日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 88 88 88 88 5,000
2008/12/24 78 82 77 82 4,000
2008/12/19 78 82 78 82 4,000
2008/12/17 81 81 81 81 2,000
2008/12/15 79 84 79 84 5,000
2008/12/12 78 86 78 86 3,000
2008/12/10 87 87 80 86 11,000
2008/12/09 84 84 82 82 4,000
2008/12/08 82 87 82 84 7,000
2008/12/03 85 85 82 82 4,000
2008/12/01 90 90 90 90 12,000
2008/11/28 90 95 90 95 5,000
2008/11/25 92 92 92 92 11,000
2008/11/21 81 86 81 86 5,000
2008/11/20 87 95 84 85 15,000
2008/11/19 85 88 85 88 3,000
2008/11/18 85 89 85 89 4,000
2008/11/14 90 90 85 90 3,000
2008/11/13 84 84 84 84 1,000
2008/11/11 94 94 94 94 1,000
2008/11/10 95 95 95 95 5,000
2008/11/07 93 94 93 93 3,000
2008/11/06 95 95 95 95 2,000
2008/11/05 95 95 95 95 4,000
2008/11/04 97 97 90 90 4,000
2008/10/31 82 98 82 98 11,000
2008/10/30 98 98 98 98 5,000
2008/10/29 95 97 95 96 6,000
2008/10/28 98 98 98 98 7,000
2008/10/27 80 88 80 88 3,000
2008/10/24 91 91 91 91 1,000
2008/10/23 89 97 89 97 4,000
2008/10/22 99 99 94 94 3,000
2008/10/21 98 102 97 102 12,000
2008/10/20 99 99 99 99 2,000
2008/10/17 80 101 80 101 24,000
2008/10/16 80 80 74 80 48,000
2008/10/15 76 88 76 88 11,000
2008/10/14 63 83 63 83 12,000
2008/10/10 52 59 52 59 22,000
2008/10/09 55 60 55 60 34,000
2008/10/08 68 68 60 60 34,000
2008/10/07 75 78 70 70 9,000
2008/10/06 70 80 70 79 34,000
2008/10/02 94 94 94 94 1,000
2008/10/01 90 90 85 85 7,000
2008/09/30 86 86 85 86 3,000
2008/09/29 91 91 91 91 7,000
2008/09/26 92 92 92 92 1,000
2008/09/25 94 94 94 94 1,000
2008/09/24 96 96 94 94 3,000
2008/09/22 100 100 100 100 8,000
2008/09/19 86 86 85 85 11,000
2008/09/18 85 85 85 85 9,000
2008/09/16 88 88 88 88 3,000
2008/09/12 93 93 93 93 1,000
2008/09/11 94 94 94 94 2,000
2008/09/10 96 96 96 96 6,000
2008/09/09 94 94 93 93 4,000
2008/09/08 93 93 93 93 1,000
2008/09/05 94 94 94 94 7,000
2008/09/04 95 95 95 95 1,000
2008/09/02 96 97 96 97 7,000
2008/08/29 95 95 94 94 5,000
2008/08/26 96 96 96 96 5,000
2008/08/21 101 101 101 101 1,000
2008/08/20 102 102 96 96 12,000
2008/08/19 98 98 98 98 5,000
2008/08/14 103 103 103 103 1,000
2008/08/12 98 98 98 98 1,000
2008/08/11 98 98 97 97 10,000
2008/08/08 102 102 100 101 5,000
2008/08/07 104 106 103 106 7,000
2008/08/06 103 103 103 103 1,000
2008/08/05 106 106 106 106 1,000
2008/08/04 104 104 103 103 6,000
2008/08/01 106 106 103 103 2,000
2008/07/31 104 104 104 104 1,000
2008/07/28 104 104 104 104 1,000
2008/07/25 103 103 103 103 2,000
2008/07/24 105 105 102 102 8,000
2008/07/23 113 113 112 112 5,000
2008/07/16 108 108 108 108 2,000
2008/07/14 116 116 116 116 2,000
2008/07/10 118 118 118 118 5,000
2008/07/09 117 117 117 117 2,000
2008/07/08 118 118 118 118 2,000
2008/07/03 121 121 118 118 4,000
2008/07/02 123 123 123 123 1,000
2008/07/01 127 127 122 122 3,000
2008/06/25 125 125 125 125 2,000
2008/06/24 127 127 124 124 6,000
2008/06/20 125 126 125 125 7,000
2008/06/19 125 125 125 125 4,000
2008/06/18 126 126 126 126 1,000
2008/06/16 125 125 125 125 1,000
2008/06/13 128 128 128 128 1,000
2008/06/10 146 146 128 128 20,000
2008/06/06 131 131 130 130 5,000
2008/06/04 130 130 128 128 5,000
2008/06/03 125 134 125 132 4,000
2008/06/02 126 128 126 128 3,000
2008/05/30 122 130 121 130 14,000
2008/05/28 134 134 127 127 2,000
2008/05/27 136 136 134 136 5,000
2008/05/26 133 135 132 134 13,000
2008/05/23 135 136 135 136 9,000
2008/05/22 128 132 124 132 7,000
2008/05/21 129 130 129 130 5,000
2008/05/20 125 129 125 129 4,000
2008/05/19 121 125 120 125 12,000
2008/05/16 115 119 115 119 14,000
2008/05/15 114 115 114 115 3,000
2008/05/14 113 113 113 113 2,000
2008/05/13 113 113 112 112 3,000
2008/05/12 112 112 112 112 5,000
2008/05/09 108 109 106 109 7,000
2008/05/08 107 107 107 107 1,000
2008/05/07 105 105 105 105 2,000
2008/05/02 108 108 105 105 3,000
2008/05/01 104 111 102 103 23,000
2008/04/30 100 100 100 100 4,000
2008/04/28 101 101 100 100 2,000
2008/04/25 103 103 103 103 2,000
2008/04/24 103 104 100 100 3,000
2008/04/23 103 103 103 103 1,000
2008/04/22 102 102 102 102 1,000
2008/04/21 103 103 103 103 1,000
2008/04/18 99 99 99 99 4,000
2008/04/17 101 103 101 103 3,000
2008/04/16 99 99 99 99 1,000
2008/04/15 96 96 96 96 1,000
2008/04/14 98 98 98 98 2,000
2008/04/11 96 100 96 100 7,000
2008/04/10 104 104 99 99 7,000
2008/04/09 99 100 98 100 9,000
2008/04/08 100 100 98 98 4,000
2008/04/07 98 98 98 98 1,000
2008/04/04 98 98 97 97 3,000
2008/04/03 97 98 97 98 3,000
2008/04/01 96 96 96 96 1,000
2008/03/26 96 96 93 93 3,000
2008/03/25 100 100 98 98 4,000
2008/03/24 99 99 99 99 1,000
2008/03/21 96 96 96 96 1,000
2008/03/19 96 96 96 96 1,000
2008/03/17 96 96 94 94 11,000
2008/03/14 100 100 100 100 6,000
2008/03/13 100 100 100 100 17,000
2008/03/11 100 100 100 100 3,000
2008/03/10 107 107 103 103 7,000
2008/03/07 100 103 100 102 14,000
2008/03/06 109 109 109 109 1,000
2008/03/05 100 100 100 100 3,000
2008/02/29 114 118 114 118 6,000
2008/02/28 117 117 117 117 1,000
2008/02/27 110 113 110 113 3,000
2008/02/26 110 110 110 110 1,000
2008/02/25 110 110 110 110 8,000
2008/02/22 109 109 109 109 1,000
2008/02/21 104 109 104 109 6,000
2008/02/20 104 104 100 100 5,000
2008/02/19 100 100 99 99 3,000
2008/02/18 98 99 98 99 4,000
2008/02/15 93 95 93 95 12,000
2008/02/13 103 103 103 103 2,000
2008/02/12 99 101 99 101 8,000
2008/02/08 100 100 96 96 8,000
2008/02/07 102 102 97 100 6,000
2008/02/06 99 99 97 97 2,000
2008/02/05 100 100 99 100 11,000
2008/02/04 103 103 103 103 5,000
2008/02/01 103 105 103 105 9,000
2008/01/31 100 100 96 96 2,000
2008/01/30 100 101 98 98 5,000
2008/01/28 95 95 95 95 1,000
2008/01/25 100 100 100 100 1,000
2008/01/24 92 92 92 92 6,000
2008/01/23 98 99 90 90 28,000
2008/01/22 102 104 92 92 25,000
2008/01/21 99 99 97 97 3,000
2008/01/18 90 97 90 97 5,000
2008/01/17 92 97 87 90 22,000
2008/01/16 101 106 95 95 30,000
2008/01/15 117 117 113 113 2,000
2008/01/11 118 118 118 118 2,000
2008/01/10 123 123 119 119 11,000
2008/01/09 118 120 118 120 2,000
2008/01/04 126 126 126 126 1,000

このページの先頭へ