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 |
|---|---|---|---|---|---|
| 2022/12/30 | 992 | 1,005 | 990 | 990 | 600 |
| 2022/12/29 | 986 | 987 | 986 | 987 | 400 |
| 2022/12/28 | 1,016 | 1,016 | 996 | 997 | 1,000 |
| 2022/12/27 | 997 | 1,015 | 996 | 1,012 | 1,700 |
| 2022/12/26 | 993 | 1,000 | 985 | 1,000 | 2,200 |
| 2022/12/23 | 999 | 1,000 | 992 | 1,000 | 2,100 |
| 2022/12/22 | 995 | 1,008 | 995 | 1,008 | 2,600 |
| 2022/12/21 | 990 | 1,005 | 990 | 994 | 32,600 |
| 2022/12/20 | 1,021 | 1,021 | 990 | 990 | 5,400 |
| 2022/12/19 | 1,020 | 1,030 | 1,017 | 1,022 | 2,600 |
| 2022/12/16 | 1,010 | 1,021 | 1,008 | 1,016 | 9,900 |
| 2022/12/15 | 1,010 | 1,010 | 997 | 1,009 | 6,300 |
| 2022/12/14 | 1,004 | 1,010 | 1,003 | 1,003 | 1,900 |
| 2022/12/13 | 1,009 | 1,009 | 1,000 | 1,005 | 4,000 |
| 2022/12/12 | 1,010 | 1,012 | 1,004 | 1,004 | 4,000 |
| 2022/12/09 | 1,014 | 1,014 | 1,003 | 1,006 | 3,700 |
| 2022/12/08 | 1,010 | 1,020 | 1,005 | 1,010 | 3,600 |
| 2022/12/07 | 1,009 | 1,011 | 1,009 | 1,010 | 500 |
| 2022/12/06 | 1,011 | 1,011 | 1,008 | 1,008 | 2,000 |
| 2022/12/05 | 1,023 | 1,023 | 1,014 | 1,014 | 1,100 |
| 2022/12/02 | 1,034 | 1,037 | 1,011 | 1,023 | 2,500 |
| 2022/12/01 | 1,040 | 1,040 | 1,037 | 1,040 | 1,900 |
| 2022/11/30 | 1,042 | 1,050 | 1,041 | 1,041 | 1,400 |
| 2022/11/29 | 1,048 | 1,048 | 1,038 | 1,038 | 900 |
| 2022/11/28 | 1,047 | 1,089 | 1,047 | 1,067 | 8,500 |
| 2022/11/25 | 1,050 | 1,056 | 1,025 | 1,052 | 9,200 |
| 2022/11/24 | 1,016 | 1,044 | 1,016 | 1,035 | 5,600 |
| 2022/11/22 | 1,014 | 1,014 | 1,004 | 1,009 | 2,000 |
| 2022/11/21 | 1,009 | 1,015 | 1,007 | 1,007 | 2,200 |
| 2022/11/18 | 1,020 | 1,023 | 1,000 | 1,009 | 8,300 |
| 2022/11/17 | 1,029 | 1,043 | 1,027 | 1,030 | 5,100 |
| 2022/11/16 | 1,012 | 1,028 | 1,012 | 1,016 | 2,500 |
| 2022/11/15 | 1,018 | 1,032 | 1,014 | 1,014 | 8,200 |
| 2022/11/14 | 1,065 | 1,111 | 1,031 | 1,033 | 41,300 |
| 2022/11/11 | 1,054 | 1,065 | 1,027 | 1,031 | 11,900 |
| 2022/11/10 | 1,038 | 1,044 | 1,033 | 1,044 | 2,400 |
| 2022/11/09 | 1,030 | 1,041 | 1,020 | 1,041 | 2,200 |
| 2022/11/08 | 1,015 | 1,028 | 1,011 | 1,020 | 1,900 |
| 2022/11/07 | 1,007 | 1,021 | 1,006 | 1,015 | 2,000 |
| 2022/11/02 | 1,004 | 1,006 | 991 | 1,006 | 700 |
| 2022/11/01 | 998 | 1,018 | 998 | 1,008 | 2,400 |
| 2022/10/31 | 990 | 1,004 | 990 | 1,004 | 1,700 |
| 2022/10/28 | 1,000 | 1,000 | 987 | 987 | 300 |
| 2022/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
| 2022/10/26 | 988 | 997 | 987 | 992 | 1,900 |
| 2022/10/25 | 985 | 988 | 981 | 986 | 1,500 |
| 2022/10/24 | 990 | 998 | 982 | 987 | 1,600 |
| 2022/10/21 | 990 | 990 | 990 | 990 | 600 |
| 2022/10/19 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2022/10/18 | 1,008 | 1,028 | 1,003 | 1,003 | 900 |
| 2022/10/17 | 1,000 | 1,000 | 993 | 993 | 1,400 |
| 2022/10/14 | 1,044 | 1,044 | 1,000 | 1,000 | 5,200 |
| 2022/10/13 | 1,007 | 1,037 | 1,007 | 1,014 | 300 |
| 2022/10/12 | 1,028 | 1,032 | 1,008 | 1,011 | 3,400 |
| 2022/10/11 | 1,049 | 1,049 | 1,016 | 1,016 | 3,900 |
| 2022/10/07 | 1,030 | 1,039 | 1,000 | 1,034 | 2,600 |
| 2022/10/06 | 1,048 | 1,048 | 1,012 | 1,034 | 3,800 |
| 2022/10/05 | 1,004 | 1,018 | 977 | 1,018 | 43,500 |
| 2022/10/04 | 992 | 1,018 | 992 | 1,005 | 1,100 |
| 2022/10/03 | 985 | 997 | 985 | 996 | 2,200 |
| 2022/09/30 | 975 | 975 | 970 | 970 | 20,500 |
| 2022/09/29 | 965 | 975 | 954 | 975 | 900 |
| 2022/09/28 | 965 | 977 | 951 | 951 | 1,800 |
| 2022/09/27 | 976 | 989 | 963 | 965 | 21,500 |
| 2022/09/26 | 990 | 999 | 972 | 972 | 2,400 |
| 2022/09/22 | 987 | 1,006 | 987 | 1,006 | 1,100 |
| 2022/09/21 | 1,007 | 1,007 | 989 | 989 | 5,600 |
| 2022/09/20 | 1,009 | 1,015 | 1,007 | 1,007 | 2,600 |
| 2022/09/16 | 1,023 | 1,026 | 1,005 | 1,007 | 5,400 |
| 2022/09/15 | 1,018 | 1,048 | 1,018 | 1,034 | 2,100 |
| 2022/09/14 | 1,020 | 1,032 | 1,010 | 1,025 | 3,100 |
| 2022/09/13 | 1,049 | 1,049 | 1,026 | 1,035 | 1,700 |
| 2022/09/12 | 1,052 | 1,055 | 1,025 | 1,036 | 3,100 |
| 2022/09/09 | 1,043 | 1,050 | 1,033 | 1,047 | 3,000 |
| 2022/09/08 | 1,039 | 1,053 | 1,030 | 1,038 | 9,000 |
| 2022/09/07 | 1,043 | 1,043 | 1,022 | 1,028 | 2,800 |
| 2022/09/06 | 1,053 | 1,058 | 1,030 | 1,046 | 11,100 |
| 2022/09/05 | 1,015 | 1,085 | 1,015 | 1,053 | 13,900 |
| 2022/09/02 | 1,062 | 1,062 | 1,000 | 1,018 | 20,000 |
| 2022/09/01 | 1,175 | 1,188 | 1,050 | 1,051 | 53,400 |
| 2022/08/31 | 1,111 | 1,321 | 1,065 | 1,120 | 259,900 |
| 2022/08/30 | 1,188 | 1,270 | 1,104 | 1,118 | 110,900 |
| 2022/08/29 | 985 | 1,302 | 969 | 1,188 | 207,600 |
| 2022/08/26 | 991 | 1,006 | 973 | 1,002 | 9,400 |
| 2022/08/25 | 978 | 997 | 971 | 976 | 7,300 |
| 2022/08/24 | 960 | 974 | 960 | 974 | 2,500 |
| 2022/08/23 | 961 | 963 | 960 | 960 | 1,000 |
| 2022/08/22 | 967 | 967 | 958 | 961 | 2,200 |
| 2022/08/19 | 970 | 970 | 968 | 970 | 400 |
| 2022/08/18 | 980 | 980 | 965 | 970 | 3,000 |
| 2022/08/17 | 974 | 978 | 962 | 976 | 3,500 |
| 2022/08/16 | 979 | 979 | 967 | 978 | 800 |
| 2022/08/15 | 1,000 | 1,000 | 970 | 979 | 2,500 |
| 2022/08/12 | 979 | 1,022 | 960 | 985 | 15,100 |
| 2022/08/10 | 1,010 | 1,070 | 954 | 954 | 20,200 |
| 2022/08/09 | 977 | 1,015 | 977 | 1,008 | 2,400 |
| 2022/08/08 | 973 | 985 | 973 | 981 | 2,100 |
| 2022/08/05 | 963 | 969 | 963 | 969 | 800 |
| 2022/08/04 | 958 | 959 | 958 | 959 | 200 |
| 2022/08/03 | 955 | 972 | 955 | 958 | 1,500 |
| 2022/08/02 | 961 | 961 | 955 | 955 | 1,200 |
| 2022/08/01 | 965 | 968 | 961 | 961 | 1,300 |
| 2022/07/29 | 946 | 962 | 944 | 959 | 2,600 |
| 2022/07/28 | 958 | 960 | 956 | 956 | 600 |
| 2022/07/27 | 951 | 958 | 951 | 958 | 1,000 |
| 2022/07/26 | 952 | 963 | 942 | 963 | 1,800 |
| 2022/07/25 | 956 | 956 | 950 | 950 | 2,000 |
| 2022/07/22 | 957 | 972 | 957 | 962 | 500 |
| 2022/07/21 | 949 | 952 | 949 | 952 | 300 |
| 2022/07/20 | 954 | 962 | 951 | 960 | 1,000 |
| 2022/07/19 | 958 | 972 | 955 | 966 | 1,500 |
| 2022/07/15 | 975 | 980 | 955 | 973 | 2,200 |
| 2022/07/14 | 970 | 975 | 970 | 974 | 700 |
| 2022/07/13 | 970 | 979 | 970 | 975 | 600 |
| 2022/07/12 | 980 | 987 | 970 | 970 | 500 |
| 2022/07/11 | 984 | 995 | 984 | 995 | 1,900 |
| 2022/07/08 | 977 | 999 | 977 | 999 | 1,500 |
| 2022/07/06 | 992 | 992 | 992 | 992 | 300 |
| 2022/07/05 | 965 | 984 | 965 | 984 | 700 |
| 2022/07/04 | 965 | 965 | 965 | 965 | 100 |
| 2022/07/01 | 984 | 986 | 971 | 971 | 1,900 |
| 2022/06/30 | 991 | 991 | 976 | 976 | 1,000 |
| 2022/06/29 | 991 | 991 | 991 | 991 | 100 |
| 2022/06/28 | 985 | 991 | 978 | 991 | 2,800 |
| 2022/06/27 | 970 | 970 | 970 | 970 | 400 |
| 2022/06/23 | 951 | 956 | 951 | 952 | 400 |
| 2022/06/22 | 952 | 972 | 952 | 956 | 1,100 |
| 2022/06/21 | 942 | 944 | 942 | 942 | 500 |
| 2022/06/20 | 942 | 947 | 942 | 947 | 400 |
| 2022/06/17 | 949 | 961 | 942 | 942 | 1,300 |
| 2022/06/15 | 1,000 | 1,020 | 978 | 979 | 5,500 |
| 2022/06/14 | 985 | 985 | 985 | 985 | 100 |
| 2022/06/13 | 980 | 980 | 980 | 980 | 200 |
| 2022/06/10 | 1,011 | 1,011 | 989 | 989 | 4,200 |
| 2022/06/09 | 1,018 | 1,018 | 1,008 | 1,011 | 1,400 |
| 2022/06/08 | 1,003 | 1,019 | 1,001 | 1,012 | 2,300 |
| 2022/06/07 | 1,010 | 1,019 | 988 | 988 | 2,800 |
| 2022/06/06 | 996 | 1,010 | 996 | 1,010 | 3,900 |
| 2022/06/03 | 990 | 993 | 984 | 986 | 2,400 |
| 2022/06/02 | 986 | 990 | 984 | 990 | 1,600 |
| 2022/06/01 | 982 | 992 | 971 | 986 | 2,100 |
| 2022/05/31 | 976 | 985 | 976 | 983 | 1,800 |
| 2022/05/30 | 970 | 970 | 969 | 970 | 600 |
| 2022/05/27 | 970 | 975 | 970 | 975 | 500 |
| 2022/05/26 | 966 | 966 | 966 | 966 | 500 |
| 2022/05/25 | 961 | 963 | 961 | 963 | 700 |
| 2022/05/24 | 975 | 975 | 964 | 964 | 500 |
| 2022/05/23 | 965 | 965 | 960 | 960 | 1,200 |
| 2022/05/20 | 971 | 971 | 970 | 970 | 500 |
| 2022/05/19 | 986 | 987 | 979 | 979 | 1,100 |
| 2022/05/18 | 996 | 996 | 981 | 986 | 1,300 |
| 2022/05/17 | 965 | 981 | 965 | 981 | 500 |
| 2022/05/16 | 952 | 979 | 951 | 967 | 3,000 |
| 2022/05/13 | 960 | 1,010 | 960 | 982 | 4,600 |
| 2022/05/12 | 931 | 971 | 931 | 971 | 400 |
| 2022/05/11 | 943 | 943 | 943 | 943 | 100 |
| 2022/05/10 | 973 | 974 | 973 | 973 | 3,800 |
| 2022/05/09 | 943 | 945 | 943 | 943 | 900 |
| 2022/05/06 | 928 | 937 | 922 | 935 | 900 |
| 2022/05/02 | 963 | 963 | 934 | 943 | 2,700 |
| 2022/04/28 | 937 | 937 | 931 | 933 | 300 |
| 2022/04/27 | 922 | 922 | 922 | 922 | 100 |
| 2022/04/26 | 923 | 923 | 922 | 922 | 400 |
| 2022/04/25 | 922 | 926 | 921 | 925 | 400 |
| 2022/04/22 | 937 | 937 | 936 | 936 | 6,700 |
| 2022/04/21 | 926 | 926 | 925 | 926 | 400 |
| 2022/04/19 | 920 | 925 | 920 | 925 | 500 |
| 2022/04/18 | 924 | 924 | 920 | 920 | 600 |
| 2022/04/15 | 928 | 928 | 928 | 928 | 600 |
| 2022/04/14 | 933 | 933 | 926 | 926 | 500 |
| 2022/04/13 | 924 | 933 | 924 | 933 | 200 |
| 2022/04/12 | 935 | 938 | 925 | 938 | 300 |
| 2022/04/11 | 935 | 935 | 934 | 935 | 1,200 |
| 2022/04/08 | 942 | 943 | 942 | 943 | 500 |
| 2022/04/07 | 934 | 945 | 933 | 945 | 600 |
| 2022/04/06 | 928 | 931 | 910 | 931 | 2,200 |
| 2022/04/05 | 931 | 948 | 931 | 943 | 700 |
| 2022/04/01 | 954 | 954 | 941 | 942 | 1,000 |
| 2022/03/31 | 945 | 957 | 945 | 957 | 700 |
| 2022/03/30 | 940 | 940 | 928 | 930 | 900 |
| 2022/03/29 | 933 | 938 | 933 | 938 | 400 |
| 2022/03/28 | 932 | 932 | 932 | 932 | 200 |
| 2022/03/25 | 932 | 933 | 928 | 928 | 700 |
| 2022/03/24 | 927 | 927 | 927 | 927 | 100 |
| 2022/03/23 | 936 | 938 | 936 | 937 | 500 |
| 2022/03/22 | 920 | 939 | 920 | 939 | 1,100 |
| 2022/03/17 | 899 | 904 | 899 | 904 | 600 |
| 2022/03/15 | 899 | 899 | 899 | 899 | 100 |
| 2022/03/14 | 895 | 895 | 895 | 895 | 500 |
| 2022/03/11 | 910 | 910 | 910 | 910 | 100 |
| 2022/03/10 | 939 | 939 | 933 | 933 | 1,000 |
| 2022/03/09 | 909 | 910 | 909 | 910 | 300 |
| 2022/03/08 | 900 | 924 | 894 | 900 | 900 |
| 2022/03/07 | 908 | 937 | 907 | 920 | 600 |
| 2022/03/04 | 909 | 952 | 909 | 922 | 1,200 |
| 2022/03/03 | 920 | 924 | 920 | 924 | 400 |
| 2022/03/02 | 920 | 920 | 920 | 920 | 700 |
| 2022/03/01 | 917 | 920 | 917 | 920 | 1,100 |
| 2022/02/28 | 881 | 915 | 866 | 915 | 800 |
| 2022/02/25 | 890 | 890 | 890 | 890 | 1,800 |
| 2022/02/24 | 904 | 904 | 878 | 878 | 900 |
| 2022/02/22 | 919 | 919 | 900 | 905 | 2,000 |
| 2022/02/21 | 921 | 921 | 919 | 919 | 200 |
| 2022/02/18 | 926 | 928 | 926 | 928 | 400 |
| 2022/02/17 | 923 | 932 | 923 | 927 | 600 |
| 2022/02/16 | 922 | 922 | 922 | 922 | 200 |
| 2022/02/15 | 951 | 951 | 922 | 922 | 1,100 |
| 2022/02/14 | 921 | 945 | 921 | 924 | 1,300 |
| 2022/02/10 | 973 | 977 | 944 | 951 | 2,700 |
| 2022/02/09 | 920 | 959 | 918 | 945 | 1,900 |
| 2022/02/08 | 910 | 916 | 910 | 916 | 200 |
| 2022/02/07 | 904 | 905 | 904 | 904 | 400 |
| 2022/02/04 | 910 | 910 | 901 | 904 | 2,500 |
| 2022/02/03 | 914 | 914 | 913 | 913 | 600 |
| 2022/02/02 | 916 | 917 | 902 | 908 | 5,600 |
| 2022/02/01 | 945 | 945 | 935 | 935 | 1,800 |
| 2022/01/31 | 930 | 930 | 928 | 930 | 600 |
| 2022/01/28 | 925 | 957 | 925 | 930 | 2,300 |
| 2022/01/27 | 968 | 968 | 921 | 921 | 2,300 |
| 2022/01/26 | 968 | 983 | 968 | 983 | 4,100 |
| 2022/01/25 | 972 | 972 | 968 | 968 | 500 |
| 2022/01/24 | 971 | 1,011 | 969 | 1,011 | 700 |
| 2022/01/21 | 972 | 972 | 971 | 971 | 200 |
| 2022/01/20 | 985 | 985 | 984 | 984 | 200 |
| 2022/01/19 | 985 | 985 | 985 | 985 | 100 |
| 2022/01/18 | 987 | 987 | 987 | 987 | 200 |
| 2022/01/14 | 988 | 989 | 988 | 988 | 300 |
| 2022/01/13 | 992 | 992 | 989 | 989 | 1,300 |
| 2022/01/12 | 989 | 990 | 989 | 990 | 700 |
| 2022/01/11 | 1,011 | 1,011 | 1,011 | 1,011 | 1,700 |
| 2022/01/07 | 1,002 | 1,003 | 993 | 1,003 | 300 |
| 2022/01/06 | 987 | 992 | 987 | 992 | 1,100 |
| 2022/01/05 | 998 | 1,003 | 998 | 1,003 | 400 |
| 2022/01/04 | 1,003 | 1,003 | 991 | 995 | 2,400 |