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
2009/12/30 77 77 72 72 11,000
2009/12/29 71 71 71 71 1,000
2009/12/22 72 72 71 72 4,000
2009/12/21 72 72 71 71 5,000
2009/12/17 74 74 74 74 1,000
2009/12/16 74 74 74 74 1,000
2009/12/15 72 72 72 72 1,000
2009/12/14 70 70 70 70 1,000
2009/12/11 72 72 72 72 1,000
2009/12/10 73 73 70 72 18,000
2009/12/09 71 72 71 72 4,000
2009/12/08 72 72 71 71 8,000
2009/12/07 71 71 71 71 1,000
2009/12/04 71 72 70 71 14,000
2009/12/03 72 72 71 71 5,000
2009/12/02 72 73 70 73 10,000
2009/12/01 79 79 73 73 8,000
2009/11/30 70 72 69 72 6,000
2009/11/25 70 70 70 70 1,000
2009/11/20 68 74 68 74 5,000
2009/11/17 66 66 66 66 1,000
2009/11/12 71 75 71 75 3,000
2009/11/11 70 72 70 70 16,000
2009/11/10 76 76 75 75 11,000
2009/11/09 75 77 75 77 5,000
2009/11/06 74 75 74 75 2,000
2009/11/05 70 74 69 74 7,000
2009/11/04 69 69 69 69 12,000
2009/11/02 74 74 73 73 4,000
2009/10/30 76 76 74 74 4,000
2009/10/29 68 74 68 73 8,000
2009/10/28 69 70 69 70 3,000
2009/10/27 71 71 69 70 10,000
2009/10/26 72 75 72 75 4,000
2009/10/23 77 77 70 75 8,000
2009/10/21 77 80 75 80 7,000
2009/10/20 78 78 77 77 8,000
2009/10/19 77 78 76 78 8,000
2009/10/16 80 80 80 80 2,000
2009/10/15 80 80 80 80 2,000
2009/10/13 87 87 79 81 21,000
2009/10/09 80 83 80 83 18,000
2009/10/08 81 81 80 80 3,000
2009/10/07 81 81 81 81 1,000
2009/10/06 81 81 80 81 10,000
2009/10/05 81 81 81 81 1,000
2009/10/02 83 83 83 83 2,000
2009/10/01 85 85 83 83 5,000
2009/09/30 85 85 85 85 2,000
2009/09/28 83 85 83 85 4,000
2009/09/25 84 88 84 88 6,000
2009/09/17 91 91 91 91 1,000
2009/09/16 88 91 86 91 21,000
2009/09/15 93 93 93 93 6,000
2009/09/14 95 95 95 95 1,000
2009/09/10 96 96 96 96 5,000
2009/09/09 97 97 96 97 4,000
2009/09/08 94 95 94 95 6,000
2009/09/07 94 94 94 94 1,000
2009/09/04 95 95 95 95 3,000
2009/09/03 99 99 94 94 7,000
2009/09/02 101 101 101 101 1,000
2009/09/01 101 101 101 101 15,000
2009/08/31 102 102 94 95 54,000
2009/08/28 113 113 100 101 180,000
2009/08/27 90 117 90 98 752,000
2009/08/26 90 92 87 88 18,000
2009/08/25 87 89 86 89 4,000
2009/08/24 86 86 86 86 1,000
2009/08/21 89 89 89 89 4,000
2009/08/20 83 85 83 85 2,000
2009/08/19 85 85 85 85 3,000
2009/08/17 84 89 84 89 6,000
2009/08/14 89 89 89 89 2,000
2009/08/10 90 90 90 90 7,000
2009/08/07 88 90 88 90 8,000
2009/08/05 86 86 86 86 1,000
2009/08/03 90 90 90 90 12,000
2009/07/31 89 89 89 89 3,000
2009/07/29 84 84 84 84 1,000
2009/07/28 85 88 85 88 3,000
2009/07/27 85 89 85 89 5,000
2009/07/24 86 86 86 86 3,000
2009/07/22 82 82 82 82 4,000
2009/07/21 84 84 84 84 4,000
2009/07/17 84 85 84 85 5,000
2009/07/16 83 83 83 83 1,000
2009/07/15 85 85 85 85 3,000
2009/07/14 79 80 79 80 5,000
2009/07/13 86 86 84 84 4,000
2009/07/10 88 88 88 88 13,000
2009/07/09 91 93 90 93 7,000
2009/07/08 89 89 89 89 1,000
2009/07/07 93 93 91 91 2,000
2009/07/03 94 94 94 94 3,000
2009/07/02 96 96 95 96 8,000
2009/07/01 94 95 92 95 11,000
2009/06/30 89 94 88 94 5,000
2009/06/29 93 93 92 92 3,000
2009/06/26 94 94 94 94 1,000
2009/06/24 95 97 92 97 6,000
2009/06/23 96 96 95 95 13,000
2009/06/18 97 97 94 94 7,000
2009/06/17 92 97 92 96 15,000
2009/06/16 100 100 97 97 21,000
2009/06/15 99 99 98 98 10,000
2009/06/12 98 100 96 99 40,000
2009/06/11 94 105 94 96 44,000
2009/06/10 90 98 90 94 33,000
2009/06/09 90 98 90 93 65,000
2009/06/08 88 89 88 89 13,000
2009/06/05 87 87 84 84 58,000
2009/06/04 88 89 88 88 5,000
2009/06/03 86 87 86 86 5,000
2009/06/02 91 91 87 87 9,000
2009/06/01 92 93 88 92 16,000
2009/05/29 93 93 92 92 7,000
2009/05/28 85 90 85 90 5,000
2009/05/27 90 90 87 87 15,000
2009/05/26 86 90 86 90 68,000
2009/05/25 82 86 82 86 7,000
2009/05/22 80 81 80 81 2,000
2009/05/21 79 79 79 79 1,000
2009/05/20 79 79 79 79 3,000
2009/05/19 82 82 80 80 11,000
2009/05/18 82 82 82 82 2,000
2009/05/13 85 85 85 85 5,000
2009/05/12 86 86 86 86 2,000
2009/05/11 87 87 87 87 9,000
2009/05/08 87 87 87 87 1,000
2009/05/07 85 86 85 86 2,000
2009/05/01 87 87 87 87 4,000
2009/04/30 81 82 81 82 2,000
2009/04/27 81 81 81 81 5,000
2009/04/24 79 81 79 81 4,000
2009/04/23 80 80 80 80 1,000
2009/04/22 78 87 78 87 6,000
2009/04/20 83 83 83 83 2,000
2009/04/17 83 83 83 83 1,000
2009/04/15 90 90 90 90 2,000
2009/04/14 92 92 92 92 3,000
2009/04/13 80 80 80 80 11,000
2009/04/10 80 80 80 80 12,000
2009/04/09 82 84 82 84 6,000
2009/04/08 82 82 82 82 2,000
2009/04/07 81 83 81 81 23,000
2009/04/02 91 91 87 91 6,000
2009/04/01 86 92 86 92 8,000
2009/03/30 74 82 74 77 8,000
2009/03/27 88 89 88 89 2,000
2009/03/26 85 85 85 85 1,000
2009/03/25 80 80 80 80 1,000
2009/03/24 80 80 80 80 3,000
2009/03/23 75 75 75 75 1,000
2009/03/19 75 75 75 75 3,000
2009/03/13 75 76 75 76 2,000
2009/03/12 76 76 74 75 6,000
2009/03/11 86 86 86 86 2,000
2009/03/10 84 86 84 86 10,000
2009/03/09 76 76 75 75 2,000
2009/03/06 73 73 73 73 1,000
2009/03/05 74 74 74 74 2,000
2009/03/03 82 82 70 73 7,000
2009/03/02 77 77 77 77 4,000
2009/02/27 80 92 80 92 5,000
2009/02/26 81 81 81 81 1,000
2009/02/25 69 74 69 74 3,000
2009/02/24 65 70 65 70 3,000
2009/02/23 74 74 74 74 1,000
2009/02/20 69 69 69 69 3,000
2009/02/19 79 79 79 79 1,000
2009/02/18 79 84 79 84 2,000
2009/02/16 90 90 90 90 1,000
2009/02/10 93 93 93 93 6,000
2009/02/06 84 84 83 83 2,000
2009/02/05 80 84 80 84 3,000
2009/02/04 80 80 80 80 2,000
2009/02/02 91 95 91 95 5,000
2009/01/21 80 80 80 80 2,000
2009/01/20 81 81 81 81 1,000
2009/01/19 78 78 78 78 2,000
2009/01/14 81 81 81 81 1,000
2009/01/13 88 88 82 82 11,000
2009/01/09 82 83 82 82 3,000
2009/01/08 82 82 82 82 2,000
2009/01/06 83 85 83 85 2,000
2009/01/05 88 88 76 76 6,000

このページの先頭へ