | 218 | 218 | 3,000 |
1999/09/08 | 210 | 210 | 210 | 210 | 3,000 |
1999/09/06 | 207 | 215 | 207 | 215 | 7,000 |
1999/09/03 | 210 | 210 | 207 | 207 | 3,000 |
1999/09/02 | 210 | 210 | 210 | 210 | 6,000 |
1999/09/01 | 220 | 220 | 207 | 207 | 6,000 |
1999/08/31 | 224 | 224 | 224 | 224 | 3,000 |
1999/08/30 | 224 | 224 | 210 | 210 | 11,000 |
1999/08/27 | 229 | 229 | 224 | 224 | 3,000 |
1999/08/26 | 225 | 229 | 225 | 229 | 2,000 |
1999/08/25 | 230 | 230 | 230 | 230 | 9,000 |
1999/08/24 | 226 | 226 | 226 | 226 | 1,000 |
1999/08/19 | 250 | 256 | 250 | 255 | 8,000 |
1999/08/18 | 250 | 250 | 245 | 245 | 2,000 |
1999/08/17 | 250 | 250 | 250 | 250 | 2,000 |
1999/08/16 | 250 | 250 | 250 | 250 | 1,000 |
1999/08/12 | 236 | 236 | 236 | 236 | 5,000 |
1999/08/10 | 221 | 221 | 221 | 221 | 4,000 |
1999/08/05 | 225 | 225 | 225 | 225 | 1,000 |
1999/08/03 | 250 | 250 | 250 | 250 | 6,000 |
1999/08/02 | 231 | 231 | 210 | 230 | 5,000 |
1999/07/30 | 220 | 225 | 220 | 220 | 18,000 |
1999/07/27 | 270 | 270 | 270 | 270 | 5,000 |
1999/07/23 | 240 | 240 | 240 | 240 | 8,000 |
1999/07/22 | 270 | 270 | 245 | 245 | 7,000 |
1999/07/21 | 270 | 270 | 265 | 265 | 2,000 |
1999/07/19 | 275 | 285 | 275 | 285 | 8,000 |
1999/07/16 | 295 | 300 | 275 | 275 | 9,000 |
1999/07/15 | 300 | 300 | 280 | 295 | 20,000 |
1999/07/14 | 264 | 285 | 264 | 285 | 30,000 |
1999/07/13 | 265 | 269 | 255 | 263 | 32,000 |
1999/07/12 | 255 | 260 | 251 | 260 | 32,000 |
1999/07/09 | 245 | 245 | 225 | 235 | 11,000 |
1999/07/08 | 242 | 248 | 242 | 243 | 24,000 |
1999/07/07 | 250 | 253 | 244 | 244 | 17,000 |
1999/07/06 | 243 | 248 | 243 | 244 | 26,000 |
1999/07/05 | 226 | 249 | 226 | 244 | 41,000 |
1999/07/02 | 220 | 230 | 215 | 225 | 31,000 |
1999/07/01 | 214 | 220 | 208 | 210 | 32,000 |
1999/06/30 | 218 | 218 | 208 | 208 | 4,000 |
1999/06/29 | 220 | 220 | 220 | 220 | 2,000 |
1999/06/28 | 206 | 208 | 206 | 208 | 10,000 |
1999/06/25 | 206 | 206 | 206 | 206 | 1,000 |
1999/06/24 | 207 | 210 | 207 | 210 | 3,000 |
1999/06/22 | 205 | 206 | 205 | 206 | 2,000 |
1999/06/21 | 205 | 205 | 201 | 201 | 2,000 |
1999/06/18 | 205 | 205 | 205 | 205 | 1,000 |
1999/06/17 | 201 | 201 | 201 | 201 | 2,000 |
1999/06/15 | 220 | 220 | 220 | 220 | 1,000 |
1999/06/14 | 220 | 220 | 218 | 218 | 4,000 |
1999/06/11 | 220 | 220 | 220 | 220 | 5,000 |
1999/06/10 | 198 | 210 | 198 | 210 | 4,000 |
1999/06/09 | 213 | 213 | 213 | 213 | 2,000 |
1999/06/03 | 190 | 190 | 190 | 190 | 1,000 |
1999/06/02 | 190 | 190 | 190 | 190 | 1,000 |
1999/06/01 | 188 | 188 | 188 | 188 | 2,000 |
1999/05/28 | 210 | 210 | 210 | 210 | 1,000 |
1999/05/27 | 190 | 200 | 190 | 200 | 3,000 |
1999/05/26 | 191 | 215 | 191 | 215 | 3,000 |
1999/05/25 | 190 | 190 | 190 | 190 | 3,000 |
1999/05/24 | 199 | 199 | 199 | 199 | 1,000 |
1999/05/21 | 190 | 192 | 190 | 192 | 3,000 |
1999/05/20 | 208 | 208 | 205 | 205 | 2,000 |
1999/05/19 | 209 | 211 | 209 | 211 | 5,000 |
1999/05/18 | 196 | 196 | 196 | 196 | 5,000 |
1999/05/17 | 220 | 220 | 211 | 211 | 2,000 |
1999/05/14 | 230 | 230 | 220 | 220 | 8,000 |
1999/05/13 | 220 | 220 | 210 | 210 | 11,000 |
1999/05/12 | 210 | 210 | 210 | 210 | 3,000 |
1999/05/11 | 205 | 210 | 205 | 205 | 10,000 |
1999/05/07 | 205 | 205 | 205 | 205 | 3,000 |
1999/05/06 | 200 | 200 | 200 | 200 | 1,000 |
1999/04/30 | 220 | 220 | 218 | 220 | 10,000 |
1999/04/28 | 202 | 222 | 202 | 222 | 4,000 |
1999/04/27 | 201 | 202 | 201 | 202 | 3,000 |
1999/04/26 | 200 | 200 | 200 | 200 | 6,000 |
1999/04/23 | 201 | 201 | 200 | 200 | 2,000 |
1999/04/22 | 191 | 191 | 191 | 191 | 5,000 |
1999/04/21 | 190 | 190 | 190 | 190 | 1,000 |
1999/04/20 | 206 | 206 | 205 | 205 | 12,000 |
1999/04/19 | 210 | 210 | 205 | 205 | 4,000 |
1999/04/16 | 206 | 206 | 205 | 205 | 2,000 |
1999/04/15 | 206 | 206 | 205 | 205 | 3,000 |
1999/04/14 | 197 | 200 | 197 | 200 | 4,000 |
1999/04/13 | 227 | 230 | 225 | 225 | 14,000 |
1999/04/12 | 224 | 224 | 217 | 217 | 13,000 |
1999/04/09 | 235 | 235 | 210 | 225 | 27,000 |
1999/04/08 | 230 | 235 | 220 | 235 | 60,000 |
1999/04/07 | 190 | 200 | 190 | 200 | 39,000 |
1999/04/06 | 183 | 192 | 183 | 185 | 8,000 |
1999/04/05 | 187 | 187 | 180 | 180 | 7,000 |
1999/04/02 | 182 | 182 | 182 | 182 | 1,000 |
1999/04/01 | 180 | 180 | 180 | 180 | 2,000 |
1999/03/31 | 180 | 180 | 180 | 180 | 3,000 |
1999/03/29 | 180 | 180 | 180 | 180 | 3,000 |
1999/03/26 | 184 | 184 | 180 | 180 | 4,000 |
1999/03/24 | 184 | 184 | 184 | 184 | 1,000 |
1999/03/23 | 190 | 190 | 189 | 190 | 8,000 |
1999/03/18 | 184 | 184 | 184 | 184 | 3,000 |
1999/03/12 | 184 | 184 | 184 | 184 | 6,000 |
1999/03/11 | 186 | 186 | 186 | 186 | 1,000 |
1999/03/10 | 180 | 188 | 180 | 188 | 3,000 |
1999/03/09 | 180 | 180 | 171 | 171 | 15,000 |
1999/03/01 | 175 | 175 | 171 | 171 | 2,000 |
1999/02/26 | 175 | 180 | 175 | 175 | 9,000 |
1999/02/25 | 180 | 180 | 180 | 180 | 1,000 |
1999/02/24 | 180 | 180 | 177 | 180 | 5,000 |
1999/02/22 | 177 | 177 | 175 | 175 | 15,000 |
1999/02/19 | 176 | 176 | 176 | 176 | 1,000 |
1999/02/18 | 177 | 177 | 177 | 177 | 2,000 |
1999/02/17 | 180 | 180 | 180 | 180 | 4,000 |
1999/02/16 | 180 | 180 | 180 | 180 | 2,000 |
1999/02/15 | 200 | 200 | 200 | 200 | 2,000 |
1999/02/12 | 205 | 205 | 205 | 205 | 5,000 |
1999/02/10 | 185 | 205 | 185 | 205 | 3,000 |
1999/02/05 | 176 | 176 | 176 | 176 | 2,000 |
1999/01/29 | 175 | 175 | 175 | 175 | 4,000 |
1999/01/28 | 175 | 175 | 175 | 175 | 1,000 |
1999/01/26 | 175 | 175 | 165 | 165 | 3,000 |
1999/01/21 | 175 | 175 | 175 | 175 | 1,000 |
1999/01/20 | 209 | 209 | 200 | 200 | 6,000 |
1999/01/13 | 218 | 219 | 218 | 219 | 5,000 |
1999/01/11 | 218 | 218 | 218 | 218 | 2,000 |