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 |
---|---|---|---|---|---|
2000/12/29 | 210 | 210 | 175 | 175 | 4,000 |
2000/12/28 | 170 | 210 | 170 | 210 | 8,000 |
2000/12/26 | 200 | 200 | 200 | 200 | 2,000 |
2000/12/25 | 175 | 180 | 175 | 180 | 4,000 |
2000/12/22 | 164 | 168 | 164 | 168 | 7,000 |
2000/12/21 | 162 | 175 | 162 | 175 | 14,000 |
2000/12/20 | 185 | 185 | 161 | 161 | 7,000 |
2000/12/19 | 205 | 205 | 191 | 191 | 4,000 |
2000/12/12 | 215 | 215 | 215 | 215 | 4,000 |
2000/12/11 | 194 | 200 | 194 | 200 | 3,000 |
2000/12/06 | 195 | 195 | 195 | 195 | 5,000 |
2000/12/05 | 192 | 192 | 191 | 191 | 2,000 |
2000/12/04 | 192 | 192 | 192 | 192 | 4,000 |
2000/11/30 | 185 | 205 | 185 | 205 | 2,000 |
2000/11/29 | 200 | 200 | 200 | 200 | 3,000 |
2000/11/28 | 200 | 200 | 200 | 200 | 1,000 |
2000/11/27 | 200 | 200 | 200 | 200 | 1,000 |
2000/11/24 | 210 | 210 | 200 | 200 | 2,000 |
2000/11/22 | 200 | 200 | 200 | 200 | 1,000 |
2000/11/21 | 201 | 201 | 201 | 201 | 1,000 |
2000/11/16 | 201 | 201 | 201 | 201 | 1,000 |
2000/11/14 | 211 | 211 | 211 | 211 | 1,000 |
2000/11/13 | 229 | 229 | 229 | 229 | 4,000 |
2000/11/10 | 220 | 225 | 220 | 225 | 2,000 |
2000/11/07 | 213 | 213 | 212 | 212 | 2,000 |
2000/11/06 | 202 | 202 | 202 | 202 | 1,000 |
2000/11/02 | 186 | 202 | 186 | 202 | 3,000 |
2000/11/01 | 232 | 232 | 220 | 220 | 11,000 |
2000/10/31 | 176 | 181 | 176 | 181 | 5,000 |
2000/10/30 | 186 | 186 | 186 | 186 | 3,000 |
2000/10/24 | 210 | 210 | 210 | 210 | 4,000 |
2000/10/23 | 210 | 210 | 210 | 210 | 3,000 |
2000/10/20 | 215 | 215 | 210 | 210 | 10,000 |
2000/10/19 | 210 | 210 | 210 | 210 | 5,000 |
2000/10/18 | 210 | 210 | 210 | 210 | 3,000 |
2000/10/17 | 210 | 210 | 210 | 210 | 2,000 |
2000/10/13 | 210 | 210 | 205 | 205 | 5,000 |
2000/10/12 | 215 | 215 | 210 | 210 | 7,000 |
2000/10/11 | 225 | 225 | 215 | 215 | 8,000 |
2000/10/10 | 220 | 220 | 211 | 211 | 6,000 |
2000/10/04 | 210 | 224 | 210 | 224 | 6,000 |
2000/10/03 | 220 | 225 | 220 | 225 | 4,000 |
2000/10/02 | 210 | 220 | 210 | 220 | 7,000 |
2000/09/29 | 225 | 225 | 225 | 225 | 2,000 |
2000/09/26 | 250 | 250 | 250 | 250 | 2,000 |
2000/09/22 | 240 | 240 | 230 | 230 | 2,000 |
2000/09/21 | 240 | 240 | 240 | 240 | 2,000 |
2000/09/20 | 240 | 250 | 240 | 240 | 7,000 |
2000/09/19 | 226 | 226 | 210 | 210 | 14,000 |
2000/09/18 | 212 | 222 | 212 | 222 | 28,000 |
2000/09/14 | 245 | 245 | 232 | 232 | 25,000 |
2000/09/13 | 256 | 256 | 245 | 245 | 10,000 |
2000/09/12 | 255 | 255 | 255 | 255 | 5,000 |
2000/09/11 | 277 | 277 | 258 | 258 | 6,000 |
2000/09/08 | 257 | 257 | 257 | 257 | 1,000 |
2000/09/07 | 280 | 280 | 252 | 252 | 5,000 |
2000/09/06 | 251 | 251 | 250 | 250 | 2,000 |
2000/09/05 | 272 | 272 | 257 | 270 | 4,000 |
2000/09/04 | 272 | 272 | 250 | 272 | 3,000 |
2000/08/31 | 261 | 268 | 245 | 265 | 12,000 |
2000/08/30 | 263 | 264 | 263 | 264 | 5,000 |
2000/08/29 | 274 | 280 | 266 | 280 | 10,000 |
2000/08/28 | 265 | 275 | 264 | 264 | 16,000 |
2000/08/25 | 275 | 275 | 261 | 261 | 13,000 |
2000/08/24 | 261 | 275 | 260 | 275 | 12,000 |
2000/08/23 | 258 | 300 | 258 | 285 | 22,000 |
2000/08/22 | 241 | 258 | 240 | 255 | 10,000 |
2000/08/21 | 245 | 250 | 240 | 250 | 6,000 |
2000/08/18 | 251 | 251 | 246 | 250 | 9,000 |
2000/08/17 | 241 | 241 | 236 | 236 | 5,000 |
2000/08/16 | 250 | 250 | 240 | 240 | 7,000 |
2000/08/15 | 250 | 250 | 250 | 250 | 1,000 |
2000/08/14 | 232 | 250 | 232 | 250 | 12,000 |
2000/08/11 | 275 | 275 | 241 | 243 | 9,000 |
2000/08/10 | 260 | 260 | 245 | 245 | 7,000 |
2000/08/08 | 250 | 250 | 250 | 250 | 2,000 |
2000/08/07 | 250 | 255 | 250 | 255 | 2,000 |
2000/08/04 | 245 | 245 | 245 | 245 | 1,000 |
2000/08/03 | 243 | 243 | 238 | 238 | 5,000 |
2000/08/02 | 237 | 243 | 237 | 243 | 3,000 |
2000/08/01 | 244 | 245 | 240 | 240 | 14,000 |
2000/07/31 | 215 | 232 | 215 | 225 | 35,000 |
2000/07/28 | 255 | 260 | 255 | 260 | 13,000 |
2000/07/27 | 280 | 280 | 275 | 275 | 13,000 |
2000/07/26 | 295 | 295 | 288 | 295 | 30,000 |
2000/07/25 | 299 | 299 | 279 | 290 | 9,000 |
2000/07/24 | 320 | 320 | 290 | 300 | 15,000 |
2000/07/21 | 315 | 325 | 310 | 320 | 58,000 |
2000/07/19 | 292 | 320 | 292 | 315 | 20,000 |
2000/07/18 | 322 | 322 | 305 | 305 | 26,000 |
2000/07/17 | 320 | 322 | 320 | 322 | 12,000 |
2000/07/14 | 310 | 320 | 310 | 320 | 10,000 |
2000/07/13 | 334 | 334 | 310 | 310 | 33,000 |
2000/07/12 | 345 | 348 | 333 | 335 | 63,000 |
2000/07/11 | 312 | 340 | 312 | 340 | 85,000 |
2000/07/10 | 320 | 320 | 310 | 312 | 51,000 |
2000/07/07 | 300 | 320 | 300 | 320 | 84,000 |
2000/07/06 | 284 | 315 | 284 | 300 | 144,000 |
2000/07/05 | 265 | 285 | 265 | 285 | 35,000 |
2000/07/04 | 278 | 278 | 271 | 275 | 16,000 |
2000/07/03 | 270 | 280 | 270 | 270 | 25,000 |
2000/06/30 | 280 | 280 | 260 | 275 | 34,000 |
2000/06/29 | 255 | 285 | 255 | 280 | 163,000 |
2000/06/28 | 240 | 260 | 240 | 250 | 148,000 |
2000/06/27 | 234 | 240 | 234 | 240 | 3,000 |
2000/06/26 | 229 | 232 | 229 | 232 | 9,000 |
2000/06/23 | 229 | 229 | 227 | 227 | 6,000 |
2000/06/22 | 226 | 230 | 226 | 226 | 23,000 |
2000/06/21 | 228 | 230 | 225 | 230 | 15,000 |
2000/06/20 | 233 | 233 | 228 | 228 | 6,000 |
2000/06/19 | 223 | 233 | 223 | 233 | 7,000 |
2000/06/16 | 245 | 245 | 245 | 245 | 1,000 |
2000/06/15 | 250 | 250 | 245 | 245 | 2,000 |
2000/06/14 | 249 | 255 | 245 | 250 | 30,000 |
2000/06/13 | 230 | 250 | 225 | 250 | 27,000 |
2000/06/12 | 222 | 223 | 221 | 223 | 12,000 |
2000/06/09 | 220 | 220 | 220 | 220 | 8,000 |
2000/06/08 | 210 | 220 | 210 | 220 | 5,000 |
2000/06/07 | 221 | 221 | 215 | 220 | 7,000 |
2000/06/06 | 225 | 225 | 220 | 220 | 7,000 |
2000/06/05 | 223 | 230 | 223 | 230 | 3,000 |
2000/06/02 | 220 | 220 | 220 | 220 | 2,000 |
2000/06/01 | 219 | 225 | 219 | 219 | 16,000 |
2000/05/31 | 214 | 224 | 214 | 219 | 6,000 |
2000/05/30 | 220 | 220 | 211 | 211 | 20,000 |
2000/05/29 | 220 | 240 | 215 | 215 | 6,000 |
2000/05/26 | 220 | 225 | 220 | 225 | 5,000 |
2000/05/25 | 220 | 230 | 220 | 221 | 9,000 |
2000/05/24 | 210 | 219 | 210 | 219 | 15,000 |
2000/05/23 | 215 | 215 | 200 | 210 | 27,000 |
2000/05/22 | 250 | 250 | 230 | 230 | 23,000 |
2000/05/19 | 231 | 240 | 231 | 240 | 14,000 |
2000/05/18 | 240 | 241 | 225 | 225 | 22,000 |
2000/05/17 | 250 | 260 | 250 | 254 | 82,000 |
2000/05/16 | 270 | 275 | 245 | 255 | 163,000 |
2000/05/15 | 266 | 300 | 266 | 272 | 226,000 |
2000/05/12 | 215 | 260 | 215 | 260 | 123,000 |
2000/05/11 | 199 | 205 | 190 | 205 | 26,000 |
2000/05/10 | 188 | 188 | 186 | 186 | 4,000 |
2000/05/09 | 188 | 188 | 187 | 188 | 6,000 |
2000/05/08 | 187 | 188 | 187 | 187 | 7,000 |
2000/05/02 | 186 | 186 | 186 | 186 | 1,000 |
2000/05/01 | 188 | 188 | 185 | 185 | 2,000 |
2000/04/28 | 188 | 188 | 188 | 188 | 6,000 |
2000/04/27 | 190 | 190 | 188 | 188 | 14,000 |
2000/04/26 | 192 | 192 | 192 | 192 | 3,000 |
2000/04/25 | 209 | 209 | 209 | 209 | 4,000 |
2000/04/24 | 200 | 209 | 200 | 209 | 4,000 |
2000/04/21 | 190 | 190 | 188 | 190 | 6,000 |
2000/04/20 | 190 | 190 | 190 | 190 | 7,000 |
2000/04/19 | 190 | 190 | 190 | 190 | 2,000 |
2000/04/18 | 204 | 204 | 190 | 190 | 4,000 |
2000/04/17 | 180 | 180 | 177 | 177 | 4,000 |
2000/04/14 | 197 | 197 | 197 | 197 | 3,000 |
2000/04/13 | 199 | 199 | 197 | 197 | 3,000 |
2000/04/12 | 200 | 215 | 195 | 215 | 4,000 |
2000/04/11 | 215 | 219 | 200 | 214 | 9,000 |
2000/04/10 | 200 | 200 | 195 | 195 | 6,000 |
2000/04/07 | 200 | 200 | 200 | 200 | 1,000 |
2000/04/06 | 200 | 200 | 195 | 195 | 6,000 |
2000/04/05 | 200 | 200 | 200 | 200 | 4,000 |
2000/04/04 | 201 | 201 | 201 | 201 | 1,000 |
2000/04/03 | 212 | 212 | 200 | 200 | 4,000 |
2000/03/31 | 210 | 214 | 210 | 214 | 2,000 |
2000/03/30 | 210 | 211 | 210 | 211 | 3,000 |
2000/03/29 | 205 | 210 | 205 | 210 | 8,000 |
2000/03/28 | 205 | 205 | 205 | 205 | 5,000 |
2000/03/27 | 202 | 202 | 202 | 202 | 1,000 |
2000/03/24 | 202 | 202 | 202 | 202 | 9,000 |
2000/03/23 | 204 | 207 | 204 | 207 | 11,000 |
2000/03/22 | 204 | 205 | 204 | 205 | 16,000 |
2000/03/21 | 205 | 205 | 200 | 200 | 14,000 |
2000/03/17 | 194 | 205 | 194 | 205 | 6,000 |
2000/03/16 | 190 | 190 | 190 | 190 | 1,000 |
2000/03/15 | 200 | 200 | 185 | 185 | 6,000 |
2000/03/14 | 196 | 196 | 190 | 190 | 10,000 |
2000/03/13 | 199 | 199 | 196 | 196 | 6,000 |
2000/03/10 | 192 | 207 | 192 | 192 | 12,000 |
2000/03/09 | 195 | 195 | 190 | 190 | 17,000 |
2000/03/08 | 200 | 200 | 191 | 191 | 7,000 |
2000/03/07 | 209 | 210 | 203 | 203 | 5,000 |
2000/03/06 | 210 | 210 | 206 | 210 | 17,000 |
2000/03/03 | 215 | 215 | 210 | 210 | 7,000 |
2000/03/02 | 211 | 215 | 202 | 214 | 16,000 |
2000/03/01 | 203 | 210 | 203 | 210 | 13,000 |
2000/02/29 | 201 | 201 | 201 | 201 | 1,000 |
2000/02/28 | 181 | 220 | 181 | 205 | 30,000 |
2000/02/25 | 190 | 190 | 190 | 190 | 2,000 |
2000/02/24 | 180 | 199 | 180 | 180 | 13,000 |
2000/02/23 | 189 | 200 | 179 | 200 | 8,000 |
2000/02/22 | 200 | 200 | 193 | 193 | 13,000 |
2000/02/21 | 200 | 200 | 200 | 200 | 2,000 |
2000/02/16 | 220 | 220 | 220 | 220 | 11,000 |
2000/02/15 | 190 | 199 | 190 | 199 | 4,000 |
2000/02/14 | 210 | 215 | 210 | 215 | 7,000 |
2000/02/10 | 204 | 205 | 190 | 190 | 12,000 |
2000/02/09 | 200 | 205 | 200 | 205 | 9,000 |
2000/02/07 | 195 | 195 | 195 | 195 | 1,000 |
2000/02/03 | 195 | 195 | 193 | 194 | 3,000 |
2000/02/02 | 204 | 204 | 204 | 204 | 1,000 |
2000/02/01 | 203 | 204 | 203 | 204 | 2,000 |
2000/01/31 | 193 | 193 | 193 | 193 | 1,000 |
2000/01/28 | 196 | 196 | 192 | 192 | 5,000 |
2000/01/27 | 192 | 192 | 192 | 192 | 3,000 |
2000/01/26 | 206 | 206 | 200 | 200 | 2,000 |
2000/01/25 | 206 | 206 | 206 | 206 | 1,000 |
2000/01/24 | 218 | 218 | 218 | 218 | 1,000 |
2000/01/21 | 206 | 206 | 206 | 206 | 2,000 |
2000/01/20 | 220 | 220 | 220 | 220 | 5,000 |
2000/01/19 | 207 | 207 | 205 | 205 | 2,000 |
2000/01/18 | 190 | 220 | 190 | 220 | 8,000 |
2000/01/17 | 205 | 205 | 205 | 205 | 1,000 |
2000/01/14 | 200 | 210 | 200 | 210 | 9,000 |
2000/01/13 | 200 | 200 | 190 | 190 | 4,000 |
2000/01/12 | 200 | 200 | 200 | 200 | 1,000 |
2000/01/11 | 200 | 200 | 200 | 200 | 7,000 |
2000/01/06 | 200 | 200 | 200 | 200 | 4,000 |
2000/01/04 | 220 | 220 | 220 | 220 | 2,000 |