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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,516 | 1,558 | 1,502 | 1,557 | 32,800 |
| 2017/12/28 | 1,484 | 1,580 | 1,471 | 1,510 | 73,000 |
| 2017/12/27 | 1,419 | 1,515 | 1,411 | 1,465 | 25,800 |
| 2017/12/26 | 1,449 | 1,519 | 1,443 | 1,443 | 55,700 |
| 2017/12/25 | 1,433 | 1,458 | 1,393 | 1,431 | 63,600 |
| 2017/12/22 | 1,419 | 1,444 | 1,399 | 1,411 | 11,200 |
| 2017/12/21 | 1,405 | 1,436 | 1,403 | 1,435 | 24,400 |
| 2017/12/20 | 1,372 | 1,422 | 1,367 | 1,390 | 22,700 |
| 2017/12/19 | 1,397 | 1,397 | 1,351 | 1,362 | 9,700 |
| 2017/12/18 | 1,338 | 1,398 | 1,338 | 1,387 | 23,600 |
| 2017/12/15 | 1,351 | 1,351 | 1,311 | 1,338 | 23,800 |
| 2017/12/14 | 1,371 | 1,371 | 1,341 | 1,351 | 25,500 |
| 2017/12/13 | 1,392 | 1,394 | 1,380 | 1,380 | 20,200 |
| 2017/12/12 | 1,412 | 1,429 | 1,412 | 1,416 | 12,400 |
| 2017/12/11 | 1,426 | 1,430 | 1,407 | 1,407 | 17,100 |
| 2017/12/08 | 1,422 | 1,432 | 1,396 | 1,404 | 32,200 |
| 2017/12/07 | 1,411 | 1,436 | 1,388 | 1,409 | 67,700 |
| 2017/12/06 | 1,500 | 1,500 | 1,410 | 1,410 | 64,300 |
| 2017/12/05 | 1,602 | 1,606 | 1,482 | 1,500 | 81,700 |
| 2017/12/04 | 1,614 | 1,865 | 1,601 | 1,635 | 185,000 |
| 2017/12/01 | 1,919 | 1,919 | 1,643 | 1,643 | 474,300 |
| 2017/11/30 | 1,630 | 1,656 | 1,470 | 1,519 | 208,900 |
| 2017/11/29 | 1,600 | 1,750 | 1,556 | 1,750 | 588,800 |
| 2017/11/28 | 1,339 | 1,550 | 1,280 | 1,450 | 325,700 |
| 2017/11/27 | 1,350 | 1,350 | 1,310 | 1,315 | 12,000 |
| 2017/11/24 | 1,330 | 1,335 | 1,305 | 1,318 | 16,800 |
| 2017/11/22 | 1,229 | 1,276 | 1,227 | 1,270 | 7,300 |
| 2017/11/21 | 1,227 | 1,234 | 1,213 | 1,213 | 4,100 |
| 2017/11/20 | 1,211 | 1,229 | 1,205 | 1,205 | 3,600 |
| 2017/11/17 | 1,205 | 1,212 | 1,201 | 1,211 | 2,800 |
| 2017/11/16 | 1,210 | 1,223 | 1,188 | 1,202 | 15,900 |
| 2017/11/15 | 1,237 | 1,263 | 1,210 | 1,210 | 21,300 |
| 2017/11/14 | 1,269 | 1,462 | 1,237 | 1,237 | 114,700 |
| 2017/11/13 | 1,251 | 1,264 | 1,240 | 1,264 | 2,900 |
| 2017/11/10 | 1,246 | 1,261 | 1,239 | 1,259 | 3,700 |
| 2017/11/09 | 1,295 | 1,295 | 1,235 | 1,273 | 11,700 |
| 2017/11/08 | 1,309 | 1,311 | 1,286 | 1,300 | 8,500 |
| 2017/11/07 | 1,322 | 1,322 | 1,301 | 1,307 | 5,900 |
| 2017/11/06 | 1,345 | 1,350 | 1,311 | 1,315 | 23,200 |
| 2017/11/02 | 1,310 | 1,345 | 1,287 | 1,340 | 69,000 |
| 2017/11/01 | 1,220 | 1,298 | 1,215 | 1,280 | 27,300 |
| 2017/10/31 | 1,218 | 1,218 | 1,209 | 1,215 | 2,200 |
| 2017/10/30 | 1,212 | 1,212 | 1,203 | 1,203 | 2,200 |
| 2017/10/27 | 1,212 | 1,212 | 1,200 | 1,210 | 2,800 |
| 2017/10/26 | 1,195 | 1,199 | 1,195 | 1,198 | 3,200 |
| 2017/10/24 | 1,200 | 1,200 | 1,188 | 1,195 | 2,200 |
| 2017/10/23 | 1,205 | 1,205 | 1,195 | 1,195 | 3,500 |
| 2017/10/20 | 1,204 | 1,204 | 1,196 | 1,196 | 1,200 |
| 2017/10/19 | 1,185 | 1,210 | 1,181 | 1,206 | 3,100 |
| 2017/10/18 | 1,204 | 1,210 | 1,191 | 1,210 | 1,400 |
| 2017/10/17 | 1,205 | 1,211 | 1,187 | 1,187 | 2,800 |
| 2017/10/16 | 1,219 | 1,219 | 1,202 | 1,202 | 1,700 |
| 2017/10/13 | 1,204 | 1,216 | 1,203 | 1,203 | 800 |
| 2017/10/12 | 1,188 | 1,244 | 1,188 | 1,223 | 2,800 |
| 2017/10/11 | 1,197 | 1,200 | 1,197 | 1,200 | 400 |
| 2017/10/10 | 1,210 | 1,234 | 1,166 | 1,202 | 11,500 |
| 2017/10/06 | 1,207 | 1,210 | 1,201 | 1,210 | 1,000 |
| 2017/10/05 | 1,200 | 1,209 | 1,200 | 1,207 | 800 |
| 2017/10/04 | 1,200 | 1,200 | 1,194 | 1,194 | 2,000 |
| 2017/10/03 | 1,201 | 1,205 | 1,194 | 1,196 | 1,400 |
| 2017/10/02 | 1,213 | 1,213 | 1,198 | 1,205 | 3,100 |
| 2017/09/29 | 1,185 | 1,205 | 1,175 | 1,205 | 2,200 |
| 2017/09/28 | 1,192 | 1,192 | 1,185 | 1,185 | 500 |
| 2017/09/27 | 1,193 | 1,193 | 1,192 | 1,192 | 400 |
| 2017/09/25 | 1,195 | 1,208 | 1,189 | 1,198 | 1,800 |
| 2017/09/22 | 1,208 | 1,208 | 1,195 | 1,195 | 600 |
| 2017/09/21 | 1,199 | 1,208 | 1,191 | 1,208 | 2,400 |
| 2017/09/20 | 1,187 | 1,205 | 1,187 | 1,190 | 1,500 |
| 2017/09/19 | 1,200 | 1,209 | 1,181 | 1,206 | 2,600 |
| 2017/09/15 | 1,170 | 1,197 | 1,170 | 1,197 | 1,600 |
| 2017/09/14 | 1,190 | 1,200 | 1,183 | 1,185 | 3,800 |
| 2017/09/13 | 1,193 | 1,199 | 1,167 | 1,185 | 8,900 |
| 2017/09/12 | 1,125 | 1,191 | 1,125 | 1,163 | 5,800 |
| 2017/09/11 | 1,121 | 1,130 | 1,121 | 1,130 | 1,400 |
| 2017/09/08 | 1,124 | 1,130 | 1,123 | 1,130 | 1,000 |
| 2017/09/07 | 1,148 | 1,148 | 1,134 | 1,143 | 900 |
| 2017/09/06 | 1,116 | 1,136 | 1,116 | 1,135 | 1,800 |
| 2017/09/05 | 1,143 | 1,158 | 1,115 | 1,115 | 3,400 |
| 2017/09/04 | 1,182 | 1,182 | 1,141 | 1,142 | 1,500 |
| 2017/09/01 | 1,149 | 1,195 | 1,149 | 1,184 | 3,300 |
| 2017/08/31 | 1,147 | 1,149 | 1,133 | 1,149 | 1,400 |
| 2017/08/30 | 1,115 | 1,146 | 1,115 | 1,142 | 1,500 |
| 2017/08/29 | 1,112 | 1,129 | 1,109 | 1,127 | 1,000 |
| 2017/08/28 | 1,121 | 1,137 | 1,115 | 1,115 | 1,400 |
| 2017/08/25 | 1,129 | 1,129 | 1,125 | 1,125 | 1,000 |
| 2017/08/24 | 1,148 | 1,148 | 1,127 | 1,141 | 1,300 |
| 2017/08/23 | 1,136 | 1,148 | 1,127 | 1,132 | 2,400 |
| 2017/08/22 | 1,137 | 1,150 | 1,137 | 1,139 | 3,000 |
| 2017/08/21 | 1,155 | 1,155 | 1,140 | 1,147 | 3,100 |
| 2017/08/18 | 1,169 | 1,169 | 1,132 | 1,155 | 4,400 |
| 2017/08/17 | 1,179 | 1,179 | 1,174 | 1,174 | 300 |
| 2017/08/16 | 1,160 | 1,164 | 1,160 | 1,161 | 700 |
| 2017/08/15 | 1,174 | 1,185 | 1,157 | 1,165 | 2,100 |
| 2017/08/14 | 1,170 | 1,232 | 1,162 | 1,174 | 9,500 |
| 2017/08/10 | 1,207 | 1,207 | 1,175 | 1,193 | 5,700 |
| 2017/08/09 | 1,188 | 1,199 | 1,188 | 1,199 | 1,000 |
| 2017/08/08 | 1,190 | 1,198 | 1,186 | 1,186 | 1,100 |
| 2017/08/07 | 1,192 | 1,199 | 1,190 | 1,190 | 500 |
| 2017/08/04 | 1,192 | 1,192 | 1,192 | 1,192 | 1,300 |
| 2017/08/03 | 1,193 | 1,193 | 1,192 | 1,192 | 1,000 |
| 2017/08/02 | 1,199 | 1,199 | 1,192 | 1,199 | 600 |
| 2017/08/01 | 1,191 | 1,200 | 1,185 | 1,192 | 5,000 |
| 2017/07/31 | 1,187 | 1,209 | 1,187 | 1,209 | 1,600 |
| 2017/07/28 | 1,211 | 1,213 | 1,200 | 1,210 | 1,900 |
| 2017/07/27 | 1,197 | 1,210 | 1,197 | 1,210 | 2,000 |
| 2017/07/26 | 1,205 | 1,205 | 1,200 | 1,204 | 1,500 |
| 2017/07/25 | 1,200 | 1,205 | 1,193 | 1,193 | 1,200 |
| 2017/07/24 | 1,190 | 1,209 | 1,186 | 1,209 | 2,200 |
| 2017/07/21 | 1,185 | 1,196 | 1,185 | 1,186 | 1,600 |
| 2017/07/20 | 1,193 | 1,193 | 1,175 | 1,181 | 2,800 |
| 2017/07/19 | 1,194 | 1,194 | 1,194 | 1,194 | 100 |
| 2017/07/18 | 1,170 | 1,194 | 1,170 | 1,177 | 2,400 |
| 2017/07/14 | 1,186 | 1,186 | 1,171 | 1,180 | 7,500 |
| 2017/07/13 | 1,190 | 1,205 | 1,183 | 1,185 | 1,500 |
| 2017/07/12 | 1,211 | 1,211 | 1,184 | 1,205 | 3,900 |
| 2017/07/11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2017/07/10 | 1,194 | 1,205 | 1,194 | 1,205 | 1,100 |
| 2017/07/07 | 1,213 | 1,213 | 1,195 | 1,195 | 1,300 |
| 2017/07/06 | 1,205 | 1,219 | 1,191 | 1,214 | 5,200 |
| 2017/07/05 | 1,193 | 1,228 | 1,193 | 1,202 | 4,300 |
| 2017/07/04 | 1,214 | 1,225 | 1,213 | 1,223 | 1,600 |
| 2017/07/03 | 1,230 | 1,230 | 1,202 | 1,211 | 2,200 |
| 2017/06/30 | 1,200 | 1,229 | 1,165 | 1,229 | 11,200 |
| 2017/06/29 | 1,215 | 1,215 | 1,202 | 1,202 | 4,900 |
| 2017/06/28 | 1,223 | 1,230 | 1,200 | 1,215 | 13,000 |
| 2017/06/28 | 1 -> 0.10 分割 | ||||
| 2017/06/27 | 125 | 129 | 125 | 126 | 93,000 |
| 2017/06/26 | 124 | 129 | 124 | 124 | 256,000 |
| 2017/06/23 | 124 | 128 | 123 | 126 | 247,000 |
| 2017/06/22 | 124 | 125 | 123 | 124 | 55,000 |
| 2017/06/21 | 123 | 124 | 120 | 124 | 295,000 |
| 2017/06/20 | 126 | 126 | 124 | 124 | 129,000 |
| 2017/06/19 | 127 | 127 | 125 | 126 | 43,000 |
| 2017/06/16 | 127 | 130 | 125 | 127 | 50,000 |
| 2017/06/15 | 127 | 130 | 127 | 128 | 67,000 |
| 2017/06/14 | 127 | 128 | 126 | 126 | 17,000 |
| 2017/06/13 | 125 | 127 | 124 | 127 | 59,000 |
| 2017/06/12 | 128 | 128 | 125 | 126 | 38,000 |
| 2017/06/09 | 128 | 130 | 127 | 128 | 46,000 |
| 2017/06/08 | 127 | 131 | 127 | 128 | 51,000 |
| 2017/06/07 | 125 | 127 | 125 | 126 | 26,000 |
| 2017/06/06 | 131 | 131 | 127 | 127 | 24,000 |
| 2017/06/05 | 130 | 133 | 129 | 129 | 30,000 |
| 2017/06/02 | 134 | 134 | 130 | 132 | 84,000 |
| 2017/06/01 | 136 | 136 | 133 | 134 | 124,000 |
| 2017/05/31 | 129 | 136 | 126 | 135 | 508,000 |
| 2017/05/30 | 125 | 129 | 125 | 129 | 73,000 |
| 2017/05/29 | 122 | 125 | 122 | 124 | 13,000 |
| 2017/05/26 | 125 | 126 | 124 | 124 | 18,000 |
| 2017/05/25 | 123 | 127 | 123 | 124 | 70,000 |
| 2017/05/24 | 123 | 125 | 122 | 124 | 31,000 |
| 2017/05/23 | 124 | 124 | 122 | 123 | 31,000 |
| 2017/05/22 | 122 | 124 | 122 | 124 | 27,000 |
| 2017/05/19 | 121 | 123 | 120 | 123 | 16,000 |
| 2017/05/18 | 119 | 122 | 119 | 122 | 23,000 |
| 2017/05/17 | 121 | 124 | 121 | 124 | 10,000 |
| 2017/05/16 | 125 | 127 | 123 | 125 | 23,000 |
| 2017/05/15 | 125 | 127 | 125 | 127 | 13,000 |
| 2017/05/12 | 128 | 129 | 125 | 125 | 44,000 |
| 2017/05/11 | 128 | 130 | 126 | 128 | 89,000 |
| 2017/05/10 | 128 | 130 | 128 | 130 | 53,000 |
| 2017/05/09 | 128 | 129 | 126 | 128 | 57,000 |
| 2017/05/08 | 124 | 128 | 124 | 127 | 40,000 |
| 2017/05/02 | 124 | 126 | 124 | 124 | 25,000 |
| 2017/05/01 | 122 | 126 | 121 | 123 | 36,000 |
| 2017/04/28 | 120 | 122 | 120 | 122 | 16,000 |
| 2017/04/27 | 120 | 122 | 120 | 121 | 25,000 |
| 2017/04/26 | 119 | 121 | 119 | 121 | 22,000 |
| 2017/04/25 | 118 | 119 | 118 | 119 | 17,000 |
| 2017/04/24 | 121 | 121 | 119 | 119 | 7,000 |
| 2017/04/21 | 121 | 122 | 119 | 120 | 38,000 |
| 2017/04/20 | 119 | 121 | 119 | 121 | 30,000 |
| 2017/04/19 | 118 | 121 | 117 | 119 | 30,000 |
| 2017/04/18 | 117 | 120 | 117 | 119 | 30,000 |
| 2017/04/17 | 116 | 116 | 114 | 116 | 9,000 |
| 2017/04/14 | 115 | 119 | 114 | 114 | 24,000 |
| 2017/04/13 | 113 | 117 | 112 | 116 | 75,000 |
| 2017/04/12 | 118 | 118 | 113 | 114 | 137,000 |
| 2017/04/11 | 120 | 121 | 118 | 119 | 21,000 |
| 2017/04/10 | 121 | 121 | 120 | 121 | 31,000 |
| 2017/04/07 | 118 | 121 | 117 | 119 | 58,000 |
| 2017/04/06 | 121 | 121 | 118 | 118 | 94,000 |
| 2017/04/05 | 124 | 126 | 122 | 122 | 82,000 |
| 2017/04/04 | 128 | 128 | 122 | 123 | 95,000 |
| 2017/04/03 | 130 | 130 | 127 | 129 | 126,000 |
| 2017/03/31 | 133 | 134 | 129 | 131 | 84,000 |
| 2017/03/30 | 132 | 134 | 131 | 133 | 39,000 |
| 2017/03/29 | 131 | 134 | 131 | 132 | 25,000 |
| 2017/03/28 | 132 | 132 | 131 | 131 | 16,000 |
| 2017/03/27 | 133 | 133 | 132 | 132 | 20,000 |
| 2017/03/24 | 133 | 135 | 133 | 134 | 33,000 |
| 2017/03/23 | 133 | 135 | 133 | 135 | 26,000 |
| 2017/03/22 | 133 | 135 | 133 | 134 | 41,000 |
| 2017/03/21 | 135 | 136 | 134 | 136 | 79,000 |
| 2017/03/17 | 137 | 141 | 134 | 135 | 592,000 |
| 2017/03/16 | 137 | 142 | 137 | 141 | 226,000 |
| 2017/03/15 | 138 | 138 | 137 | 137 | 110,000 |
| 2017/03/14 | 137 | 138 | 137 | 138 | 54,000 |
| 2017/03/13 | 139 | 140 | 137 | 137 | 94,000 |
| 2017/03/10 | 140 | 141 | 138 | 138 | 57,000 |
| 2017/03/09 | 139 | 142 | 138 | 139 | 209,000 |
| 2017/03/08 | 143 | 143 | 138 | 138 | 133,000 |
| 2017/03/07 | 136 | 143 | 136 | 143 | 418,000 |
| 2017/03/06 | 136 | 137 | 135 | 136 | 47,000 |
| 2017/03/03 | 137 | 137 | 135 | 136 | 63,000 |
| 2017/03/02 | 136 | 138 | 136 | 137 | 83,000 |
| 2017/03/01 | 137 | 137 | 134 | 135 | 121,000 |
| 2017/02/28 | 139 | 139 | 135 | 136 | 372,000 |
| 2017/02/27 | 138 | 155 | 135 | 137 | 2,432,000 |
| 2017/02/24 | 138 | 139 | 136 | 137 | 84,000 |
| 2017/02/23 | 142 | 142 | 138 | 139 | 182,000 |
| 2017/02/22 | 142 | 144 | 140 | 143 | 256,000 |
| 2017/02/21 | 136 | 141 | 136 | 140 | 289,000 |
| 2017/02/20 | 134 | 137 | 133 | 135 | 144,000 |
| 2017/02/17 | 134 | 135 | 134 | 134 | 36,000 |
| 2017/02/16 | 134 | 135 | 133 | 133 | 55,000 |
| 2017/02/15 | 132 | 135 | 131 | 133 | 154,000 |
| 2017/02/14 | 139 | 147 | 131 | 132 | 1,285,000 |
| 2017/02/13 | 132 | 137 | 130 | 134 | 462,000 |
| 2017/02/10 | 132 | 134 | 131 | 131 | 111,000 |
| 2017/02/09 | 131 | 131 | 130 | 131 | 34,000 |
| 2017/02/08 | 129 | 131 | 129 | 131 | 19,000 |
| 2017/02/07 | 131 | 131 | 129 | 129 | 40,000 |
| 2017/02/06 | 131 | 132 | 129 | 131 | 107,000 |
| 2017/02/03 | 129 | 133 | 129 | 130 | 77,000 |
| 2017/02/02 | 131 | 132 | 129 | 129 | 48,000 |
| 2017/02/01 | 132 | 132 | 131 | 131 | 68,000 |
| 2017/01/31 | 130 | 133 | 129 | 131 | 135,000 |
| 2017/01/30 | 130 | 133 | 129 | 132 | 128,000 |
| 2017/01/27 | 130 | 145 | 130 | 132 | 1,401,000 |
| 2017/01/26 | 127 | 133 | 125 | 131 | 319,000 |
| 2017/01/25 | 127 | 127 | 125 | 126 | 70,000 |
| 2017/01/24 | 126 | 127 | 125 | 125 | 58,000 |
| 2017/01/23 | 124 | 127 | 123 | 125 | 113,000 |
| 2017/01/20 | 123 | 125 | 123 | 124 | 39,000 |
| 2017/01/19 | 123 | 124 | 122 | 123 | 24,000 |
| 2017/01/18 | 122 | 126 | 121 | 122 | 240,000 |
| 2017/01/17 | 127 | 127 | 124 | 124 | 49,000 |
| 2017/01/16 | 126 | 127 | 125 | 126 | 25,000 |
| 2017/01/13 | 124 | 126 | 124 | 125 | 47,000 |
| 2017/01/12 | 127 | 127 | 124 | 124 | 125,000 |
| 2017/01/11 | 129 | 130 | 126 | 127 | 178,000 |
| 2017/01/10 | 130 | 133 | 129 | 129 | 95,000 |
| 2017/01/06 | 131 | 131 | 128 | 129 | 128,000 |
| 2017/01/05 | 128 | 130 | 126 | 129 | 140,000 |
| 2017/01/04 | 125 | 130 | 124 | 127 | 176,000 |