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 |
|---|---|---|---|---|---|
| 2006/12/29 | 178 | 179 | 177 | 177 | 4,000 |
| 2006/12/28 | 177 | 178 | 176 | 176 | 8,000 |
| 2006/12/27 | 180 | 180 | 176 | 176 | 7,000 |
| 2006/12/26 | 180 | 184 | 179 | 181 | 30,000 |
| 2006/12/25 | 183 | 185 | 180 | 184 | 28,000 |
| 2006/12/22 | 183 | 184 | 182 | 182 | 19,000 |
| 2006/12/21 | 180 | 183 | 179 | 180 | 34,000 |
| 2006/12/20 | 174 | 180 | 174 | 180 | 31,000 |
| 2006/12/19 | 175 | 176 | 174 | 174 | 29,000 |
| 2006/12/18 | 170 | 175 | 170 | 174 | 41,000 |
| 2006/12/15 | 171 | 171 | 167 | 170 | 35,000 |
| 2006/12/14 | 170 | 170 | 167 | 167 | 10,000 |
| 2006/12/13 | 169 | 169 | 166 | 166 | 15,000 |
| 2006/12/12 | 171 | 171 | 171 | 171 | 2,000 |
| 2006/12/11 | 169 | 169 | 168 | 169 | 11,000 |
| 2006/12/08 | 165 | 167 | 165 | 166 | 11,000 |
| 2006/12/07 | 165 | 165 | 163 | 163 | 6,000 |
| 2006/12/06 | 166 | 166 | 166 | 166 | 13,000 |
| 2006/12/05 | 166 | 167 | 166 | 167 | 9,000 |
| 2006/12/04 | 165 | 165 | 165 | 165 | 2,000 |
| 2006/12/01 | 162 | 164 | 162 | 164 | 5,000 |
| 2006/11/30 | 162 | 162 | 162 | 162 | 2,000 |
| 2006/11/29 | 164 | 164 | 161 | 161 | 6,000 |
| 2006/11/28 | 156 | 164 | 155 | 164 | 11,000 |
| 2006/11/27 | 155 | 156 | 155 | 156 | 12,000 |
| 2006/11/24 | 156 | 156 | 153 | 154 | 9,000 |
| 2006/11/22 | 156 | 156 | 156 | 156 | 5,000 |
| 2006/11/21 | 157 | 157 | 156 | 157 | 12,000 |
| 2006/11/20 | 158 | 158 | 151 | 154 | 19,000 |
| 2006/11/17 | 159 | 161 | 159 | 161 | 2,000 |
| 2006/11/16 | 159 | 160 | 159 | 160 | 2,000 |
| 2006/11/15 | 159 | 160 | 159 | 159 | 14,000 |
| 2006/11/14 | 157 | 164 | 157 | 164 | 9,000 |
| 2006/11/13 | 162 | 162 | 157 | 157 | 7,000 |
| 2006/11/10 | 168 | 168 | 160 | 160 | 18,000 |
| 2006/11/09 | 169 | 169 | 165 | 167 | 16,000 |
| 2006/11/08 | 169 | 169 | 169 | 169 | 3,000 |
| 2006/11/07 | 173 | 173 | 173 | 173 | 1,000 |
| 2006/11/06 | 171 | 171 | 171 | 171 | 2,000 |
| 2006/11/02 | 168 | 170 | 168 | 170 | 8,000 |
| 2006/11/01 | 170 | 170 | 168 | 169 | 9,000 |
| 2006/10/31 | 168 | 172 | 167 | 167 | 11,000 |
| 2006/10/30 | 168 | 169 | 168 | 168 | 8,000 |
| 2006/10/27 | 172 | 172 | 169 | 169 | 6,000 |
| 2006/10/26 | 171 | 171 | 171 | 171 | 2,000 |
| 2006/10/25 | 171 | 171 | 171 | 171 | 1,000 |
| 2006/10/24 | 176 | 176 | 173 | 173 | 2,000 |
| 2006/10/23 | 171 | 174 | 171 | 173 | 7,000 |
| 2006/10/20 | 171 | 171 | 170 | 171 | 5,000 |
| 2006/10/19 | 171 | 171 | 166 | 171 | 29,000 |
| 2006/10/18 | 173 | 174 | 172 | 174 | 16,000 |
| 2006/10/17 | 172 | 176 | 172 | 174 | 9,000 |
| 2006/10/16 | 167 | 170 | 167 | 168 | 14,000 |
| 2006/10/13 | 168 | 169 | 167 | 169 | 4,000 |
| 2006/10/12 | 171 | 173 | 170 | 170 | 17,000 |
| 2006/10/11 | 173 | 173 | 166 | 166 | 44,000 |
| 2006/10/10 | 176 | 176 | 173 | 173 | 7,000 |
| 2006/10/06 | 176 | 176 | 176 | 176 | 3,000 |
| 2006/10/05 | 175 | 176 | 172 | 176 | 12,000 |
| 2006/10/04 | 178 | 178 | 175 | 175 | 14,000 |
| 2006/10/03 | 174 | 177 | 173 | 173 | 13,000 |
| 2006/10/02 | 176 | 176 | 173 | 174 | 17,000 |
| 2006/09/29 | 173 | 176 | 173 | 176 | 2,000 |
| 2006/09/28 | 175 | 175 | 173 | 173 | 12,000 |
| 2006/09/27 | 174 | 175 | 172 | 172 | 16,000 |
| 2006/09/26 | 172 | 173 | 172 | 172 | 7,000 |
| 2006/09/25 | 174 | 174 | 172 | 172 | 14,000 |
| 2006/09/22 | 174 | 175 | 174 | 175 | 8,000 |
| 2006/09/21 | 174 | 175 | 174 | 174 | 11,000 |
| 2006/09/20 | 181 | 181 | 173 | 176 | 17,000 |
| 2006/09/19 | 182 | 182 | 180 | 180 | 4,000 |
| 2006/09/15 | 182 | 186 | 182 | 186 | 4,000 |
| 2006/09/14 | 188 | 188 | 188 | 188 | 1,000 |
| 2006/09/13 | 185 | 186 | 184 | 184 | 16,000 |
| 2006/09/12 | 187 | 187 | 186 | 186 | 7,000 |
| 2006/09/11 | 195 | 195 | 186 | 186 | 11,000 |
| 2006/09/08 | 188 | 188 | 186 | 188 | 6,000 |
| 2006/09/07 | 193 | 193 | 188 | 188 | 12,000 |
| 2006/09/06 | 194 | 194 | 193 | 193 | 3,000 |
| 2006/09/04 | 194 | 198 | 194 | 197 | 11,000 |
| 2006/09/01 | 194 | 194 | 194 | 194 | 2,000 |
| 2006/08/31 | 194 | 194 | 194 | 194 | 5,000 |
| 2006/08/30 | 200 | 200 | 196 | 199 | 8,000 |
| 2006/08/29 | 202 | 202 | 199 | 200 | 11,000 |
| 2006/08/28 | 199 | 203 | 195 | 199 | 39,000 |
| 2006/08/25 | 193 | 193 | 193 | 193 | 3,000 |
| 2006/08/24 | 197 | 197 | 193 | 193 | 9,000 |
| 2006/08/23 | 194 | 196 | 194 | 196 | 2,000 |
| 2006/08/22 | 199 | 199 | 199 | 199 | 5,000 |
| 2006/08/21 | 194 | 197 | 194 | 197 | 5,000 |
| 2006/08/18 | 199 | 199 | 199 | 199 | 6,000 |
| 2006/08/17 | 197 | 198 | 197 | 198 | 7,000 |
| 2006/08/16 | 200 | 200 | 200 | 200 | 7,000 |
| 2006/08/15 | 196 | 199 | 196 | 199 | 8,000 |
| 2006/08/14 | 190 | 198 | 190 | 198 | 5,000 |
| 2006/08/11 | 208 | 208 | 192 | 192 | 43,000 |
| 2006/08/10 | 193 | 209 | 193 | 209 | 47,000 |
| 2006/08/09 | 188 | 189 | 188 | 189 | 5,000 |
| 2006/08/08 | 187 | 187 | 183 | 183 | 4,000 |
| 2006/08/07 | 186 | 186 | 183 | 186 | 13,000 |
| 2006/08/04 | 185 | 185 | 183 | 183 | 8,000 |
| 2006/08/03 | 185 | 185 | 183 | 185 | 10,000 |
| 2006/08/02 | 180 | 181 | 176 | 176 | 9,000 |
| 2006/08/01 | 175 | 176 | 175 | 176 | 3,000 |
| 2006/07/31 | 175 | 175 | 175 | 175 | 3,000 |
| 2006/07/28 | 178 | 178 | 175 | 175 | 11,000 |
| 2006/07/27 | 182 | 182 | 178 | 178 | 3,000 |
| 2006/07/26 | 180 | 184 | 180 | 184 | 10,000 |
| 2006/07/21 | 178 | 178 | 175 | 175 | 6,000 |
| 2006/07/20 | 173 | 178 | 173 | 178 | 5,000 |
| 2006/07/19 | 175 | 175 | 172 | 172 | 19,000 |
| 2006/07/18 | 183 | 183 | 177 | 177 | 11,000 |
| 2006/07/14 | 191 | 193 | 188 | 188 | 9,000 |
| 2006/07/13 | 192 | 192 | 181 | 186 | 17,000 |
| 2006/07/12 | 195 | 195 | 192 | 192 | 4,000 |
| 2006/07/10 | 190 | 195 | 190 | 195 | 12,000 |
| 2006/07/07 | 195 | 195 | 193 | 193 | 4,000 |
| 2006/07/06 | 193 | 193 | 193 | 193 | 1,000 |
| 2006/07/05 | 195 | 195 | 193 | 195 | 12,000 |
| 2006/07/04 | 201 | 202 | 196 | 196 | 12,000 |
| 2006/07/03 | 196 | 200 | 195 | 200 | 13,000 |
| 2006/06/30 | 189 | 192 | 188 | 192 | 6,000 |
| 2006/06/29 | 185 | 189 | 185 | 189 | 2,000 |
| 2006/06/28 | 182 | 185 | 182 | 185 | 8,000 |
| 2006/06/27 | 195 | 195 | 190 | 190 | 2,000 |
| 2006/06/26 | 196 | 197 | 196 | 196 | 3,000 |
| 2006/06/23 | 198 | 198 | 198 | 198 | 4,000 |
| 2006/06/22 | 205 | 205 | 198 | 198 | 11,000 |
| 2006/06/20 | 194 | 194 | 194 | 194 | 5,000 |
| 2006/06/19 | 196 | 198 | 193 | 198 | 9,000 |
| 2006/06/16 | 192 | 196 | 192 | 196 | 11,000 |
| 2006/06/15 | 185 | 191 | 185 | 191 | 6,000 |
| 2006/06/14 | 185 | 190 | 185 | 190 | 4,000 |
| 2006/06/13 | 183 | 185 | 183 | 185 | 10,000 |
| 2006/06/12 | 181 | 181 | 175 | 181 | 15,000 |
| 2006/06/09 | 174 | 177 | 173 | 177 | 31,000 |
| 2006/06/08 | 190 | 190 | 182 | 182 | 15,000 |
| 2006/06/07 | 197 | 199 | 189 | 189 | 15,000 |
| 2006/06/06 | 194 | 194 | 190 | 190 | 26,000 |
| 2006/06/05 | 200 | 200 | 198 | 198 | 4,000 |
| 2006/06/02 | 202 | 202 | 186 | 198 | 45,000 |
| 2006/06/01 | 207 | 207 | 205 | 205 | 8,000 |
| 2006/05/31 | 208 | 208 | 204 | 204 | 19,000 |
| 2006/05/30 | 210 | 215 | 210 | 211 | 6,000 |
| 2006/05/29 | 211 | 211 | 211 | 211 | 1,000 |
| 2006/05/26 | 210 | 210 | 210 | 210 | 2,000 |
| 2006/05/25 | 219 | 219 | 213 | 213 | 4,000 |
| 2006/05/24 | 215 | 215 | 215 | 215 | 2,000 |
| 2006/05/23 | 216 | 216 | 207 | 207 | 72,000 |
| 2006/05/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/05/19 | 217 | 217 | 216 | 217 | 4,000 |
| 2006/05/18 | 216 | 220 | 216 | 218 | 23,000 |
| 2006/05/17 | 219 | 222 | 216 | 219 | 16,000 |
| 2006/05/16 | 217 | 217 | 215 | 215 | 43,000 |
| 2006/05/15 | 215 | 220 | 215 | 215 | 30,000 |
| 2006/05/12 | 218 | 220 | 218 | 220 | 12,000 |
| 2006/05/11 | 223 | 223 | 220 | 220 | 17,000 |
| 2006/05/10 | 229 | 229 | 225 | 225 | 12,000 |
| 2006/05/09 | 229 | 229 | 224 | 224 | 10,000 |
| 2006/05/08 | 231 | 231 | 227 | 227 | 11,000 |
| 2006/05/02 | 230 | 230 | 230 | 230 | 13,000 |
| 2006/05/01 | 225 | 235 | 223 | 230 | 11,000 |
| 2006/04/27 | 229 | 229 | 225 | 225 | 8,000 |
| 2006/04/26 | 226 | 227 | 226 | 227 | 3,000 |
| 2006/04/25 | 221 | 225 | 221 | 221 | 17,000 |
| 2006/04/24 | 230 | 231 | 225 | 225 | 38,000 |
| 2006/04/21 | 235 | 235 | 231 | 231 | 15,000 |
| 2006/04/20 | 238 | 238 | 233 | 235 | 15,000 |
| 2006/04/19 | 232 | 236 | 232 | 235 | 53,000 |
| 2006/04/18 | 230 | 231 | 225 | 231 | 21,000 |
| 2006/04/17 | 238 | 238 | 230 | 231 | 14,000 |
| 2006/04/14 | 239 | 239 | 233 | 233 | 12,000 |
| 2006/04/13 | 237 | 237 | 235 | 235 | 5,000 |
| 2006/04/12 | 237 | 237 | 232 | 232 | 12,000 |
| 2006/04/11 | 239 | 239 | 236 | 237 | 44,000 |
| 2006/04/10 | 238 | 241 | 237 | 241 | 27,000 |
| 2006/04/07 | 235 | 238 | 232 | 237 | 35,000 |
| 2006/04/06 | 237 | 239 | 236 | 239 | 19,000 |
| 2006/04/05 | 241 | 242 | 237 | 237 | 41,000 |
| 2006/04/04 | 241 | 241 | 237 | 238 | 34,000 |
| 2006/04/03 | 236 | 247 | 236 | 241 | 80,000 |
| 2006/03/31 | 239 | 241 | 238 | 239 | 27,000 |
| 2006/03/30 | 241 | 242 | 238 | 241 | 37,000 |
| 2006/03/29 | 243 | 244 | 238 | 239 | 40,000 |
| 2006/03/28 | 241 | 251 | 238 | 245 | 73,000 |
| 2006/03/27 | 253 | 257 | 239 | 240 | 334,000 |
| 2006/03/24 | 228 | 255 | 228 | 251 | 405,000 |
| 2006/03/23 | 225 | 228 | 222 | 228 | 29,000 |
| 2006/03/22 | 224 | 226 | 224 | 226 | 7,000 |
| 2006/03/20 | 226 | 226 | 222 | 226 | 16,000 |
| 2006/03/17 | 228 | 228 | 226 | 226 | 5,000 |
| 2006/03/16 | 227 | 227 | 224 | 224 | 19,000 |
| 2006/03/15 | 222 | 228 | 222 | 228 | 23,000 |
| 2006/03/14 | 220 | 220 | 218 | 218 | 14,000 |
| 2006/03/13 | 217 | 220 | 215 | 217 | 37,000 |
| 2006/03/10 | 222 | 222 | 218 | 218 | 13,000 |
| 2006/03/09 | 216 | 220 | 216 | 220 | 12,000 |
| 2006/03/08 | 216 | 219 | 216 | 216 | 6,000 |
| 2006/03/07 | 211 | 216 | 211 | 216 | 18,000 |
| 2006/03/06 | 219 | 219 | 211 | 213 | 20,000 |
| 2006/03/03 | 223 | 226 | 219 | 219 | 20,000 |
| 2006/03/02 | 229 | 229 | 225 | 225 | 15,000 |
| 2006/03/01 | 231 | 231 | 225 | 225 | 26,000 |
| 2006/02/28 | 225 | 241 | 225 | 229 | 97,000 |
| 2006/02/27 | 226 | 227 | 221 | 223 | 32,000 |
| 2006/02/24 | 236 | 236 | 217 | 228 | 78,000 |
| 2006/02/23 | 217 | 246 | 217 | 234 | 197,000 |
| 2006/02/22 | 219 | 219 | 207 | 215 | 30,000 |
| 2006/02/21 | 217 | 218 | 198 | 198 | 26,000 |
| 2006/02/20 | 220 | 221 | 213 | 218 | 31,000 |
| 2006/02/17 | 229 | 229 | 222 | 225 | 54,000 |
| 2006/02/16 | 230 | 230 | 223 | 225 | 28,000 |
| 2006/02/15 | 228 | 235 | 225 | 226 | 40,000 |
| 2006/02/14 | 228 | 228 | 213 | 226 | 87,000 |
| 2006/02/13 | 255 | 256 | 243 | 243 | 71,000 |
| 2006/02/10 | 255 | 257 | 250 | 255 | 90,000 |
| 2006/02/09 | 253 | 254 | 250 | 253 | 75,000 |
| 2006/02/08 | 247 | 251 | 243 | 250 | 93,000 |
| 2006/02/07 | 245 | 245 | 243 | 243 | 15,000 |
| 2006/02/06 | 242 | 242 | 242 | 242 | 15,000 |
| 2006/02/03 | 242 | 245 | 242 | 244 | 7,000 |
| 2006/02/02 | 245 | 246 | 243 | 243 | 26,000 |
| 2006/02/01 | 245 | 246 | 243 | 245 | 36,000 |
| 2006/01/31 | 249 | 249 | 245 | 245 | 31,000 |
| 2006/01/30 | 243 | 247 | 243 | 247 | 26,000 |
| 2006/01/27 | 238 | 242 | 235 | 237 | 23,000 |
| 2006/01/26 | 234 | 234 | 234 | 234 | 3,000 |
| 2006/01/25 | 235 | 235 | 233 | 233 | 17,000 |
| 2006/01/24 | 227 | 235 | 227 | 235 | 13,000 |
| 2006/01/23 | 230 | 239 | 230 | 230 | 28,000 |
| 2006/01/20 | 249 | 249 | 237 | 239 | 26,000 |
| 2006/01/19 | 220 | 243 | 220 | 243 | 30,000 |
| 2006/01/18 | 253 | 253 | 213 | 220 | 72,000 |
| 2006/01/17 | 252 | 254 | 250 | 250 | 64,000 |
| 2006/01/16 | 258 | 258 | 253 | 255 | 36,000 |
| 2006/01/13 | 256 | 257 | 256 | 256 | 21,000 |
| 2006/01/12 | 257 | 258 | 256 | 256 | 20,000 |
| 2006/01/11 | 259 | 259 | 257 | 257 | 31,000 |
| 2006/01/10 | 262 | 262 | 259 | 260 | 75,000 |
| 2006/01/06 | 254 | 258 | 253 | 257 | 96,000 |
| 2006/01/05 | 254 | 257 | 252 | 253 | 42,000 |
| 2006/01/04 | 253 | 253 | 251 | 253 | 6,000 |