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
2010/12/30 84 84 84 84 11,000
2010/12/29 82 84 82 84 5,000
2010/12/28 83 84 83 83 3,000
2010/12/27 82 85 82 85 31,000
2010/12/24 84 85 82 82 47,000
2010/12/22 83 83 82 82 9,000
2010/12/21 82 82 81 81 6,000
2010/12/20 83 86 82 83 18,000
2010/12/17 84 84 81 84 10,000
2010/12/16 83 83 82 82 2,000
2010/12/15 0 0 0 84 0
2010/12/14 84 85 83 84 8,000
2010/12/13 84 85 81 84 42,000
2010/12/10 85 85 84 84 19,000
2010/12/09 85 88 84 87 23,000
2010/12/08 80 83 80 83 15,000
2010/12/07 79 81 79 81 12,000
2010/12/06 81 81 81 81 2,000
2010/12/03 80 80 80 80 7,000
2010/12/02 84 84 81 82 3,000
2010/12/01 80 82 80 82 7,000
2010/11/30 81 81 80 80 5,000
2010/11/29 80 81 80 80 5,000
2010/11/26 81 81 81 81 1,000
2010/11/25 80 80 80 80 1,000
2010/11/24 78 80 78 80 4,000
2010/11/22 79 79 78 78 9,000
2010/11/19 80 80 79 79 7,000
2010/11/18 75 77 75 77 3,000
2010/11/17 0 0 0 77 0
2010/11/16 78 78 76 77 5,000
2010/11/15 75 76 75 76 2,000
2010/11/12 77 77 75 76 8,000
2010/11/11 78 78 78 78 2,000
2010/11/10 77 79 76 76 16,000
2010/11/09 77 79 77 79 8,000
2010/11/08 0 0 0 77 0
2010/11/05 77 77 77 77 3,000
2010/11/04 0 0 0 80 0
2010/11/02 0 0 0 80 0
2010/11/01 80 80 80 80 3,000
2010/10/29 79 79 78 78 3,000
2010/10/28 0 0 0 79 0
2010/10/27 77 79 77 79 2,000
2010/10/26 0 0 0 79 0
2010/10/25 78 79 78 79 3,000
2010/10/22 79 79 79 79 3,000
2010/10/21 79 79 79 79 3,000
2010/10/20 80 80 80 80 1,000
2010/10/19 0 0 0 81 0
2010/10/18 81 81 81 81 3,000
2010/10/15 83 83 78 81 5,000
2010/10/14 0 0 0 83 0
2010/10/13 77 83 77 83 3,000
2010/10/12 82 82 82 82 6,000
2010/10/08 82 82 82 82 1,000
2010/10/07 82 82 82 82 32,000
2010/10/06 82 84 82 82 11,000
2010/10/05 83 83 83 83 2,000
2010/10/04 83 83 83 83 1,000
2010/10/01 83 83 83 83 3,000
2010/09/30 85 85 83 83 7,000
2010/09/29 87 87 87 87 1,000
2010/09/28 85 88 85 88 4,000
2010/09/27 83 85 83 85 3,000
2010/09/24 87 87 82 82 4,000
2010/09/22 87 87 87 87 3,000
2010/09/21 88 88 88 88 2,000
2010/09/17 85 87 83 87 14,000
2010/09/16 86 86 86 86 1,000
2010/09/15 0 0 0 89 0
2010/09/14 85 89 85 89 3,000
2010/09/13 85 85 85 85 3,000
2010/09/10 87 87 85 85 7,000
2010/09/09 85 85 81 83 8,000
2010/09/08 86 86 85 85 3,000
2010/09/07 84 85 84 85 6,000
2010/09/06 0 0 0 84 0
2010/09/03 0 0 0 84 0
2010/09/02 0 0 0 84 0
2010/09/01 83 84 83 84 5,000
2010/08/31 81 83 81 83 2,000
2010/08/30 82 84 82 82 12,000
2010/08/27 82 82 80 82 6,000
2010/08/26 81 82 80 82 3,000
2010/08/25 83 83 83 83 1,000
2010/08/24 83 83 82 82 13,000
2010/08/23 89 89 84 88 9,000
2010/08/20 85 85 85 85 3,000
2010/08/19 85 87 85 87 2,000
2010/08/18 0 0 0 87 0
2010/08/17 87 87 87 87 1,000
2010/08/16 0 0 0 89 0
2010/08/13 89 89 89 89 1,000
2010/08/12 89 89 86 88 4,000
2010/08/11 91 96 91 91 20,000
2010/08/10 94 94 92 92 7,000
2010/08/09 96 96 96 96 1,000
2010/08/06 95 95 95 95 1,000
2010/08/05 94 94 94 94 1,000
2010/08/04 94 94 94 94 1,000
2010/08/03 0 0 0 96 0
2010/08/02 96 96 96 96 3,000
2010/07/30 98 98 96 96 5,000
2010/07/29 0 0 0 96 0
2010/07/28 94 96 94 96 2,000
2010/07/27 0 0 0 92 0
2010/07/26 0 0 0 92 0
2010/07/23 0 0 0 92 0
2010/07/22 0 0 0 92 0
2010/07/21 92 92 92 92 1,000
2010/07/20 0 0 0 94 0
2010/07/16 94 94 94 94 2,000
2010/07/15 98 98 98 98 1,000
2010/07/14 98 99 98 99 2,000
2010/07/13 0 0 0 97 0
2010/07/12 97 97 97 97 5,000
2010/07/09 99 99 99 99 1,000
2010/07/08 98 98 96 96 15,000
2010/07/07 99 100 99 100 3,000
2010/07/06 0 0 0 93 0
2010/07/05 93 93 93 93 1,000
2010/07/02 0 0 0 95 0
2010/07/01 98 98 95 95 4,000
2010/06/30 98 101 95 95 7,000
2010/06/29 101 101 101 101 3,000
2010/06/28 0 0 0 98 0
2010/06/25 0 0 0 98 0
2010/06/24 98 98 98 98 1,000
2010/06/23 100 100 100 100 3,000
2010/06/22 103 103 103 103 2,000
2010/06/21 0 0 0 104 0
2010/06/18 104 104 104 104 1,000
2010/06/17 99 100 99 100 2,000
2010/06/16 96 100 96 100 4,000
2010/06/15 0 0 0 97 0
2010/06/14 0 0 0 97 0
2010/06/11 0 0 0 97 0
2010/06/10 98 98 97 97 13,000
2010/06/09 102 103 102 103 3,000
2010/06/08 102 102 93 99 13,000
2010/06/07 105 105 103 103 13,000
2010/06/04 107 107 107 107 2,000
2010/06/03 107 107 106 106 6,000
2010/06/02 106 106 106 106 1,000
2010/06/01 108 108 108 108 2,000
2010/05/31 0 0 0 103 0
2010/05/28 103 103 103 103 4,000
2010/05/27 97 98 97 98 2,000
2010/05/26 95 96 93 93 5,000
2010/05/25 96 96 96 96 1,000
2010/05/24 97 100 97 97 5,000
2010/05/21 102 102 102 102 3,000
2010/05/20 109 109 105 105 6,000
2010/05/19 110 110 110 110 9,000
2010/05/18 111 111 110 110 10,000
2010/05/17 115 115 111 111 6,000
2010/05/14 115 115 115 115 1,000
2010/05/13 114 114 111 114 6,000
2010/05/12 118 118 114 114 2,000
2010/05/11 122 122 117 117 18,000
2010/05/10 120 122 117 122 9,000
2010/05/07 120 121 117 117 17,000
2010/05/06 117 126 117 126 10,000
2010/04/30 124 128 121 123 26,000
2010/04/28 118 125 115 125 10,000
2010/04/27 124 124 121 121 10,000
2010/04/26 129 129 121 123 20,000
2010/04/23 114 130 114 126 67,000
2010/04/22 108 114 108 114 23,000
2010/04/21 105 108 105 108 12,000
2010/04/20 106 106 104 105 13,000
2010/04/19 0 0 0 107 0
2010/04/16 112 112 107 107 14,000
2010/04/15 109 116 107 108 27,000
2010/04/14 106 109 106 109 6,000
2010/04/13 104 104 104 104 2,000
2010/04/12 104 105 104 104 13,000
2010/04/09 108 108 104 104 6,000
2010/04/08 104 108 104 108 9,000
2010/04/07 104 104 104 104 4,000
2010/04/06 109 109 102 105 16,000
2010/04/05 102 105 102 105 12,000
2010/04/02 103 103 101 103 8,000
2010/04/01 103 104 96 98 26,000
2010/03/31 105 105 100 103 17,000
2010/03/30 92 106 92 100 43,000
2010/03/29 93 95 93 93 12,000
2010/03/26 88 91 85 91 20,000
2010/03/25 87 90 87 88 7,000
2010/03/24 85 85 85 85 4,000
2010/03/23 85 85 84 84 7,000
2010/03/19 86 86 85 85 8,000
2010/03/18 83 89 83 88 25,000
2010/03/17 81 81 81 81 9,000
2010/03/16 81 82 80 80 16,000
2010/03/15 80 80 79 79 3,000
2010/03/12 81 81 79 79 7,000
2010/03/11 80 80 80 80 5,000
2010/03/10 80 80 78 80 11,000
2010/03/09 80 80 80 80 2,000
2010/03/08 79 80 79 80 5,000
2010/03/04 79 79 78 78 2,000
2010/03/03 77 79 77 79 4,000
2010/03/02 79 79 79 79 2,000
2010/03/01 83 83 83 83 3,000
2010/02/26 74 81 74 81 6,000
2010/02/25 76 76 76 76 10,000
2010/02/24 76 76 76 76 3,000
2010/02/23 79 79 77 77 2,000
2010/02/22 77 77 76 76 5,000
2010/02/19 77 77 76 76 3,000
2010/02/18 77 79 77 78 10,000
2010/02/17 85 85 79 79 8,000
2010/02/16 73 89 73 78 49,000
2010/02/15 77 77 74 74 13,000
2010/02/12 78 80 78 80 8,000
2010/02/10 77 80 75 75 14,000
2010/02/09 82 82 78 79 17,000
2010/02/08 76 80 76 80 7,000
2010/02/05 79 79 75 75 3,000
2010/02/04 78 78 77 77 12,000
2010/02/03 76 79 76 78 8,000
2010/02/02 76 77 75 75 6,000
2010/02/01 77 77 74 74 5,000
2010/01/29 75 76 75 76 3,000
2010/01/28 75 76 75 75 5,000
2010/01/27 75 75 75 75 3,000
2010/01/26 73 75 73 75 6,000
2010/01/25 77 77 75 75 3,000
2010/01/21 77 77 77 77 1,000
2010/01/20 76 77 76 77 3,000
2010/01/19 77 78 76 76 9,000
2010/01/18 77 77 77 77 3,000
2010/01/15 78 78 78 78 1,000
2010/01/14 80 80 78 78 9,000
2010/01/13 78 79 78 79 10,000
2010/01/12 79 80 79 80 45,000
2010/01/08 77 79 77 79 10,000
2010/01/07 74 77 74 77 5,000
2010/01/06 74 74 74 74 1,000
2010/01/05 73 73 72 72 4,000
2010/01/04 77 77 73 73 6,000

このページの先頭へ