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 |
---|---|---|---|---|---|
2014/12/30 | 196 | 197 | 196 | 197 | 45,000 |
2014/12/29 | 193 | 197 | 192 | 196 | 52,000 |
2014/12/26 | 187 | 193 | 187 | 193 | 92,000 |
2014/12/25 | 195 | 195 | 186 | 186 | 221,000 |
2014/12/24 | 201 | 201 | 195 | 196 | 111,000 |
2014/12/22 | 204 | 204 | 199 | 199 | 68,000 |
2014/12/19 | 205 | 205 | 200 | 202 | 65,000 |
2014/12/18 | 200 | 204 | 200 | 200 | 83,000 |
2014/12/17 | 195 | 199 | 195 | 196 | 94,000 |
2014/12/16 | 208 | 208 | 200 | 200 | 136,000 |
2014/12/15 | 211 | 211 | 209 | 210 | 62,000 |
2014/12/12 | 210 | 213 | 209 | 213 | 80,000 |
2014/12/11 | 210 | 213 | 208 | 213 | 81,000 |
2014/12/10 | 219 | 219 | 210 | 213 | 186,000 |
2014/12/09 | 219 | 219 | 215 | 219 | 119,000 |
2014/12/08 | 237 | 237 | 219 | 221 | 467,000 |
2014/12/05 | 235 | 251 | 230 | 238 | 1,230,000 |
2014/12/04 | 205 | 287 | 205 | 254 | 4,977,000 |
2014/12/03 | 209 | 210 | 205 | 207 | 56,000 |
2014/12/02 | 208 | 210 | 206 | 210 | 25,000 |
2014/12/01 | 210 | 211 | 206 | 208 | 62,000 |
2014/11/28 | 215 | 216 | 210 | 210 | 49,000 |
2014/11/27 | 205 | 216 | 205 | 213 | 185,000 |
2014/11/26 | 202 | 205 | 201 | 204 | 49,000 |
2014/11/25 | 205 | 206 | 200 | 203 | 103,000 |
2014/11/21 | 201 | 209 | 199 | 208 | 28,000 |
2014/11/20 | 207 | 208 | 199 | 201 | 69,000 |
2014/11/19 | 210 | 212 | 190 | 206 | 80,000 |
2014/11/18 | 210 | 213 | 205 | 209 | 96,000 |
2014/11/17 | 218 | 218 | 208 | 208 | 105,000 |
2014/11/14 | 225 | 227 | 219 | 222 | 136,000 |
2014/11/13 | 227 | 227 | 224 | 225 | 45,000 |
2014/11/12 | 231 | 231 | 225 | 227 | 78,000 |
2014/11/11 | 238 | 240 | 225 | 231 | 324,000 |
2014/11/10 | 233 | 241 | 233 | 239 | 132,000 |
2014/11/07 | 227 | 236 | 225 | 235 | 173,000 |
2014/11/06 | 227 | 233 | 225 | 225 | 112,000 |
2014/11/05 | 231 | 231 | 221 | 227 | 150,000 |
2014/11/04 | 235 | 243 | 223 | 231 | 407,000 |
2014/10/31 | 198 | 244 | 198 | 220 | 1,753,000 |
2014/10/30 | 201 | 206 | 189 | 198 | 155,000 |
2014/10/29 | 199 | 205 | 197 | 204 | 42,000 |
2014/10/28 | 190 | 203 | 188 | 194 | 59,000 |
2014/10/27 | 200 | 200 | 190 | 191 | 42,000 |
2014/10/24 | 197 | 204 | 194 | 198 | 39,000 |
2014/10/23 | 190 | 195 | 190 | 192 | 34,000 |
2014/10/22 | 184 | 204 | 184 | 195 | 148,000 |
2014/10/21 | 194 | 194 | 184 | 184 | 20,000 |
2014/10/20 | 182 | 191 | 180 | 184 | 103,000 |
2014/10/17 | 185 | 185 | 172 | 172 | 103,000 |
2014/10/16 | 193 | 193 | 185 | 186 | 89,000 |
2014/10/15 | 195 | 201 | 190 | 197 | 92,000 |
2014/10/14 | 186 | 200 | 181 | 188 | 125,000 |
2014/10/10 | 199 | 202 | 192 | 200 | 135,000 |
2014/10/09 | 222 | 223 | 207 | 207 | 97,000 |
2014/10/08 | 222 | 226 | 219 | 221 | 63,000 |
2014/10/07 | 230 | 233 | 227 | 230 | 35,000 |
2014/10/06 | 225 | 234 | 225 | 234 | 56,000 |
2014/10/03 | 218 | 226 | 218 | 225 | 43,000 |
2014/10/02 | 223 | 224 | 216 | 217 | 198,000 |
2014/10/01 | 238 | 240 | 234 | 234 | 121,000 |
2014/09/30 | 246 | 249 | 241 | 241 | 141,000 |
2014/09/29 | 250 | 252 | 246 | 247 | 81,000 |
2014/09/26 | 248 | 251 | 245 | 251 | 150,000 |
2014/09/25 | 265 | 265 | 250 | 256 | 305,000 |
2014/09/24 | 243 | 262 | 242 | 259 | 255,000 |
2014/09/22 | 245 | 247 | 243 | 244 | 110,000 |
2014/09/19 | 243 | 253 | 242 | 248 | 158,000 |
2014/09/18 | 251 | 251 | 243 | 243 | 68,000 |
2014/09/17 | 251 | 252 | 243 | 247 | 82,000 |
2014/09/16 | 245 | 251 | 243 | 251 | 134,000 |
2014/09/12 | 252 | 254 | 248 | 248 | 153,000 |
2014/09/11 | 255 | 255 | 250 | 252 | 107,000 |
2014/09/10 | 261 | 262 | 250 | 255 | 280,000 |
2014/09/09 | 275 | 276 | 261 | 264 | 259,000 |
2014/09/08 | 283 | 289 | 270 | 272 | 590,000 |
2014/09/05 | 302 | 303 | 273 | 279 | 875,000 |
2014/09/04 | 259 | 304 | 259 | 294 | 2,410,000 |
2014/09/03 | 258 | 268 | 254 | 259 | 230,000 |
2014/09/02 | 260 | 261 | 253 | 255 | 152,000 |
2014/09/01 | 255 | 264 | 252 | 257 | 238,000 |
2014/08/29 | 249 | 253 | 249 | 250 | 100,000 |
2014/08/28 | 251 | 275 | 249 | 253 | 532,000 |
2014/08/27 | 253 | 256 | 249 | 250 | 331,000 |
2014/08/26 | 247 | 277 | 247 | 264 | 816,000 |
2014/08/25 | 245 | 250 | 236 | 247 | 336,000 |
2014/08/22 | 239 | 245 | 239 | 245 | 118,000 |
2014/08/21 | 248 | 249 | 231 | 238 | 407,000 |
2014/08/20 | 251 | 252 | 242 | 245 | 291,000 |
2014/08/19 | 266 | 266 | 252 | 252 | 165,000 |
2014/08/18 | 265 | 266 | 258 | 261 | 114,000 |
2014/08/15 | 253 | 259 | 253 | 257 | 141,000 |
2014/08/14 | 268 | 268 | 255 | 258 | 433,000 |
2014/08/13 | 287 | 288 | 261 | 273 | 409,000 |
2014/08/12 | 292 | 305 | 275 | 279 | 518,000 |
2014/08/11 | 289 | 310 | 286 | 295 | 546,000 |
2014/08/08 | 267 | 290 | 250 | 283 | 695,000 |
2014/08/07 | 280 | 295 | 280 | 283 | 375,000 |
2014/08/06 | 315 | 315 | 282 | 286 | 509,000 |
2014/08/05 | 338 | 342 | 303 | 309 | 1,352,000 |
2014/08/04 | 315 | 375 | 315 | 343 | 6,123,000 |
2014/08/01 | 286 | 309 | 286 | 308 | 513,000 |
2014/07/31 | 303 | 306 | 296 | 299 | 425,000 |
2014/07/30 | 309 | 310 | 295 | 306 | 466,000 |
2014/07/29 | 313 | 316 | 301 | 302 | 381,000 |
2014/07/28 | 300 | 313 | 299 | 308 | 497,000 |
2014/07/25 | 294 | 307 | 288 | 305 | 605,000 |
2014/07/24 | 297 | 297 | 282 | 284 | 401,000 |
2014/07/23 | 292 | 313 | 285 | 292 | 886,000 |
2014/07/22 | 295 | 297 | 281 | 285 | 480,000 |
2014/07/18 | 286 | 309 | 275 | 295 | 650,000 |
2014/07/17 | 310 | 313 | 301 | 303 | 495,000 |
2014/07/16 | 306 | 328 | 305 | 313 | 1,213,000 |
2014/07/15 | 309 | 349 | 305 | 333 | 2,597,000 |
2014/07/14 | 317 | 328 | 302 | 309 | 1,106,000 |
2014/07/11 | 306 | 324 | 298 | 309 | 947,000 |
2014/07/10 | 344 | 366 | 292 | 314 | 2,066,000 |
2014/07/09 | 333 | 420 | 324 | 352 | 8,936,000 |
2014/07/08 | 450 | 483 | 334 | 352 | 9,196,000 |
2014/07/07 | 363 | 403 | 360 | 403 | 3,945,000 |
2014/07/04 | 272 | 323 | 262 | 323 | 6,952,000 |
2014/07/03 | 202 | 243 | 202 | 243 | 6,999,000 |
2014/07/02 | 176 | 195 | 175 | 193 | 1,045,000 |
2014/07/01 | 174 | 179 | 173 | 173 | 238,000 |
2014/06/30 | 174 | 180 | 169 | 173 | 518,000 |
2014/06/27 | 197 | 200 | 171 | 179 | 980,000 |
2014/06/26 | 173 | 212 | 173 | 192 | 3,825,000 |
2014/06/25 | 165 | 175 | 165 | 171 | 860,000 |
2014/06/24 | 166 | 168 | 162 | 165 | 328,000 |
2014/06/23 | 161 | 179 | 155 | 169 | 872,000 |
2014/06/20 | 162 | 166 | 156 | 158 | 737,000 |
2014/06/19 | 182 | 203 | 160 | 170 | 3,774,000 |
2014/06/18 | 141 | 182 | 135 | 175 | 2,690,000 |
2014/06/17 | 129 | 145 | 129 | 139 | 385,000 |
2014/06/16 | 125 | 129 | 125 | 127 | 35,000 |
2014/06/13 | 122 | 125 | 119 | 123 | 25,000 |
2014/06/12 | 121 | 125 | 121 | 123 | 23,000 |
2014/06/11 | 124 | 124 | 120 | 123 | 85,000 |
2014/06/10 | 130 | 130 | 126 | 127 | 29,000 |
2014/06/09 | 133 | 133 | 128 | 128 | 67,000 |
2014/06/06 | 130 | 133 | 124 | 126 | 124,000 |
2014/06/05 | 140 | 141 | 128 | 131 | 453,000 |
2014/06/04 | 118 | 142 | 118 | 125 | 885,000 |
2014/06/03 | 118 | 121 | 116 | 118 | 109,000 |
2014/06/02 | 117 | 119 | 115 | 117 | 84,000 |
2014/05/30 | 105 | 118 | 105 | 116 | 375,000 |
2014/05/29 | 104 | 106 | 104 | 106 | 48,000 |
2014/05/28 | 103 | 105 | 103 | 105 | 3,000 |
2014/05/27 | 105 | 105 | 104 | 104 | 6,000 |
2014/05/26 | 103 | 106 | 103 | 104 | 30,000 |
2014/05/23 | 102 | 103 | 101 | 103 | 8,000 |
2014/05/22 | 98 | 102 | 98 | 102 | 23,000 |
2014/05/21 | 100 | 102 | 98 | 100 | 18,000 |
2014/05/20 | 103 | 104 | 102 | 104 | 4,000 |
2014/05/19 | 105 | 105 | 102 | 103 | 12,000 |
2014/05/16 | 104 | 105 | 101 | 105 | 6,000 |
2014/05/15 | 104 | 105 | 103 | 105 | 13,000 |
2014/05/14 | 103 | 104 | 102 | 104 | 8,000 |
2014/05/13 | 99 | 102 | 99 | 102 | 18,000 |
2014/05/12 | 102 | 102 | 100 | 100 | 20,000 |
2014/05/09 | 101 | 101 | 101 | 101 | 12,000 |
2014/05/08 | 103 | 103 | 101 | 101 | 23,000 |
2014/05/07 | 105 | 105 | 102 | 102 | 4,000 |
2014/05/02 | 104 | 104 | 104 | 104 | 1,000 |
2014/05/01 | 102 | 103 | 102 | 103 | 21,000 |
2014/04/30 | 104 | 105 | 102 | 102 | 10,000 |
2014/04/28 | 104 | 104 | 104 | 104 | 1,000 |
2014/04/25 | 104 | 105 | 104 | 105 | 14,000 |
2014/04/24 | 107 | 107 | 105 | 107 | 4,000 |
2014/04/23 | 104 | 104 | 104 | 104 | 5,000 |
2014/04/22 | 106 | 107 | 101 | 104 | 36,000 |
2014/04/21 | 106 | 107 | 106 | 106 | 25,000 |
2014/04/18 | 103 | 106 | 103 | 106 | 5,000 |
2014/04/17 | 104 | 106 | 103 | 106 | 6,000 |
2014/04/16 | 104 | 106 | 104 | 106 | 6,000 |
2014/04/15 | 105 | 105 | 103 | 103 | 2,000 |
2014/04/14 | 103 | 105 | 103 | 105 | 3,000 |
2014/04/11 | 99 | 103 | 99 | 103 | 15,000 |
2014/04/10 | 106 | 106 | 103 | 103 | 14,000 |
2014/04/09 | 104 | 104 | 102 | 102 | 9,000 |
2014/04/08 | 105 | 105 | 105 | 105 | 3,000 |
2014/04/07 | 106 | 106 | 105 | 106 | 26,000 |
2014/04/04 | 107 | 107 | 107 | 107 | 4,000 |
2014/04/03 | 108 | 109 | 108 | 109 | 15,000 |
2014/04/02 | 108 | 108 | 106 | 108 | 26,000 |
2014/04/01 | 105 | 107 | 105 | 107 | 11,000 |
2014/03/31 | 105 | 107 | 105 | 105 | 21,000 |
2014/03/28 | 103 | 105 | 102 | 105 | 10,000 |
2014/03/27 | 104 | 104 | 102 | 103 | 14,000 |
2014/03/26 | 103 | 103 | 103 | 103 | 7,000 |
2014/03/25 | 103 | 105 | 103 | 105 | 3,000 |
2014/03/24 | 103 | 105 | 103 | 105 | 8,000 |
2014/03/20 | 106 | 106 | 101 | 103 | 43,000 |
2014/03/19 | 105 | 106 | 104 | 106 | 15,000 |
2014/03/18 | 105 | 106 | 103 | 104 | 35,000 |
2014/03/17 | 106 | 106 | 105 | 105 | 8,000 |
2014/03/14 | 107 | 108 | 105 | 105 | 46,000 |
2014/03/13 | 110 | 112 | 110 | 111 | 34,000 |
2014/03/12 | 111 | 112 | 110 | 110 | 18,000 |
2014/03/11 | 113 | 113 | 110 | 111 | 39,000 |
2014/03/10 | 112 | 113 | 110 | 113 | 22,000 |
2014/03/07 | 113 | 114 | 111 | 113 | 13,000 |
2014/03/06 | 108 | 114 | 108 | 113 | 60,000 |
2014/03/05 | 108 | 109 | 108 | 108 | 8,000 |
2014/03/04 | 106 | 107 | 103 | 107 | 72,000 |
2014/03/03 | 111 | 111 | 105 | 107 | 26,000 |
2014/02/28 | 109 | 111 | 108 | 110 | 47,000 |
2014/02/27 | 115 | 115 | 111 | 112 | 73,000 |
2014/02/26 | 120 | 120 | 115 | 116 | 38,000 |
2014/02/25 | 117 | 120 | 117 | 120 | 32,000 |
2014/02/24 | 115 | 118 | 115 | 118 | 12,000 |
2014/02/21 | 112 | 122 | 112 | 115 | 80,000 |
2014/02/20 | 113 | 114 | 109 | 111 | 52,000 |
2014/02/19 | 116 | 117 | 109 | 113 | 105,000 |
2014/02/18 | 118 | 118 | 108 | 116 | 84,000 |
2014/02/17 | 123 | 123 | 116 | 118 | 31,000 |
2014/02/14 | 125 | 129 | 119 | 121 | 59,000 |
2014/02/13 | 129 | 132 | 124 | 130 | 112,000 |
2014/02/12 | 119 | 133 | 119 | 130 | 255,000 |
2014/02/10 | 115 | 117 | 114 | 116 | 33,000 |
2014/02/07 | 110 | 113 | 110 | 113 | 25,000 |
2014/02/06 | 104 | 108 | 104 | 108 | 32,000 |
2014/02/05 | 108 | 111 | 100 | 106 | 46,000 |
2014/02/04 | 102 | 110 | 100 | 103 | 88,000 |
2014/02/03 | 121 | 122 | 113 | 115 | 99,000 |
2014/01/31 | 128 | 130 | 123 | 124 | 67,000 |
2014/01/30 | 130 | 130 | 127 | 127 | 51,000 |
2014/01/29 | 127 | 135 | 127 | 130 | 62,000 |
2014/01/28 | 126 | 129 | 122 | 128 | 35,000 |
2014/01/27 | 126 | 126 | 124 | 126 | 99,000 |
2014/01/24 | 131 | 133 | 130 | 131 | 116,000 |
2014/01/23 | 140 | 141 | 135 | 137 | 59,000 |
2014/01/22 | 137 | 139 | 134 | 138 | 89,000 |
2014/01/21 | 136 | 137 | 134 | 134 | 79,000 |
2014/01/20 | 136 | 138 | 133 | 136 | 177,000 |
2014/01/17 | 136 | 142 | 134 | 136 | 186,000 |
2014/01/16 | 165 | 165 | 134 | 141 | 1,104,000 |
2014/01/15 | 135 | 174 | 132 | 155 | 2,825,000 |
2014/01/14 | 133 | 136 | 127 | 131 | 538,000 |
2014/01/10 | 125 | 152 | 123 | 125 | 1,398,000 |
2014/01/09 | 115 | 126 | 115 | 124 | 284,000 |
2014/01/08 | 115 | 117 | 114 | 115 | 50,000 |
2014/01/07 | 112 | 115 | 112 | 114 | 54,000 |
2014/01/06 | 111 | 112 | 111 | 111 | 25,000 |