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 |
---|---|---|---|---|---|
2001/12/28 | 83 | 83 | 83 | 83 | 3,000 |
2001/12/27 | 91 | 91 | 80 | 80 | 15,000 |
2001/12/26 | 91 | 91 | 88 | 88 | 10,000 |
2001/12/25 | 95 | 95 | 90 | 91 | 10,000 |
2001/12/21 | 110 | 110 | 98 | 98 | 4,000 |
2001/12/20 | 112 | 112 | 112 | 112 | 1,000 |
2001/12/19 | 115 | 115 | 115 | 115 | 2,000 |
2001/12/17 | 124 | 124 | 124 | 124 | 1,000 |
2001/12/14 | 125 | 125 | 125 | 125 | 1,000 |
2001/12/11 | 120 | 129 | 120 | 129 | 11,000 |
2001/12/10 | 130 | 130 | 130 | 130 | 4,000 |
2001/12/07 | 123 | 138 | 123 | 138 | 2,000 |
2001/12/06 | 127 | 127 | 121 | 121 | 4,000 |
2001/12/05 | 127 | 127 | 127 | 127 | 2,000 |
2001/12/04 | 126 | 126 | 126 | 126 | 1,000 |
2001/12/03 | 136 | 136 | 136 | 136 | 1,000 |
2001/11/30 | 136 | 136 | 136 | 136 | 1,000 |
2001/11/28 | 125 | 125 | 125 | 125 | 1,000 |
2001/11/26 | 130 | 130 | 123 | 123 | 3,000 |
2001/11/22 | 130 | 130 | 130 | 130 | 1,000 |
2001/11/20 | 131 | 131 | 131 | 131 | 1,000 |
2001/11/19 | 129 | 132 | 129 | 130 | 3,000 |
2001/11/16 | 126 | 126 | 126 | 126 | 2,000 |
2001/11/14 | 145 | 145 | 145 | 145 | 1,000 |
2001/11/13 | 147 | 147 | 144 | 144 | 6,000 |
2001/11/12 | 139 | 140 | 139 | 140 | 3,000 |
2001/11/05 | 133 | 133 | 133 | 133 | 1,000 |
2001/11/02 | 133 | 133 | 133 | 133 | 2,000 |
2001/11/01 | 138 | 138 | 138 | 138 | 1,000 |
2001/10/31 | 138 | 138 | 138 | 138 | 1,000 |
2001/10/26 | 138 | 138 | 138 | 138 | 3,000 |
2001/10/25 | 139 | 139 | 139 | 139 | 1,000 |
2001/10/23 | 138 | 140 | 138 | 140 | 2,000 |
2001/10/22 | 135 | 135 | 135 | 135 | 1,000 |
2001/10/19 | 138 | 138 | 132 | 132 | 2,000 |
2001/10/18 | 140 | 140 | 140 | 140 | 1,000 |
2001/10/15 | 148 | 148 | 148 | 148 | 1,000 |
2001/10/12 | 147 | 149 | 147 | 149 | 6,000 |
2001/10/11 | 143 | 145 | 131 | 131 | 5,000 |
2001/10/10 | 140 | 140 | 140 | 140 | 2,000 |
2001/10/09 | 141 | 141 | 141 | 141 | 1,000 |
2001/10/04 | 147 | 147 | 147 | 147 | 3,000 |
2001/10/03 | 136 | 137 | 136 | 137 | 3,000 |
2001/10/02 | 142 | 142 | 136 | 136 | 7,000 |
2001/10/01 | 137 | 140 | 137 | 137 | 13,000 |
2001/09/28 | 150 | 150 | 150 | 150 | 1,000 |
2001/09/27 | 150 | 150 | 150 | 150 | 1,000 |
2001/09/26 | 151 | 151 | 150 | 150 | 2,000 |
2001/09/20 | 150 | 150 | 150 | 150 | 1,000 |
2001/09/19 | 150 | 150 | 150 | 150 | 1,000 |
2001/09/17 | 150 | 150 | 150 | 150 | 1,000 |
2001/09/11 | 169 | 169 | 169 | 169 | 5,000 |
2001/09/10 | 162 | 162 | 162 | 162 | 3,000 |
2001/09/07 | 151 | 151 | 151 | 151 | 2,000 |
2001/09/06 | 151 | 151 | 151 | 151 | 10,000 |
2001/09/04 | 162 | 162 | 151 | 151 | 5,000 |
2001/09/03 | 162 | 162 | 162 | 162 | 1,000 |
2001/08/31 | 162 | 162 | 162 | 162 | 2,000 |
2001/08/30 | 163 | 163 | 163 | 163 | 1,000 |
2001/08/27 | 162 | 162 | 162 | 162 | 1,000 |
2001/08/24 | 162 | 162 | 162 | 162 | 2,000 |
2001/08/22 | 162 | 162 | 162 | 162 | 1,000 |
2001/08/20 | 162 | 162 | 162 | 162 | 1,000 |
2001/08/17 | 175 | 175 | 162 | 162 | 7,000 |
2001/08/13 | 175 | 175 | 175 | 175 | 5,000 |
2001/08/10 | 172 | 173 | 172 | 173 | 3,000 |
2001/08/08 | 164 | 164 | 164 | 164 | 2,000 |
2001/08/07 | 170 | 170 | 160 | 160 | 2,000 |
2001/08/03 | 171 | 171 | 170 | 170 | 4,000 |
2001/08/02 | 175 | 175 | 170 | 170 | 3,000 |
2001/08/01 | 175 | 175 | 175 | 175 | 1,000 |
2001/07/19 | 176 | 176 | 176 | 176 | 1,000 |
2001/07/18 | 180 | 180 | 180 | 180 | 7,000 |
2001/07/17 | 180 | 180 | 180 | 180 | 5,000 |
2001/07/12 | 184 | 184 | 181 | 181 | 2,000 |
2001/07/11 | 185 | 185 | 185 | 185 | 4,000 |
2001/07/10 | 184 | 184 | 184 | 184 | 3,000 |
2001/07/02 | 182 | 184 | 182 | 184 | 7,000 |
2001/06/29 | 183 | 183 | 183 | 183 | 5,000 |
2001/06/28 | 182 | 182 | 182 | 182 | 1,000 |
2001/06/27 | 182 | 182 | 182 | 182 | 1,000 |
2001/06/25 | 185 | 185 | 185 | 185 | 1,000 |
2001/06/22 | 182 | 182 | 182 | 182 | 1,000 |
2001/06/12 | 195 | 195 | 195 | 195 | 5,000 |
2001/06/11 | 184 | 199 | 184 | 196 | 7,000 |
2001/06/08 | 181 | 181 | 179 | 179 | 4,000 |
2001/06/07 | 180 | 181 | 178 | 180 | 13,000 |
2001/06/06 | 190 | 190 | 180 | 180 | 25,000 |
2001/06/05 | 190 | 190 | 190 | 190 | 1,000 |
2001/06/04 | 191 | 191 | 190 | 191 | 3,000 |
2001/06/01 | 193 | 193 | 191 | 191 | 6,000 |
2001/05/31 | 196 | 196 | 193 | 193 | 5,000 |
2001/05/30 | 196 | 196 | 196 | 196 | 1,000 |
2001/05/29 | 195 | 195 | 195 | 195 | 1,000 |
2001/05/28 | 195 | 195 | 195 | 195 | 1,000 |
2001/05/24 | 196 | 196 | 195 | 195 | 2,000 |
2001/05/23 | 195 | 195 | 195 | 195 | 2,000 |
2001/05/21 | 195 | 195 | 195 | 195 | 2,000 |
2001/05/18 | 210 | 210 | 207 | 207 | 4,000 |
2001/05/16 | 195 | 195 | 195 | 195 | 1,000 |
2001/05/15 | 210 | 210 | 191 | 195 | 16,000 |
2001/05/14 | 210 | 210 | 210 | 210 | 1,000 |
2001/05/11 | 240 | 240 | 220 | 220 | 19,000 |
2001/05/10 | 208 | 210 | 208 | 210 | 4,000 |
2001/05/09 | 193 | 193 | 193 | 193 | 1,000 |
2001/05/07 | 210 | 210 | 192 | 198 | 8,000 |
2001/05/02 | 199 | 210 | 199 | 210 | 5,000 |
2001/05/01 | 193 | 198 | 193 | 198 | 3,000 |
2001/04/27 | 191 | 191 | 191 | 191 | 1,000 |
2001/04/26 | 190 | 190 | 190 | 190 | 3,000 |
2001/04/25 | 183 | 185 | 183 | 185 | 3,000 |
2001/04/24 | 182 | 183 | 181 | 181 | 8,000 |
2001/04/23 | 182 | 182 | 182 | 182 | 2,000 |
2001/04/18 | 180 | 180 | 180 | 180 | 1,000 |
2001/04/17 | 185 | 185 | 180 | 180 | 2,000 |
2001/04/16 | 186 | 186 | 176 | 176 | 2,000 |
2001/04/13 | 185 | 185 | 185 | 185 | 1,000 |
2001/04/11 | 185 | 185 | 185 | 185 | 5,000 |
2001/04/10 | 183 | 185 | 183 | 185 | 4,000 |
2001/04/09 | 180 | 185 | 180 | 183 | 5,000 |
2001/04/05 | 182 | 182 | 175 | 175 | 3,000 |
2001/04/04 | 172 | 180 | 172 | 180 | 2,000 |
2001/03/30 | 172 | 172 | 172 | 172 | 2,000 |
2001/03/29 | 180 | 180 | 180 | 180 | 1,000 |
2001/03/28 | 180 | 180 | 180 | 180 | 9,000 |
2001/03/27 | 175 | 175 | 175 | 175 | 1,000 |
2001/03/26 | 180 | 180 | 170 | 170 | 3,000 |
2001/03/23 | 178 | 180 | 178 | 180 | 7,000 |
2001/03/19 | 167 | 167 | 167 | 167 | 3,000 |
2001/03/16 | 167 | 170 | 167 | 170 | 2,000 |
2001/03/14 | 163 | 165 | 163 | 165 | 12,000 |
2001/03/13 | 184 | 184 | 172 | 172 | 16,000 |
2001/03/12 | 173 | 173 | 173 | 173 | 4,000 |
2001/03/09 | 172 | 172 | 172 | 172 | 1,000 |
2001/03/08 | 172 | 172 | 172 | 172 | 3,000 |
2001/03/07 | 171 | 172 | 171 | 172 | 12,000 |
2001/03/06 | 175 | 175 | 175 | 175 | 6,000 |
2001/03/02 | 179 | 179 | 179 | 179 | 5,000 |
2001/03/01 | 178 | 178 | 178 | 178 | 1,000 |
2001/02/28 | 179 | 179 | 179 | 179 | 1,000 |
2001/02/27 | 176 | 180 | 176 | 180 | 7,000 |
2001/02/26 | 175 | 180 | 175 | 180 | 2,000 |
2001/02/23 | 170 | 170 | 170 | 170 | 1,000 |
2001/02/22 | 170 | 170 | 170 | 170 | 11,000 |
2001/02/21 | 170 | 170 | 170 | 170 | 5,000 |
2001/02/20 | 171 | 171 | 170 | 170 | 10,000 |
2001/02/19 | 174 | 174 | 170 | 170 | 19,000 |
2001/02/16 | 176 | 176 | 170 | 170 | 14,000 |
2001/02/15 | 176 | 176 | 175 | 175 | 4,000 |
2001/02/14 | 180 | 180 | 175 | 175 | 3,000 |
2001/02/13 | 189 | 189 | 180 | 180 | 5,000 |
2001/02/09 | 184 | 185 | 184 | 185 | 5,000 |
2001/02/08 | 185 | 185 | 181 | 181 | 2,000 |
2001/02/07 | 190 | 190 | 190 | 190 | 2,000 |
2001/02/02 | 190 | 190 | 190 | 190 | 1,000 |
2001/01/29 | 190 | 190 | 190 | 190 | 1,000 |
2001/01/26 | 190 | 190 | 190 | 190 | 2,000 |
2001/01/19 | 200 | 200 | 190 | 190 | 5,000 |
2001/01/18 | 200 | 200 | 200 | 200 | 1,000 |
2001/01/17 | 195 | 195 | 190 | 190 | 13,000 |
2001/01/16 | 181 | 181 | 181 | 181 | 1,000 |
2001/01/15 | 180 | 180 | 180 | 180 | 2,000 |
2001/01/11 | 200 | 200 | 180 | 180 | 8,000 |
2001/01/10 | 194 | 195 | 194 | 195 | 4,000 |
2001/01/09 | 181 | 181 | 181 | 181 | 1,000 |
2001/01/05 | 180 | 181 | 180 | 181 | 3,000 |
2001/01/04 | 200 | 200 | 200 | 200 | 1,000 |