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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,010 | 1,017 | 990 | 1,000 | 4,800 |
| 2018/12/27 | 1,044 | 1,044 | 1,000 | 1,000 | 14,600 |
| 2018/12/26 | 1,030 | 1,030 | 951 | 969 | 8,100 |
| 2018/12/25 | 1,066 | 1,079 | 980 | 980 | 21,300 |
| 2018/12/21 | 1,085 | 1,090 | 1,050 | 1,086 | 12,400 |
| 2018/12/20 | 1,124 | 1,124 | 1,062 | 1,108 | 9,900 |
| 2018/12/19 | 1,071 | 1,141 | 1,066 | 1,124 | 13,100 |
| 2018/12/18 | 1,073 | 1,120 | 1,073 | 1,084 | 14,300 |
| 2018/12/17 | 1,166 | 1,173 | 1,110 | 1,133 | 9,200 |
| 2018/12/14 | 1,207 | 1,207 | 1,171 | 1,173 | 4,800 |
| 2018/12/13 | 1,208 | 1,213 | 1,159 | 1,200 | 6,400 |
| 2018/12/12 | 1,137 | 1,189 | 1,126 | 1,183 | 4,700 |
| 2018/12/11 | 1,228 | 1,228 | 1,133 | 1,133 | 14,100 |
| 2018/12/10 | 1,279 | 1,279 | 1,225 | 1,230 | 29,700 |
| 2018/12/07 | 1,188 | 1,279 | 1,188 | 1,279 | 9,800 |
| 2018/12/06 | 1,237 | 1,245 | 1,186 | 1,194 | 11,100 |
| 2018/12/05 | 1,253 | 1,253 | 1,132 | 1,237 | 26,600 |
| 2018/12/04 | 1,273 | 1,288 | 1,234 | 1,245 | 17,100 |
| 2018/12/03 | 1,234 | 1,234 | 1,200 | 1,213 | 13,000 |
| 2018/11/30 | 1,166 | 1,195 | 1,166 | 1,183 | 7,200 |
| 2018/11/29 | 1,150 | 1,211 | 1,150 | 1,167 | 28,000 |
| 2018/11/28 | 1,118 | 1,160 | 1,118 | 1,136 | 10,200 |
| 2018/11/27 | 1,142 | 1,142 | 1,114 | 1,118 | 4,300 |
| 2018/11/26 | 1,125 | 1,129 | 1,120 | 1,129 | 3,700 |
| 2018/11/22 | 1,100 | 1,123 | 1,090 | 1,123 | 8,800 |
| 2018/11/21 | 1,090 | 1,106 | 1,082 | 1,088 | 12,100 |
| 2018/11/20 | 1,120 | 1,120 | 1,092 | 1,100 | 3,300 |
| 2018/11/19 | 1,066 | 1,123 | 1,060 | 1,110 | 19,900 |
| 2018/11/16 | 1,107 | 1,127 | 1,050 | 1,062 | 22,200 |
| 2018/11/15 | 1,168 | 1,168 | 1,080 | 1,105 | 43,100 |
| 2018/11/14 | 1,330 | 1,385 | 1,100 | 1,138 | 105,000 |
| 2018/11/13 | 1,238 | 1,305 | 1,228 | 1,305 | 9,400 |
| 2018/11/12 | 1,293 | 1,320 | 1,272 | 1,315 | 7,100 |
| 2018/11/09 | 1,322 | 1,335 | 1,268 | 1,299 | 12,800 |
| 2018/11/08 | 1,315 | 1,342 | 1,306 | 1,317 | 13,400 |
| 2018/11/07 | 1,230 | 1,301 | 1,229 | 1,295 | 13,500 |
| 2018/11/06 | 1,240 | 1,253 | 1,210 | 1,210 | 3,300 |
| 2018/11/05 | 1,204 | 1,234 | 1,204 | 1,225 | 2,400 |
| 2018/11/02 | 1,266 | 1,280 | 1,185 | 1,224 | 14,100 |
| 2018/11/01 | 1,247 | 1,312 | 1,220 | 1,251 | 15,200 |
| 2018/10/31 | 1,143 | 1,392 | 1,125 | 1,225 | 98,700 |
| 2018/10/30 | 1,058 | 1,124 | 1,030 | 1,113 | 18,000 |
| 2018/10/29 | 1,205 | 1,213 | 1,081 | 1,081 | 36,400 |
| 2018/10/26 | 1,300 | 1,314 | 1,188 | 1,205 | 20,800 |
| 2018/10/25 | 1,328 | 1,328 | 1,263 | 1,263 | 19,000 |
| 2018/10/24 | 1,332 | 1,356 | 1,330 | 1,333 | 6,400 |
| 2018/10/23 | 1,389 | 1,389 | 1,322 | 1,322 | 12,700 |
| 2018/10/22 | 1,386 | 1,390 | 1,370 | 1,370 | 3,600 |
| 2018/10/19 | 1,379 | 1,387 | 1,365 | 1,385 | 6,800 |
| 2018/10/18 | 1,408 | 1,414 | 1,399 | 1,399 | 3,100 |
| 2018/10/17 | 1,333 | 1,410 | 1,333 | 1,378 | 15,800 |
| 2018/10/16 | 1,340 | 1,355 | 1,326 | 1,342 | 3,700 |
| 2018/10/15 | 1,339 | 1,359 | 1,314 | 1,340 | 3,200 |
| 2018/10/12 | 1,317 | 1,360 | 1,317 | 1,355 | 5,700 |
| 2018/10/11 | 1,280 | 1,325 | 1,280 | 1,317 | 12,800 |
| 2018/10/10 | 1,414 | 1,420 | 1,391 | 1,399 | 4,000 |
| 2018/10/09 | 1,413 | 1,414 | 1,381 | 1,414 | 4,300 |
| 2018/10/05 | 1,471 | 1,471 | 1,398 | 1,398 | 11,400 |
| 2018/10/04 | 1,487 | 1,490 | 1,467 | 1,471 | 7,100 |
| 2018/10/03 | 1,469 | 1,480 | 1,458 | 1,478 | 12,500 |
| 2018/10/02 | 1,467 | 1,484 | 1,444 | 1,446 | 8,500 |
| 2018/10/01 | 1,450 | 1,467 | 1,445 | 1,465 | 5,100 |
| 2018/09/28 | 1,427 | 1,450 | 1,427 | 1,443 | 3,000 |
| 2018/09/27 | 1,466 | 1,466 | 1,415 | 1,423 | 4,400 |
| 2018/09/26 | 1,418 | 1,456 | 1,418 | 1,450 | 6,500 |
| 2018/09/25 | 1,433 | 1,433 | 1,415 | 1,430 | 2,600 |
| 2018/09/21 | 1,395 | 1,418 | 1,395 | 1,417 | 4,500 |
| 2018/09/20 | 1,402 | 1,415 | 1,392 | 1,392 | 3,000 |
| 2018/09/19 | 1,401 | 1,417 | 1,391 | 1,404 | 8,100 |
| 2018/09/18 | 1,400 | 1,415 | 1,397 | 1,397 | 5,700 |
| 2018/09/14 | 1,394 | 1,406 | 1,394 | 1,400 | 1,500 |
| 2018/09/13 | 1,370 | 1,391 | 1,360 | 1,373 | 4,600 |
| 2018/09/12 | 1,389 | 1,394 | 1,352 | 1,352 | 5,800 |
| 2018/09/11 | 1,390 | 1,395 | 1,389 | 1,390 | 2,300 |
| 2018/09/10 | 1,430 | 1,430 | 1,380 | 1,381 | 3,900 |
| 2018/09/07 | 1,402 | 1,407 | 1,372 | 1,377 | 5,500 |
| 2018/09/06 | 1,423 | 1,430 | 1,402 | 1,407 | 3,300 |
| 2018/09/05 | 1,428 | 1,434 | 1,401 | 1,426 | 8,300 |
| 2018/09/04 | 1,445 | 1,445 | 1,425 | 1,427 | 2,000 |
| 2018/09/03 | 1,457 | 1,457 | 1,427 | 1,433 | 3,300 |
| 2018/08/31 | 1,425 | 1,445 | 1,425 | 1,440 | 2,000 |
| 2018/08/30 | 1,441 | 1,457 | 1,441 | 1,452 | 3,000 |
| 2018/08/29 | 1,444 | 1,455 | 1,433 | 1,443 | 3,600 |
| 2018/08/28 | 1,462 | 1,462 | 1,421 | 1,429 | 7,200 |
| 2018/08/27 | 1,431 | 1,448 | 1,431 | 1,448 | 5,300 |
| 2018/08/24 | 1,418 | 1,450 | 1,415 | 1,450 | 7,600 |
| 2018/08/23 | 1,407 | 1,422 | 1,403 | 1,412 | 6,100 |
| 2018/08/22 | 1,370 | 1,399 | 1,370 | 1,395 | 6,500 |
| 2018/08/21 | 1,390 | 1,397 | 1,369 | 1,369 | 9,100 |
| 2018/08/20 | 1,385 | 1,391 | 1,367 | 1,390 | 6,900 |
| 2018/08/17 | 1,435 | 1,435 | 1,328 | 1,367 | 27,500 |
| 2018/08/16 | 1,451 | 1,456 | 1,350 | 1,380 | 29,100 |
| 2018/08/15 | 1,510 | 1,510 | 1,440 | 1,452 | 42,600 |
| 2018/08/14 | 1,523 | 1,636 | 1,470 | 1,507 | 96,800 |
| 2018/08/13 | 1,549 | 1,559 | 1,459 | 1,517 | 36,100 |
| 2018/08/10 | 1,583 | 1,620 | 1,422 | 1,520 | 99,700 |
| 2018/08/09 | 1,574 | 1,574 | 1,544 | 1,567 | 11,700 |
| 2018/08/08 | 1,552 | 1,599 | 1,552 | 1,569 | 23,900 |
| 2018/08/07 | 1,537 | 1,552 | 1,533 | 1,552 | 7,000 |
| 2018/08/06 | 1,507 | 1,541 | 1,506 | 1,529 | 14,200 |
| 2018/08/03 | 1,520 | 1,540 | 1,491 | 1,528 | 11,400 |
| 2018/08/02 | 1,546 | 1,549 | 1,519 | 1,530 | 6,700 |
| 2018/08/01 | 1,550 | 1,560 | 1,546 | 1,549 | 7,400 |
| 2018/07/31 | 1,528 | 1,570 | 1,528 | 1,552 | 19,300 |
| 2018/07/30 | 1,554 | 1,554 | 1,528 | 1,538 | 8,600 |
| 2018/07/27 | 1,541 | 1,543 | 1,520 | 1,540 | 8,400 |
| 2018/07/26 | 1,521 | 1,544 | 1,507 | 1,541 | 14,000 |
| 2018/07/25 | 1,430 | 1,528 | 1,429 | 1,515 | 31,800 |
| 2018/07/24 | 1,413 | 1,431 | 1,413 | 1,422 | 3,700 |
| 2018/07/23 | 1,429 | 1,430 | 1,401 | 1,418 | 4,100 |
| 2018/07/20 | 1,440 | 1,440 | 1,410 | 1,419 | 5,800 |
| 2018/07/19 | 1,430 | 1,435 | 1,426 | 1,426 | 3,700 |
| 2018/07/18 | 1,421 | 1,427 | 1,419 | 1,419 | 4,300 |
| 2018/07/17 | 1,385 | 1,448 | 1,385 | 1,420 | 12,000 |
| 2018/07/13 | 1,383 | 1,387 | 1,366 | 1,371 | 5,400 |
| 2018/07/12 | 1,327 | 1,365 | 1,300 | 1,365 | 6,200 |
| 2018/07/11 | 1,355 | 1,355 | 1,322 | 1,327 | 2,100 |
| 2018/07/10 | 1,360 | 1,369 | 1,320 | 1,337 | 18,400 |
| 2018/07/09 | 1,336 | 1,361 | 1,325 | 1,361 | 8,900 |
| 2018/07/06 | 1,319 | 1,350 | 1,288 | 1,315 | 8,900 |
| 2018/07/05 | 1,325 | 1,336 | 1,268 | 1,275 | 15,400 |
| 2018/07/04 | 1,300 | 1,348 | 1,295 | 1,334 | 9,300 |
| 2018/07/03 | 1,341 | 1,351 | 1,288 | 1,300 | 28,000 |
| 2018/07/02 | 1,409 | 1,409 | 1,350 | 1,357 | 10,600 |
| 2018/06/29 | 1,369 | 1,392 | 1,367 | 1,390 | 7,400 |
| 2018/06/28 | 1,413 | 1,413 | 1,350 | 1,365 | 17,400 |
| 2018/06/27 | 1,423 | 1,424 | 1,388 | 1,412 | 11,400 |
| 2018/06/26 | 1,402 | 1,425 | 1,402 | 1,418 | 3,100 |
| 2018/06/25 | 1,455 | 1,455 | 1,412 | 1,415 | 9,000 |
| 2018/06/22 | 1,441 | 1,454 | 1,441 | 1,451 | 3,300 |
| 2018/06/21 | 1,452 | 1,477 | 1,446 | 1,446 | 7,900 |
| 2018/06/20 | 1,438 | 1,464 | 1,421 | 1,453 | 8,900 |
| 2018/06/19 | 1,490 | 1,490 | 1,430 | 1,441 | 17,100 |
| 2018/06/18 | 1,507 | 1,516 | 1,420 | 1,472 | 31,600 |
| 2018/06/15 | 1,551 | 1,574 | 1,517 | 1,524 | 9,100 |
| 2018/06/14 | 1,537 | 1,575 | 1,537 | 1,550 | 14,600 |
| 2018/06/13 | 1,527 | 1,542 | 1,519 | 1,535 | 8,300 |
| 2018/06/12 | 1,490 | 1,560 | 1,486 | 1,523 | 7,300 |
| 2018/06/11 | 1,498 | 1,498 | 1,482 | 1,489 | 10,000 |
| 2018/06/08 | 1,532 | 1,535 | 1,511 | 1,515 | 2,800 |
| 2018/06/07 | 1,539 | 1,545 | 1,531 | 1,536 | 5,700 |
| 2018/06/06 | 1,489 | 1,538 | 1,485 | 1,528 | 10,900 |
| 2018/06/05 | 1,550 | 1,550 | 1,480 | 1,489 | 21,600 |
| 2018/06/04 | 1,470 | 1,520 | 1,410 | 1,491 | 66,000 |
| 2018/06/01 | 1,485 | 1,486 | 1,420 | 1,440 | 29,600 |
| 2018/05/31 | 1,513 | 1,526 | 1,484 | 1,485 | 17,300 |
| 2018/05/30 | 1,517 | 1,525 | 1,502 | 1,507 | 13,800 |
| 2018/05/29 | 1,557 | 1,557 | 1,511 | 1,541 | 21,000 |
| 2018/05/28 | 1,571 | 1,575 | 1,558 | 1,563 | 12,200 |
| 2018/05/25 | 1,611 | 1,611 | 1,551 | 1,570 | 31,300 |
| 2018/05/24 | 1,630 | 1,643 | 1,588 | 1,611 | 40,400 |
| 2018/05/23 | 1,610 | 1,655 | 1,570 | 1,597 | 31,600 |
| 2018/05/22 | 1,599 | 1,608 | 1,575 | 1,583 | 19,200 |
| 2018/05/21 | 1,591 | 1,615 | 1,578 | 1,581 | 53,700 |
| 2018/05/18 | 1,568 | 1,587 | 1,567 | 1,586 | 15,600 |
| 2018/05/17 | 1,570 | 1,585 | 1,560 | 1,580 | 13,400 |
| 2018/05/16 | 1,560 | 1,596 | 1,504 | 1,558 | 30,700 |
| 2018/05/15 | 1,600 | 1,668 | 1,437 | 1,559 | 81,900 |
| 2018/05/14 | 1,609 | 1,616 | 1,577 | 1,589 | 16,800 |
| 2018/05/11 | 1,575 | 1,605 | 1,574 | 1,582 | 13,100 |
| 2018/05/10 | 1,583 | 1,583 | 1,570 | 1,574 | 4,600 |
| 2018/05/09 | 1,585 | 1,593 | 1,570 | 1,583 | 5,300 |
| 2018/05/08 | 1,569 | 1,583 | 1,542 | 1,575 | 13,300 |
| 2018/05/07 | 1,509 | 1,550 | 1,502 | 1,541 | 15,400 |
| 2018/05/02 | 1,475 | 1,489 | 1,464 | 1,485 | 1,300 |
| 2018/05/01 | 1,450 | 1,490 | 1,450 | 1,475 | 8,900 |
| 2018/04/27 | 1,445 | 1,474 | 1,443 | 1,448 | 5,000 |
| 2018/04/26 | 1,430 | 1,471 | 1,428 | 1,441 | 11,700 |
| 2018/04/25 | 1,411 | 1,430 | 1,411 | 1,416 | 3,600 |
| 2018/04/24 | 1,417 | 1,424 | 1,412 | 1,415 | 2,800 |
| 2018/04/23 | 1,445 | 1,447 | 1,417 | 1,417 | 3,000 |
| 2018/04/20 | 1,457 | 1,457 | 1,437 | 1,445 | 1,100 |
| 2018/04/19 | 1,466 | 1,489 | 1,433 | 1,446 | 5,200 |
| 2018/04/18 | 1,423 | 1,475 | 1,420 | 1,449 | 6,000 |
| 2018/04/17 | 1,411 | 1,421 | 1,388 | 1,417 | 6,500 |
| 2018/04/16 | 1,453 | 1,529 | 1,401 | 1,401 | 28,400 |
| 2018/04/13 | 1,415 | 1,431 | 1,413 | 1,413 | 6,400 |
| 2018/04/12 | 1,404 | 1,423 | 1,404 | 1,415 | 3,400 |
| 2018/04/11 | 1,451 | 1,480 | 1,421 | 1,429 | 6,700 |
| 2018/04/10 | 1,429 | 1,445 | 1,405 | 1,440 | 6,900 |
| 2018/04/09 | 1,400 | 1,440 | 1,400 | 1,439 | 7,800 |
| 2018/04/06 | 1,424 | 1,424 | 1,380 | 1,400 | 12,200 |
| 2018/04/05 | 1,428 | 1,428 | 1,397 | 1,402 | 20,800 |
| 2018/04/04 | 1,468 | 1,478 | 1,375 | 1,382 | 33,200 |
| 2018/04/03 | 1,490 | 1,490 | 1,421 | 1,455 | 16,900 |
| 2018/04/02 | 1,527 | 1,541 | 1,490 | 1,524 | 13,300 |
| 2018/03/30 | 1,565 | 1,565 | 1,495 | 1,497 | 12,700 |
| 2018/03/29 | 1,491 | 1,545 | 1,474 | 1,533 | 17,000 |
| 2018/03/28 | 1,484 | 1,514 | 1,413 | 1,472 | 8,100 |
| 2018/03/27 | 1,546 | 1,546 | 1,471 | 1,484 | 10,200 |
| 2018/03/26 | 1,529 | 1,529 | 1,399 | 1,446 | 38,300 |
| 2018/03/23 | 1,550 | 1,563 | 1,471 | 1,500 | 39,100 |
| 2018/03/22 | 1,602 | 1,657 | 1,581 | 1,627 | 21,000 |
| 2018/03/20 | 1,681 | 1,697 | 1,615 | 1,619 | 25,200 |
| 2018/03/19 | 1,831 | 1,840 | 1,661 | 1,700 | 33,300 |
| 2018/03/16 | 1,899 | 1,899 | 1,830 | 1,863 | 12,300 |
| 2018/03/15 | 1,876 | 1,881 | 1,840 | 1,861 | 8,000 |
| 2018/03/14 | 1,864 | 1,909 | 1,864 | 1,897 | 2,700 |
| 2018/03/13 | 1,852 | 1,910 | 1,852 | 1,904 | 7,400 |
| 2018/03/12 | 1,899 | 1,913 | 1,855 | 1,859 | 6,300 |
| 2018/03/09 | 1,929 | 1,931 | 1,858 | 1,866 | 7,600 |
| 2018/03/08 | 1,835 | 1,923 | 1,825 | 1,910 | 13,000 |
| 2018/03/07 | 1,866 | 1,866 | 1,774 | 1,833 | 12,000 |
| 2018/03/06 | 1,880 | 1,900 | 1,830 | 1,866 | 12,000 |
| 2018/03/05 | 1,950 | 1,950 | 1,801 | 1,815 | 39,200 |
| 2018/03/02 | 1,940 | 1,980 | 1,861 | 1,975 | 24,600 |
| 2018/03/01 | 2,030 | 2,030 | 1,992 | 1,997 | 7,900 |
| 2018/02/28 | 2,000 | 2,019 | 1,953 | 2,014 | 17,300 |
| 2018/02/27 | 2,082 | 2,082 | 1,980 | 2,002 | 43,700 |
| 2018/02/26 | 1,905 | 2,074 | 1,876 | 2,032 | 83,900 |
| 2018/02/23 | 1,846 | 1,846 | 1,822 | 1,846 | 3,400 |
| 2018/02/22 | 1,910 | 1,910 | 1,822 | 1,846 | 12,300 |
| 2018/02/21 | 1,910 | 1,910 | 1,871 | 1,905 | 7,100 |
| 2018/02/20 | 1,913 | 1,944 | 1,860 | 1,924 | 12,100 |
| 2018/02/19 | 1,858 | 1,943 | 1,858 | 1,913 | 22,300 |
| 2018/02/16 | 1,763 | 1,870 | 1,759 | 1,869 | 29,200 |
| 2018/02/15 | 1,700 | 1,764 | 1,656 | 1,745 | 18,300 |
| 2018/02/14 | 1,826 | 1,830 | 1,611 | 1,625 | 37,700 |
| 2018/02/13 | 1,760 | 1,920 | 1,670 | 1,826 | 56,600 |
| 2018/02/09 | 1,595 | 1,700 | 1,592 | 1,680 | 18,900 |
| 2018/02/08 | 1,640 | 1,718 | 1,640 | 1,715 | 12,300 |
| 2018/02/07 | 1,718 | 1,718 | 1,610 | 1,632 | 35,300 |
| 2018/02/06 | 1,635 | 1,740 | 1,500 | 1,598 | 76,100 |
| 2018/02/05 | 1,761 | 1,803 | 1,711 | 1,795 | 25,300 |
| 2018/02/02 | 1,866 | 1,950 | 1,803 | 1,830 | 65,700 |
| 2018/02/01 | 1,850 | 1,940 | 1,780 | 1,826 | 66,100 |
| 2018/01/31 | 1,678 | 1,850 | 1,645 | 1,840 | 61,000 |
| 2018/01/30 | 1,728 | 1,755 | 1,604 | 1,691 | 45,400 |
| 2018/01/29 | 1,695 | 1,751 | 1,656 | 1,750 | 31,300 |
| 2018/01/26 | 1,679 | 1,836 | 1,656 | 1,656 | 114,500 |
| 2018/01/25 | 1,559 | 1,876 | 1,551 | 1,689 | 79,900 |
| 2018/01/24 | 1,572 | 1,598 | 1,561 | 1,572 | 28,400 |
| 2018/01/23 | 1,569 | 1,569 | 1,543 | 1,564 | 8,000 |
| 2018/01/22 | 1,535 | 1,580 | 1,524 | 1,542 | 17,600 |
| 2018/01/19 | 1,506 | 1,529 | 1,501 | 1,529 | 14,100 |
| 2018/01/18 | 1,532 | 1,538 | 1,516 | 1,526 | 8,100 |
| 2018/01/17 | 1,530 | 1,549 | 1,510 | 1,521 | 11,500 |
| 2018/01/16 | 1,560 | 1,568 | 1,537 | 1,543 | 15,000 |
| 2018/01/15 | 1,551 | 1,561 | 1,528 | 1,560 | 7,900 |
| 2018/01/12 | 1,543 | 1,557 | 1,520 | 1,520 | 9,500 |
| 2018/01/11 | 1,550 | 1,559 | 1,516 | 1,554 | 9,800 |
| 2018/01/10 | 1,574 | 1,574 | 1,505 | 1,520 | 22,600 |
| 2018/01/09 | 1,600 | 1,625 | 1,551 | 1,557 | 35,000 |
| 2018/01/05 | 1,587 | 1,647 | 1,562 | 1,580 | 42,300 |
| 2018/01/04 | 1,635 | 1,635 | 1,528 | 1,587 | 58,600 |