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 |
|---|---|---|---|---|---|
| 2024/12/30 | 815 | 815 | 802 | 815 | 1,600 |
| 2024/12/27 | 792 | 815 | 792 | 815 | 6,200 |
| 2024/12/26 | 803 | 810 | 803 | 807 | 2,100 |
| 2024/12/25 | 806 | 808 | 797 | 803 | 5,300 |
| 2024/12/24 | 804 | 807 | 799 | 806 | 1,500 |
| 2024/12/23 | 803 | 803 | 801 | 803 | 1,300 |
| 2024/12/20 | 801 | 806 | 799 | 802 | 10,900 |
| 2024/12/19 | 801 | 816 | 801 | 805 | 6,400 |
| 2024/12/18 | 791 | 810 | 791 | 807 | 6,500 |
| 2024/12/17 | 801 | 801 | 796 | 796 | 400 |
| 2024/12/16 | 799 | 803 | 795 | 800 | 10,900 |
| 2024/12/13 | 795 | 800 | 794 | 799 | 5,200 |
| 2024/12/12 | 792 | 796 | 791 | 794 | 3,300 |
| 2024/12/11 | 798 | 798 | 785 | 788 | 5,400 |
| 2024/12/10 | 810 | 810 | 795 | 799 | 2,600 |
| 2024/12/09 | 791 | 801 | 785 | 798 | 10,300 |
| 2024/12/06 | 810 | 810 | 783 | 794 | 16,600 |
| 2024/12/05 | 815 | 834 | 806 | 810 | 21,300 |
| 2024/12/04 | 846 | 854 | 807 | 819 | 38,700 |
| 2024/12/03 | 881 | 929 | 828 | 843 | 61,800 |
| 2024/12/02 | 813 | 851 | 809 | 837 | 14,200 |
| 2024/11/29 | 825 | 850 | 811 | 815 | 11,400 |
| 2024/11/28 | 856 | 856 | 807 | 828 | 38,300 |
| 2024/11/27 | 861 | 887 | 820 | 848 | 48,200 |
| 2024/11/26 | 871 | 905 | 827 | 846 | 75,500 |
| 2024/11/25 | 860 | 908 | 850 | 862 | 85,400 |
| 2024/11/22 | 877 | 895 | 836 | 860 | 102,500 |
| 2024/11/21 | 914 | 1,079 | 850 | 892 | 573,500 |
| 2024/11/20 | 960 | 991 | 900 | 929 | 224,500 |
| 2024/11/19 | 795 | 950 | 795 | 950 | 249,800 |
| 2024/11/18 | 787 | 800 | 787 | 800 | 1,600 |
| 2024/11/15 | 810 | 810 | 805 | 810 | 1,100 |
| 2024/11/14 | 840 | 847 | 816 | 816 | 1,200 |
| 2024/11/13 | 819 | 875 | 819 | 845 | 4,100 |
| 2024/11/12 | 820 | 820 | 805 | 819 | 2,500 |
| 2024/11/11 | 810 | 820 | 798 | 820 | 4,300 |
| 2024/11/08 | 798 | 810 | 798 | 810 | 900 |
| 2024/11/07 | 810 | 810 | 799 | 800 | 400 |
| 2024/11/06 | 810 | 810 | 800 | 810 | 1,400 |
| 2024/11/05 | 820 | 820 | 810 | 820 | 2,500 |
| 2024/11/01 | 820 | 820 | 820 | 820 | 1,000 |
| 2024/10/31 | 812 | 825 | 811 | 820 | 2,900 |
| 2024/10/30 | 819 | 819 | 814 | 814 | 300 |
| 2024/10/29 | 820 | 821 | 820 | 820 | 1,400 |
| 2024/10/28 | 820 | 820 | 820 | 820 | 2,000 |
| 2024/10/25 | 798 | 820 | 794 | 799 | 2,500 |
| 2024/10/24 | 801 | 812 | 797 | 798 | 1,700 |
| 2024/10/23 | 807 | 807 | 806 | 806 | 400 |
| 2024/10/22 | 806 | 809 | 804 | 806 | 4,300 |
| 2024/10/21 | 809 | 809 | 800 | 800 | 3,300 |
| 2024/10/18 | 823 | 823 | 809 | 809 | 3,200 |
| 2024/10/17 | 820 | 822 | 820 | 820 | 800 |
| 2024/10/16 | 814 | 820 | 814 | 820 | 1,200 |
| 2024/10/15 | 800 | 814 | 800 | 814 | 900 |
| 2024/10/11 | 795 | 802 | 793 | 800 | 2,800 |
| 2024/10/10 | 801 | 801 | 793 | 793 | 4,700 |
| 2024/10/09 | 792 | 796 | 792 | 793 | 900 |
| 2024/10/08 | 795 | 795 | 791 | 792 | 4,200 |
| 2024/10/07 | 791 | 800 | 791 | 799 | 3,200 |
| 2024/10/04 | 790 | 797 | 788 | 791 | 2,100 |
| 2024/10/03 | 779 | 785 | 778 | 785 | 3,100 |
| 2024/10/02 | 778 | 779 | 778 | 778 | 1,400 |
| 2024/10/01 | 780 | 781 | 772 | 781 | 2,400 |
| 2024/09/30 | 772 | 772 | 772 | 772 | 1,600 |
| 2024/09/27 | 765 | 776 | 765 | 771 | 2,000 |
| 2024/09/26 | 767 | 767 | 763 | 767 | 2,200 |
| 2024/09/25 | 770 | 770 | 762 | 768 | 3,500 |
| 2024/09/24 | 775 | 775 | 766 | 769 | 2,300 |
| 2024/09/20 | 774 | 780 | 772 | 773 | 2,600 |
| 2024/09/19 | 766 | 773 | 765 | 767 | 3,300 |
| 2024/09/18 | 767 | 768 | 764 | 764 | 2,600 |
| 2024/09/17 | 764 | 766 | 762 | 762 | 7,500 |
| 2024/09/13 | 767 | 779 | 761 | 762 | 58,800 |
| 2024/09/12 | 780 | 786 | 774 | 778 | 16,200 |
| 2024/09/11 | 829 | 830 | 780 | 798 | 8,200 |
| 2024/09/10 | 847 | 847 | 839 | 841 | 1,100 |
| 2024/09/09 | 835 | 860 | 835 | 847 | 700 |
| 2024/09/06 | 871 | 880 | 832 | 844 | 8,100 |
| 2024/09/05 | 863 | 877 | 861 | 867 | 1,200 |
| 2024/09/04 | 861 | 863 | 861 | 863 | 200 |
| 2024/09/03 | 879 | 885 | 879 | 885 | 300 |
| 2024/09/02 | 913 | 913 | 883 | 883 | 1,300 |
| 2024/08/30 | 883 | 883 | 883 | 883 | 300 |
| 2024/08/29 | 875 | 877 | 875 | 877 | 300 |
| 2024/08/28 | 870 | 875 | 866 | 875 | 600 |
| 2024/08/27 | 863 | 885 | 857 | 885 | 800 |
| 2024/08/26 | 877 | 877 | 877 | 877 | 200 |
| 2024/08/23 | 875 | 875 | 860 | 862 | 1,300 |
| 2024/08/22 | 870 | 879 | 870 | 879 | 1,400 |
| 2024/08/21 | 871 | 871 | 870 | 870 | 1,100 |
| 2024/08/20 | 873 | 873 | 873 | 873 | 200 |
| 2024/08/19 | 872 | 872 | 872 | 872 | 700 |
| 2024/08/16 | 879 | 880 | 872 | 872 | 1,000 |
| 2024/08/15 | 895 | 895 | 864 | 877 | 900 |
| 2024/08/14 | 888 | 909 | 884 | 890 | 4,700 |
| 2024/08/13 | 924 | 924 | 901 | 918 | 2,600 |
| 2024/08/09 | 905 | 910 | 905 | 909 | 600 |
| 2024/08/08 | 837 | 860 | 829 | 857 | 7,200 |
| 2024/08/07 | 809 | 853 | 805 | 853 | 4,600 |
| 2024/08/06 | 866 | 866 | 772 | 809 | 21,100 |
| 2024/08/05 | 915 | 915 | 850 | 866 | 2,100 |
| 2024/08/02 | 979 | 979 | 950 | 950 | 3,300 |
| 2024/08/01 | 989 | 989 | 989 | 989 | 500 |
| 2024/07/31 | 985 | 990 | 985 | 990 | 400 |
| 2024/07/30 | 979 | 979 | 979 | 979 | 100 |
| 2024/07/29 | 984 | 990 | 982 | 985 | 700 |
| 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 |