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 |
---|---|---|---|---|---|
2004/12/30 | 180 | 180 | 179 | 179 | 2,000 |
2004/12/29 | 178 | 180 | 178 | 178 | 12,000 |
2004/12/28 | 179 | 179 | 179 | 179 | 6,000 |
2004/12/27 | 176 | 177 | 176 | 177 | 3,000 |
2004/12/24 | 178 | 180 | 175 | 179 | 45,000 |
2004/12/22 | 177 | 182 | 175 | 176 | 33,000 |
2004/12/21 | 182 | 182 | 173 | 177 | 28,000 |
2004/12/20 | 184 | 184 | 172 | 177 | 20,000 |
2004/12/17 | 176 | 177 | 176 | 176 | 7,000 |
2004/12/16 | 178 | 180 | 176 | 178 | 17,000 |
2004/12/15 | 183 | 183 | 175 | 176 | 26,000 |
2004/12/14 | 178 | 183 | 176 | 183 | 28,000 |
2004/12/13 | 190 | 190 | 186 | 186 | 7,000 |
2004/12/10 | 190 | 190 | 190 | 190 | 6,000 |
2004/12/09 | 185 | 185 | 185 | 185 | 4,000 |
2004/12/08 | 185 | 185 | 183 | 183 | 20,000 |
2004/12/07 | 185 | 186 | 185 | 185 | 18,000 |
2004/12/06 | 185 | 189 | 185 | 187 | 11,000 |
2004/12/03 | 187 | 187 | 185 | 185 | 5,000 |
2004/12/02 | 189 | 189 | 184 | 185 | 15,000 |
2004/12/01 | 187 | 187 | 182 | 184 | 50,000 |
2004/11/30 | 191 | 191 | 190 | 191 | 18,000 |
2004/11/26 | 185 | 190 | 185 | 190 | 5,000 |
2004/11/24 | 188 | 188 | 188 | 188 | 1,000 |
2004/11/22 | 186 | 188 | 186 | 187 | 3,000 |
2004/11/19 | 186 | 188 | 185 | 188 | 6,000 |
2004/11/18 | 188 | 191 | 185 | 185 | 21,000 |
2004/11/17 | 195 | 195 | 187 | 187 | 4,000 |
2004/11/16 | 188 | 193 | 188 | 193 | 3,000 |
2004/11/15 | 185 | 188 | 185 | 187 | 6,000 |
2004/11/12 | 194 | 194 | 193 | 193 | 5,000 |
2004/11/11 | 195 | 195 | 195 | 195 | 4,000 |
2004/11/10 | 193 | 195 | 193 | 195 | 10,000 |
2004/11/09 | 188 | 188 | 184 | 184 | 18,000 |
2004/11/08 | 194 | 195 | 190 | 190 | 12,000 |
2004/11/05 | 198 | 198 | 194 | 194 | 18,000 |
2004/11/04 | 194 | 194 | 194 | 194 | 2,000 |
2004/11/02 | 191 | 193 | 191 | 193 | 15,000 |
2004/11/01 | 206 | 206 | 206 | 206 | 1,000 |
2004/10/29 | 200 | 200 | 193 | 193 | 10,000 |
2004/10/28 | 202 | 202 | 200 | 200 | 11,000 |
2004/10/27 | 198 | 198 | 198 | 198 | 1,000 |
2004/10/26 | 208 | 208 | 203 | 203 | 3,000 |
2004/10/25 | 203 | 203 | 203 | 203 | 1,000 |
2004/10/21 | 203 | 203 | 203 | 203 | 9,000 |
2004/10/20 | 215 | 215 | 203 | 205 | 14,000 |
2004/10/19 | 214 | 215 | 211 | 215 | 17,000 |
2004/10/18 | 215 | 215 | 213 | 213 | 16,000 |
2004/10/15 | 220 | 220 | 214 | 214 | 15,000 |
2004/10/14 | 220 | 220 | 213 | 215 | 36,000 |
2004/10/13 | 216 | 227 | 215 | 225 | 79,000 |
2004/10/12 | 233 | 234 | 220 | 224 | 139,000 |
2004/10/08 | 234 | 244 | 234 | 235 | 283,000 |
2004/10/07 | 222 | 241 | 222 | 234 | 674,000 |
2004/10/06 | 203 | 236 | 203 | 223 | 209,000 |
2004/10/05 | 209 | 215 | 201 | 205 | 114,000 |
2004/10/04 | 200 | 208 | 199 | 208 | 52,000 |
2004/10/01 | 194 | 205 | 194 | 204 | 110,000 |
2004/09/30 | 187 | 197 | 187 | 195 | 45,000 |
2004/09/29 | 183 | 190 | 183 | 187 | 11,000 |
2004/09/27 | 187 | 187 | 185 | 185 | 8,000 |
2004/09/24 | 180 | 187 | 180 | 187 | 34,000 |
2004/09/22 | 184 | 184 | 182 | 183 | 11,000 |
2004/09/21 | 183 | 184 | 183 | 184 | 25,000 |
2004/09/17 | 184 | 184 | 183 | 183 | 3,000 |
2004/09/16 | 181 | 185 | 181 | 185 | 24,000 |
2004/09/15 | 181 | 183 | 181 | 181 | 22,000 |
2004/09/14 | 181 | 181 | 180 | 181 | 9,000 |
2004/09/13 | 180 | 180 | 180 | 180 | 3,000 |
2004/09/10 | 187 | 187 | 182 | 183 | 8,000 |
2004/09/09 | 183 | 183 | 182 | 182 | 9,000 |
2004/09/08 | 184 | 186 | 183 | 183 | 17,000 |
2004/09/07 | 180 | 185 | 180 | 181 | 10,000 |
2004/09/06 | 181 | 181 | 179 | 179 | 5,000 |
2004/09/03 | 178 | 179 | 178 | 178 | 12,000 |
2004/09/02 | 188 | 188 | 188 | 188 | 1,000 |
2004/08/31 | 192 | 192 | 186 | 186 | 6,000 |
2004/08/30 | 179 | 186 | 179 | 186 | 9,000 |
2004/08/27 | 177 | 177 | 177 | 177 | 3,000 |
2004/08/26 | 178 | 178 | 177 | 177 | 6,000 |
2004/08/25 | 175 | 175 | 175 | 175 | 1,000 |
2004/08/23 | 173 | 173 | 173 | 173 | 4,000 |
2004/08/20 | 178 | 179 | 170 | 172 | 17,000 |
2004/08/19 | 173 | 173 | 172 | 172 | 6,000 |
2004/08/18 | 173 | 173 | 173 | 173 | 4,000 |
2004/08/17 | 171 | 172 | 171 | 172 | 3,000 |
2004/08/16 | 185 | 185 | 169 | 169 | 6,000 |
2004/08/13 | 175 | 175 | 175 | 175 | 2,000 |
2004/08/11 | 176 | 178 | 176 | 176 | 5,000 |
2004/08/10 | 174 | 174 | 170 | 170 | 8,000 |
2004/08/09 | 171 | 171 | 171 | 171 | 4,000 |
2004/08/06 | 175 | 175 | 162 | 170 | 26,000 |
2004/08/05 | 180 | 180 | 180 | 180 | 1,000 |
2004/08/04 | 170 | 184 | 170 | 183 | 17,000 |
2004/08/03 | 171 | 171 | 170 | 170 | 2,000 |
2004/08/02 | 170 | 170 | 170 | 170 | 2,000 |
2004/07/29 | 173 | 174 | 173 | 174 | 2,000 |
2004/07/28 | 176 | 177 | 176 | 177 | 3,000 |
2004/07/27 | 183 | 183 | 181 | 181 | 5,000 |
2004/07/26 | 182 | 182 | 181 | 181 | 8,000 |
2004/07/23 | 184 | 191 | 184 | 191 | 5,000 |
2004/07/22 | 193 | 193 | 193 | 193 | 1,000 |
2004/07/21 | 196 | 196 | 196 | 196 | 7,000 |
2004/07/20 | 189 | 193 | 189 | 193 | 4,000 |
2004/07/16 | 193 | 193 | 188 | 189 | 11,000 |
2004/07/15 | 190 | 194 | 190 | 192 | 31,000 |
2004/07/14 | 205 | 210 | 191 | 196 | 29,000 |
2004/07/13 | 208 | 215 | 201 | 213 | 126,000 |
2004/07/12 | 186 | 210 | 186 | 206 | 58,000 |
2004/07/09 | 182 | 184 | 181 | 181 | 11,000 |
2004/07/08 | 184 | 184 | 181 | 181 | 4,000 |
2004/07/07 | 185 | 185 | 181 | 181 | 8,000 |
2004/07/06 | 187 | 192 | 185 | 185 | 19,000 |
2004/07/05 | 182 | 184 | 181 | 183 | 12,000 |
2004/07/02 | 184 | 184 | 180 | 180 | 15,000 |
2004/07/01 | 183 | 185 | 183 | 185 | 11,000 |
2004/06/30 | 189 | 189 | 181 | 182 | 8,000 |
2004/06/28 | 190 | 190 | 183 | 183 | 8,000 |
2004/06/25 | 187 | 187 | 182 | 182 | 6,000 |
2004/06/24 | 179 | 184 | 179 | 182 | 12,000 |
2004/06/23 | 183 | 183 | 178 | 178 | 12,000 |
2004/06/22 | 185 | 185 | 183 | 183 | 8,000 |
2004/06/21 | 196 | 196 | 182 | 188 | 35,000 |
2004/06/18 | 196 | 199 | 192 | 192 | 23,000 |
2004/06/17 | 197 | 197 | 186 | 186 | 58,000 |
2004/06/16 | 199 | 202 | 197 | 197 | 57,000 |
2004/06/15 | 191 | 205 | 191 | 197 | 67,000 |
2004/06/14 | 198 | 198 | 183 | 190 | 69,000 |
2004/06/11 | 200 | 205 | 200 | 203 | 63,000 |
2004/06/10 | 209 | 210 | 193 | 204 | 208,000 |
2004/06/09 | 189 | 214 | 189 | 213 | 177,000 |
2004/06/08 | 169 | 189 | 168 | 189 | 69,000 |
2004/06/07 | 152 | 169 | 152 | 169 | 49,000 |
2004/06/04 | 162 | 162 | 162 | 162 | 1,000 |
2004/06/03 | 161 | 161 | 161 | 161 | 2,000 |
2004/06/01 | 160 | 160 | 159 | 159 | 4,000 |
2004/05/31 | 166 | 166 | 160 | 160 | 21,000 |
2004/05/28 | 169 | 169 | 156 | 161 | 10,000 |
2004/05/27 | 170 | 170 | 170 | 170 | 1,000 |
2004/05/26 | 162 | 162 | 155 | 155 | 17,000 |
2004/05/24 | 162 | 163 | 162 | 163 | 20,000 |
2004/05/21 | 166 | 167 | 165 | 165 | 5,000 |
2004/05/20 | 179 | 179 | 178 | 178 | 9,000 |
2004/05/19 | 162 | 162 | 162 | 162 | 3,000 |
2004/05/17 | 164 | 165 | 150 | 150 | 15,000 |
2004/05/14 | 163 | 164 | 163 | 164 | 3,000 |
2004/05/13 | 163 | 164 | 163 | 164 | 4,000 |
2004/05/12 | 167 | 167 | 167 | 167 | 1,000 |
2004/05/11 | 169 | 169 | 165 | 165 | 3,000 |
2004/05/10 | 179 | 179 | 174 | 174 | 8,000 |
2004/05/07 | 178 | 180 | 175 | 180 | 11,000 |
2004/05/06 | 182 | 182 | 182 | 182 | 1,000 |
2004/04/30 | 183 | 183 | 182 | 182 | 4,000 |
2004/04/28 | 182 | 183 | 182 | 182 | 4,000 |
2004/04/27 | 183 | 183 | 182 | 182 | 5,000 |
2004/04/26 | 185 | 185 | 185 | 185 | 4,000 |
2004/04/23 | 186 | 186 | 185 | 185 | 7,000 |
2004/04/22 | 186 | 186 | 186 | 186 | 1,000 |
2004/04/21 | 189 | 189 | 185 | 185 | 8,000 |
2004/04/19 | 183 | 183 | 182 | 182 | 6,000 |
2004/04/16 | 190 | 190 | 185 | 189 | 10,000 |
2004/04/15 | 186 | 186 | 175 | 175 | 23,000 |
2004/04/14 | 185 | 189 | 185 | 185 | 5,000 |
2004/04/13 | 184 | 190 | 183 | 183 | 22,000 |
2004/04/12 | 181 | 189 | 181 | 182 | 19,000 |
2004/04/09 | 188 | 188 | 184 | 184 | 24,000 |
2004/04/08 | 190 | 190 | 188 | 188 | 4,000 |
2004/04/07 | 187 | 187 | 183 | 185 | 8,000 |
2004/04/06 | 189 | 189 | 180 | 180 | 3,000 |
2004/04/05 | 180 | 190 | 180 | 189 | 17,000 |
2004/04/02 | 178 | 183 | 178 | 178 | 13,000 |
2004/04/01 | 180 | 185 | 180 | 185 | 8,000 |
2004/03/31 | 182 | 188 | 177 | 188 | 12,000 |
2004/03/30 | 185 | 185 | 185 | 185 | 5,000 |
2004/03/29 | 172 | 186 | 172 | 186 | 20,000 |
2004/03/26 | 185 | 185 | 166 | 167 | 40,000 |
2004/03/25 | 181 | 182 | 181 | 181 | 12,000 |
2004/03/24 | 189 | 189 | 181 | 186 | 8,000 |
2004/03/23 | 188 | 190 | 181 | 190 | 23,000 |
2004/03/22 | 190 | 194 | 190 | 191 | 37,000 |
2004/03/19 | 183 | 203 | 183 | 199 | 179,000 |
2004/03/18 | 169 | 180 | 166 | 180 | 48,000 |
2004/03/17 | 164 | 169 | 164 | 169 | 11,000 |
2004/03/16 | 166 | 168 | 165 | 165 | 9,000 |
2004/03/15 | 166 | 166 | 165 | 166 | 5,000 |
2004/03/12 | 169 | 169 | 158 | 165 | 21,000 |
2004/03/11 | 162 | 172 | 161 | 169 | 57,000 |
2004/03/10 | 156 | 161 | 155 | 157 | 43,000 |
2004/03/09 | 155 | 158 | 155 | 155 | 12,000 |
2004/03/08 | 150 | 155 | 150 | 155 | 22,000 |
2004/03/05 | 145 | 147 | 145 | 147 | 6,000 |
2004/03/04 | 143 | 144 | 143 | 143 | 3,000 |
2004/03/03 | 145 | 145 | 142 | 142 | 2,000 |
2004/03/02 | 145 | 145 | 144 | 144 | 3,000 |
2004/03/01 | 145 | 146 | 145 | 145 | 10,000 |
2004/02/27 | 146 | 147 | 146 | 147 | 4,000 |
2004/02/23 | 150 | 150 | 150 | 150 | 7,000 |
2004/02/19 | 151 | 151 | 151 | 151 | 1,000 |
2004/02/17 | 148 | 149 | 148 | 149 | 3,000 |
2004/02/16 | 155 | 155 | 155 | 155 | 3,000 |
2004/02/10 | 155 | 155 | 155 | 155 | 6,000 |
2004/02/09 | 152 | 152 | 150 | 151 | 4,000 |
2004/02/06 | 150 | 150 | 150 | 150 | 1,000 |
2004/02/03 | 152 | 152 | 150 | 150 | 3,000 |
2004/01/30 | 150 | 150 | 149 | 149 | 6,000 |
2004/01/29 | 150 | 150 | 150 | 150 | 2,000 |
2004/01/28 | 149 | 149 | 149 | 149 | 3,000 |
2004/01/27 | 159 | 159 | 148 | 152 | 8,000 |
2004/01/23 | 145 | 150 | 145 | 145 | 14,000 |
2004/01/22 | 152 | 152 | 147 | 147 | 18,000 |
2004/01/21 | 154 | 154 | 142 | 142 | 13,000 |
2004/01/20 | 160 | 164 | 158 | 158 | 11,000 |
2004/01/19 | 139 | 154 | 139 | 154 | 13,000 |
2004/01/16 | 142 | 142 | 137 | 137 | 3,000 |
2004/01/15 | 140 | 143 | 140 | 143 | 5,000 |
2004/01/14 | 144 | 144 | 144 | 144 | 1,000 |
2004/01/13 | 147 | 147 | 147 | 147 | 8,000 |
2004/01/09 | 137 | 138 | 133 | 137 | 11,000 |
2004/01/08 | 129 | 129 | 129 | 129 | 4,000 |
2004/01/07 | 132 | 132 | 132 | 132 | 2,000 |
2004/01/06 | 130 | 131 | 130 | 131 | 4,000 |
2004/01/05 | 130 | 130 | 130 | 130 | 1,000 |