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
2011/12/30 80 80 73 74 9,000
2011/12/29 77 77 77 77 2,000
2011/12/27 74 75 74 75 2,000
2011/12/26 74 74 70 74 15,000
2011/12/22 71 71 69 69 2,000
2011/12/21 72 72 72 72 1,000
2011/12/20 74 74 74 74 1,000
2011/12/16 73 73 73 73 1,000
2011/12/15 75 75 73 73 7,000
2011/12/12 79 79 79 79 6,000
2011/12/09 78 78 78 78 1,000
2011/12/07 78 78 78 78 2,000
2011/12/06 79 80 76 76 16,000
2011/12/05 74 80 74 80 7,000
2011/12/02 77 77 77 77 2,000
2011/12/01 73 78 73 78 7,000
2011/11/30 72 72 72 72 4,000
2011/11/29 0 0 0 72 0
2011/11/28 72 72 72 72 3,000
2011/11/25 0 0 0 72 0
2011/11/24 72 72 72 72 5,000
2011/11/22 71 72 71 72 2,000
2011/11/21 73 73 73 73 2,000
2011/11/18 71 71 71 71 1,000
2011/11/17 68 73 68 73 10,000
2011/11/16 72 72 71 71 4,000
2011/11/15 0 0 0 77 0
2011/11/14 0 0 0 77 0
2011/11/11 0 0 0 77 0
2011/11/10 77 77 77 77 7,000
2011/11/09 71 76 71 76 2,000
2011/11/08 73 73 72 72 5,000
2011/11/07 0 0 0 73 0
2011/11/04 0 0 0 73 0
2011/11/02 0 0 0 73 0
2011/11/01 76 76 72 73 11,000
2011/10/31 73 73 71 72 9,000
2011/10/28 77 77 74 74 3,000
2011/10/27 78 78 78 78 7,000
2011/10/26 0 0 0 72 0
2011/10/25 72 72 72 72 3,000
2011/10/24 72 75 70 70 13,000
2011/10/21 0 0 0 70 0
2011/10/20 70 70 70 70 1,000
2011/10/19 70 70 70 70 1,000
2011/10/18 69 71 69 71 5,000
2011/10/17 70 70 66 70 8,000
2011/10/14 70 70 70 70 3,000
2011/10/13 72 72 72 72 3,000
2011/10/12 0 0 0 72 0
2011/10/11 72 72 72 72 5,000
2011/10/07 70 72 70 72 23,000
2011/10/06 71 71 71 71 1,000
2011/10/05 67 72 67 72 2,000
2011/10/04 67 67 67 67 8,000
2011/10/03 70 70 70 70 3,000
2011/09/30 70 70 70 70 5,000
2011/09/29 68 68 68 68 3,000
2011/09/28 66 66 66 66 1,000
2011/09/27 66 67 66 67 3,000
2011/09/26 70 70 65 65 11,000
2011/09/22 72 72 71 71 8,000
2011/09/21 72 72 72 72 4,000
2011/09/20 73 73 73 73 2,000
2011/09/16 0 0 0 74 0
2011/09/15 72 74 72 74 8,000
2011/09/14 0 0 0 73 0
2011/09/13 74 74 71 73 7,000
2011/09/12 71 73 71 73 16,000
2011/09/09 75 75 75 75 1,000
2011/09/08 78 78 75 75 2,000
2011/09/07 0 0 0 75 0
2011/09/06 75 75 74 75 4,000
2011/09/05 75 75 75 75 8,000
2011/09/02 80 80 75 75 41,000
2011/09/01 79 86 79 79 13,000
2011/08/31 77 77 77 77 1,000
2011/08/30 0 0 0 76 0
2011/08/29 76 76 76 76 1,000
2011/08/26 74 74 74 74 1,000
2011/08/25 76 76 76 76 1,000
2011/08/24 0 0 0 77 0
2011/08/23 0 0 0 77 0
2011/08/22 73 77 73 77 3,000
2011/08/19 75 75 75 75 10,000
2011/08/18 0 0 0 76 0
2011/08/17 76 76 76 76 2,000
2011/08/16 78 78 78 78 1,000
2011/08/15 76 79 76 78 5,000
2011/08/12 78 78 76 76 6,000
2011/08/11 0 0 0 81 0
2011/08/10 81 81 81 81 6,000
2011/08/09 75 75 75 75 11,000
2011/08/08 77 78 77 78 2,000
2011/08/05 79 80 74 79 34,000
2011/08/04 80 82 80 82 22,000
2011/08/03 83 83 81 81 3,000
2011/08/02 84 84 84 84 9,000
2011/08/01 83 84 83 84 12,000
2011/07/29 89 89 85 85 10,000
2011/07/28 83 84 83 84 3,000
2011/07/27 85 87 85 87 3,000
2011/07/26 85 85 85 85 1,000
2011/07/25 85 86 85 86 2,000
2011/07/22 86 86 85 85 6,000
2011/07/21 86 87 86 87 2,000
2011/07/20 85 85 85 85 1,000
2011/07/19 84 84 84 84 1,000
2011/07/15 85 87 85 87 2,000
2011/07/14 85 85 85 85 1,000
2011/07/13 88 88 86 86 6,000
2011/07/12 88 88 88 88 1,000
2011/07/11 89 89 88 88 8,000
2011/07/08 88 89 88 89 4,000
2011/07/07 88 88 87 87 5,000
2011/07/06 88 89 87 89 8,000
2011/07/05 87 87 87 87 4,000
2011/07/04 87 87 86 87 7,000
2011/07/01 88 88 86 86 4,000
2011/06/30 85 89 85 86 7,000
2011/06/29 84 85 83 85 5,000
2011/06/28 83 85 83 85 11,000
2011/06/27 84 84 81 81 16,000
2011/06/24 85 85 83 84 11,000
2011/06/23 86 86 85 85 6,000
2011/06/22 86 86 86 86 4,000
2011/06/21 90 90 86 86 3,000
2011/06/20 0 0 0 86 0
2011/06/17 86 86 86 86 1,000
2011/06/16 86 87 86 87 13,000
2011/06/15 85 85 85 85 4,000
2011/06/14 0 0 0 85 0
2011/06/13 85 85 85 85 1,000
2011/06/10 89 89 89 89 5,000
2011/06/09 90 90 89 89 8,000
2011/06/08 89 89 89 89 1,000
2011/06/07 87 87 87 87 1,000
2011/06/06 0 0 0 87 0
2011/06/03 88 88 87 87 5,000
2011/06/02 89 89 88 88 3,000
2011/06/01 87 87 87 87 3,000
2011/05/31 90 90 86 87 3,000
2011/05/30 85 89 85 89 5,000
2011/05/27 83 87 80 87 34,000
2011/05/26 0 0 0 87 0
2011/05/25 0 0 0 87 0
2011/05/24 84 87 84 87 8,000
2011/05/23 85 85 85 85 2,000
2011/05/20 86 88 86 88 2,000
2011/05/19 0 0 0 88 0
2011/05/18 0 0 0 88 0
2011/05/17 88 88 88 88 1,000
2011/05/16 88 90 87 87 11,000
2011/05/13 93 93 92 92 6,000
2011/05/12 95 95 95 95 1,000
2011/05/11 95 95 94 94 14,000
2011/05/10 93 94 93 94 22,000
2011/05/09 93 93 90 91 6,000
2011/05/06 89 93 89 93 5,000
2011/05/02 90 90 89 89 6,000
2011/04/28 90 90 87 87 64,000
2011/04/27 90 90 90 90 12,000
2011/04/26 95 95 90 90 20,000
2011/04/25 93 95 92 95 14,000
2011/04/22 96 96 92 92 14,000
2011/04/21 100 100 94 95 15,000
2011/04/20 93 96 92 95 94,000
2011/04/19 104 104 93 100 36,000
2011/04/18 95 108 95 106 133,000
2011/04/15 89 90 86 87 6,000
2011/04/14 92 92 90 90 7,000
2011/04/13 91 91 90 91 7,000
2011/04/12 94 94 92 92 6,000
2011/04/11 88 94 88 94 12,000
2011/04/08 85 86 84 86 13,000
2011/04/07 88 88 87 88 7,000
2011/04/06 92 92 84 86 67,000
2011/04/05 98 109 96 100 106,000
2011/04/04 83 100 83 97 64,000
2011/04/01 86 86 80 82 8,000
2011/03/31 84 87 82 82 14,000
2011/03/30 82 82 82 82 5,000
2011/03/29 80 82 80 80 11,000
2011/03/28 84 85 82 82 4,000
2011/03/25 86 88 84 84 12,000
2011/03/24 81 92 81 84 22,000
2011/03/23 80 82 80 81 6,000
2011/03/22 85 85 80 80 10,000
2011/03/18 80 80 75 75 10,000
2011/03/17 68 70 68 70 11,000
2011/03/16 74 75 68 74 40,000
2011/03/15 74 84 69 69 28,000
2011/03/14 83 99 83 99 9,000
2011/03/11 95 95 95 95 1,000
2011/03/10 99 99 99 99 5,000
2011/03/09 97 98 96 97 17,000
2011/03/08 95 95 95 95 3,000
2011/03/07 98 98 96 96 4,000
2011/03/04 96 98 96 98 16,000
2011/03/03 96 96 96 96 3,000
2011/03/02 95 96 93 96 9,000
2011/03/01 94 94 91 92 5,000
2011/02/28 91 91 91 91 1,000
2011/02/25 0 0 0 91 0
2011/02/24 92 92 90 91 4,000
2011/02/23 93 93 93 93 4,000
2011/02/22 96 96 95 95 4,000
2011/02/21 95 95 95 95 1,000
2011/02/18 0 0 0 96 0
2011/02/17 97 97 96 96 11,000
2011/02/16 100 100 95 97 21,000
2011/02/15 101 103 99 100 18,000
2011/02/14 97 100 97 100 18,000
2011/02/10 98 98 94 97 13,000
2011/02/09 94 97 94 94 24,000
2011/02/08 95 95 94 94 6,000
2011/02/07 96 96 96 96 1,000
2011/02/04 94 94 94 94 2,000
2011/02/03 91 94 91 93 4,000
2011/02/02 94 95 94 95 6,000
2011/02/01 89 98 89 92 12,000
2011/01/31 89 92 89 92 3,000
2011/01/28 93 93 92 92 4,000
2011/01/27 93 93 92 92 3,000
2011/01/26 95 95 95 95 1,000
2011/01/25 0 0 0 92 0
2011/01/24 92 92 92 92 4,000
2011/01/21 94 95 93 93 10,000
2011/01/20 94 95 94 95 3,000
2011/01/19 94 96 94 94 4,000
2011/01/18 92 95 92 95 7,000
2011/01/17 94 94 92 92 3,000
2011/01/14 98 98 94 94 8,000
2011/01/13 101 101 98 98 3,000
2011/01/12 103 103 97 99 28,000
2011/01/11 93 101 92 98 21,000
2011/01/07 94 101 94 95 33,000
2011/01/06 85 95 84 91 22,000
2011/01/05 84 84 83 83 4,000
2011/01/04 84 84 82 82 12,000

このページの先頭へ