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 |
|---|---|---|---|---|---|
| 2024/07/24 | 978 | 985 | 978 | 985 | 1,100 |
| 2024/07/23 | 984 | 984 | 983 | 983 | 200 |
| 2024/07/22 | 979 | 979 | 979 | 979 | 200 |
| 2024/07/19 | 974 | 974 | 974 | 974 | 1,100 |
| 2024/07/18 | 973 | 973 | 973 | 973 | 100 |
| 2024/07/17 | 982 | 982 | 982 | 982 | 400 |
| 2024/07/16 | 972 | 972 | 972 | 972 | 100 |
| 2024/07/12 | 974 | 974 | 972 | 972 | 1,100 |
| 2024/07/11 | 974 | 984 | 974 | 974 | 1,400 |
| 2024/07/10 | 980 | 980 | 970 | 975 | 2,400 |
| 2024/07/09 | 973 | 986 | 973 | 985 | 1,500 |
| 2024/07/08 | 994 | 994 | 978 | 986 | 2,400 |
| 2024/07/05 | 984 | 994 | 984 | 994 | 200 |
| 2024/07/04 | 997 | 1,030 | 970 | 988 | 5,200 |
| 2024/07/03 | 982 | 982 | 982 | 982 | 100 |
| 2024/07/02 | 989 | 989 | 988 | 988 | 1,100 |
| 2024/07/01 | 999 | 999 | 999 | 999 | 600 |
| 2024/06/28 | 983 | 1,001 | 981 | 1,001 | 800 |
| 2024/06/27 | 974 | 987 | 974 | 987 | 3,300 |
| 2024/06/26 | 981 | 992 | 980 | 981 | 7,100 |
| 2024/06/25 | 985 | 985 | 976 | 981 | 1,500 |
| 2024/06/24 | 998 | 998 | 970 | 990 | 3,500 |
| 2024/06/20 | 999 | 1,000 | 993 | 1,000 | 1,200 |
| 2024/06/19 | 969 | 969 | 969 | 969 | 700 |
| 2024/06/18 | 975 | 989 | 975 | 980 | 600 |
| 2024/06/17 | 983 | 983 | 969 | 972 | 1,700 |
| 2024/06/13 | 994 | 994 | 990 | 993 | 900 |
| 2024/06/12 | 983 | 994 | 983 | 994 | 1,100 |
| 2024/06/11 | 998 | 998 | 993 | 993 | 900 |
| 2024/06/10 | 1,007 | 1,007 | 1,007 | 1,007 | 700 |
| 2024/06/07 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2024/06/06 | 988 | 1,000 | 988 | 1,000 | 500 |
| 2024/06/05 | 996 | 996 | 991 | 991 | 300 |
| 2024/06/04 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2024/06/03 | 991 | 1,002 | 991 | 1,001 | 1,600 |
| 2024/05/31 | 988 | 991 | 988 | 991 | 400 |
| 2024/05/30 | 982 | 986 | 979 | 986 | 1,400 |
| 2024/05/29 | 982 | 982 | 982 | 982 | 100 |
| 2024/05/28 | 987 | 987 | 981 | 981 | 1,300 |
| 2024/05/27 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2024/05/24 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
| 2024/05/23 | 976 | 1,001 | 976 | 1,001 | 2,200 |
| 2024/05/22 | 992 | 992 | 980 | 980 | 1,100 |
| 2024/05/21 | 990 | 990 | 990 | 990 | 100 |
| 2024/05/20 | 999 | 999 | 987 | 990 | 1,400 |
| 2024/05/17 | 980 | 1,019 | 980 | 1,005 | 2,000 |
| 2024/05/16 | 990 | 995 | 980 | 980 | 400 |
| 2024/05/15 | 980 | 1,018 | 966 | 1,000 | 6,000 |
| 2024/05/14 | 978 | 978 | 978 | 978 | 100 |
| 2024/05/13 | 975 | 975 | 975 | 975 | 100 |
| 2024/05/10 | 985 | 985 | 970 | 979 | 3,800 |
| 2024/05/09 | 984 | 992 | 977 | 985 | 3,000 |
| 2024/05/08 | 985 | 987 | 983 | 984 | 1,600 |
| 2024/05/07 | 986 | 986 | 983 | 985 | 700 |
| 2024/05/02 | 980 | 980 | 980 | 980 | 200 |
| 2024/05/01 | 986 | 986 | 977 | 977 | 1,400 |
| 2024/04/30 | 985 | 986 | 977 | 986 | 700 |
| 2024/04/26 | 982 | 982 | 982 | 982 | 100 |
| 2024/04/25 | 982 | 983 | 971 | 982 | 400 |
| 2024/04/24 | 969 | 979 | 969 | 970 | 1,100 |
| 2024/04/23 | 974 | 980 | 968 | 968 | 2,500 |
| 2024/04/22 | 980 | 980 | 971 | 971 | 1,400 |
| 2024/04/19 | 990 | 990 | 980 | 980 | 3,300 |
| 2024/04/18 | 987 | 992 | 987 | 992 | 2,300 |
| 2024/04/17 | 995 | 997 | 993 | 996 | 600 |
| 2024/04/16 | 1,008 | 1,008 | 994 | 995 | 2,300 |
| 2024/04/15 | 1,003 | 1,019 | 997 | 1,019 | 2,300 |
| 2024/04/12 | 999 | 1,009 | 999 | 999 | 2,100 |
| 2024/04/11 | 1,000 | 1,005 | 994 | 996 | 1,600 |
| 2024/04/10 | 996 | 1,007 | 996 | 1,000 | 1,400 |
| 2024/04/09 | 994 | 995 | 993 | 995 | 500 |
| 2024/04/08 | 994 | 994 | 990 | 990 | 900 |
| 2024/04/05 | 989 | 1,001 | 989 | 992 | 3,100 |
| 2024/04/04 | 992 | 994 | 989 | 989 | 2,000 |
| 2024/04/03 | 992 | 998 | 991 | 991 | 1,000 |
| 2024/04/02 | 992 | 996 | 992 | 994 | 1,900 |
| 2024/04/01 | 1,002 | 1,003 | 996 | 996 | 1,800 |
| 2024/03/29 | 995 | 999 | 992 | 998 | 2,400 |
| 2024/03/28 | 996 | 996 | 991 | 992 | 2,000 |
| 2024/03/27 | 997 | 998 | 992 | 996 | 3,800 |
| 2024/03/26 | 996 | 998 | 996 | 996 | 700 |
| 2024/03/25 | 1,001 | 1,001 | 995 | 995 | 5,500 |
| 2024/03/22 | 1,002 | 1,005 | 998 | 999 | 2,500 |
| 2024/03/21 | 1,001 | 1,008 | 1,000 | 1,000 | 2,300 |
| 2024/03/19 | 1,000 | 1,001 | 1,000 | 1,000 | 1,600 |
| 2024/03/18 | 1,001 | 1,005 | 999 | 1,001 | 3,000 |
| 2024/03/15 | 1,001 | 1,003 | 1,000 | 1,000 | 2,300 |
| 2024/03/14 | 1,003 | 1,003 | 1,000 | 1,001 | 1,800 |
| 2024/03/13 | 1,006 | 1,006 | 1,003 | 1,004 | 1,900 |
| 2024/03/12 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2024/03/11 | 1,008 | 1,008 | 1,003 | 1,004 | 1,800 |
| 2024/03/08 | 1,007 | 1,007 | 1,002 | 1,003 | 1,500 |
| 2024/03/07 | 1,007 | 1,010 | 1,003 | 1,007 | 3,700 |
| 2024/03/06 | 1,007 | 1,007 | 1,007 | 1,007 | 200 |
| 2024/03/05 | 1,013 | 1,013 | 1,007 | 1,007 | 500 |
| 2024/03/04 | 1,009 | 1,017 | 1,007 | 1,007 | 5,500 |
| 2024/03/01 | 1,018 | 1,018 | 1,006 | 1,006 | 1,100 |
| 2024/02/29 | 1,002 | 1,011 | 1,002 | 1,006 | 1,400 |
| 2024/02/28 | 1,003 | 1,004 | 1,001 | 1,001 | 1,200 |
| 2024/02/27 | 1,006 | 1,006 | 1,002 | 1,003 | 900 |
| 2024/02/26 | 1,006 | 1,009 | 1,003 | 1,006 | 2,600 |
| 2024/02/22 | 1,009 | 1,009 | 1,005 | 1,005 | 1,000 |
| 2024/02/21 | 1,005 | 1,007 | 1,005 | 1,006 | 500 |
| 2024/02/20 | 1,014 | 1,014 | 1,004 | 1,004 | 1,000 |
| 2024/02/19 | 1,010 | 1,014 | 1,007 | 1,014 | 600 |
| 2024/02/16 | 1,010 | 1,010 | 1,007 | 1,007 | 300 |
| 2024/02/14 | 1,009 | 1,020 | 1,003 | 1,017 | 3,000 |
| 2024/02/13 | 1,016 | 1,040 | 1,004 | 1,009 | 5,900 |
| 2024/02/09 | 1,010 | 1,024 | 1,010 | 1,020 | 3,200 |
| 2024/02/08 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
| 2024/02/07 | 1,010 | 1,010 | 1,010 | 1,010 | 600 |
| 2024/02/06 | 1,022 | 1,025 | 1,005 | 1,005 | 4,700 |
| 2024/02/02 | 1,021 | 1,022 | 1,020 | 1,022 | 1,100 |
| 2024/02/01 | 1,028 | 1,028 | 1,018 | 1,020 | 1,300 |
| 2024/01/31 | 1,023 | 1,023 | 1,021 | 1,021 | 400 |
| 2024/01/30 | 1,027 | 1,027 | 1,023 | 1,023 | 900 |
| 2024/01/29 | 1,027 | 1,027 | 1,027 | 1,027 | 500 |
| 2024/01/26 | 1,018 | 1,018 | 1,018 | 1,018 | 200 |
| 2024/01/25 | 1,030 | 1,030 | 1,011 | 1,011 | 600 |
| 2024/01/24 | 1,023 | 1,023 | 1,023 | 1,023 | 100 |
| 2024/01/23 | 1,026 | 1,026 | 1,022 | 1,022 | 200 |
| 2024/01/22 | 1,015 | 1,024 | 1,015 | 1,019 | 900 |
| 2024/01/19 | 1,018 | 1,018 | 1,015 | 1,015 | 1,500 |
| 2024/01/18 | 1,028 | 1,039 | 1,018 | 1,018 | 1,100 |
| 2024/01/17 | 1,020 | 1,028 | 1,020 | 1,028 | 500 |
| 2024/01/16 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2024/01/15 | 1,015 | 1,020 | 1,015 | 1,020 | 1,600 |
| 2024/01/12 | 1,024 | 1,033 | 1,019 | 1,019 | 1,500 |
| 2024/01/11 | 1,033 | 1,038 | 1,020 | 1,020 | 2,200 |
| 2024/01/10 | 1,022 | 1,024 | 1,016 | 1,023 | 3,200 |
| 2024/01/09 | 1,018 | 1,018 | 1,006 | 1,015 | 2,400 |
| 2024/01/05 | 1,011 | 1,029 | 1,009 | 1,013 | 1,600 |
| 2024/01/04 | 1,008 | 1,010 | 1,005 | 1,008 | 1,200 |