6977 (株)日本抵抗器製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 789 | 789 | 768 | 771 | 1,100 | 771 |
| 2025-04-03 | 798 | 798 | 794 | 794 | 3,100 | 794 |
| 2025-04-02 | 800 | 800 | 799 | 799 | 300 | 799 |
| 2025-04-01 | 807 | 807 | 800 | 800 | 1,300 | 800 |
| 2025-03-31 | 807 | 807 | 802 | 802 | 1,800 | 802 |
| 2025-03-28 | 806 | 807 | 805 | 805 | 900 | 805 |
| 2025-03-27 | 813 | 815 | 805 | 805 | 3,100 | 805 |
| 2025-03-26 | 806 | 841 | 806 | 810 | 5,300 | 810 |
| 2025-03-25 | 804 | 805 | 802 | 805 | 800 | 805 |
| 2025-03-24 | 804 | 804 | 804 | 804 | 300 | 804 |
| 2025-03-21 | 802 | 804 | 802 | 804 | 600 | 804 |
| 2025-03-19 | 796 | 803 | 796 | 803 | 400 | 803 |
| 2025-03-18 | 802 | 805 | 796 | 798 | 2,700 | 798 |
| 2025-03-17 | 795 | 796 | 795 | 796 | 300 | 796 |
| 2025-03-14 | 795 | 801 | 794 | 801 | 600 | 801 |
| 2025-03-13 | 800 | 800 | 799 | 799 | 200 | 799 |
| 2025-03-12 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2025-03-11 | 800 | 805 | 800 | 805 | 800 | 805 |
| 2025-03-10 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2025-03-07 | 796 | 800 | 796 | 800 | 700 | 800 |
| 2025-03-06 | 797 | 797 | 795 | 795 | 200 | 795 |
| 2025-03-05 | 797 | 797 | 796 | 796 | 400 | 796 |
| 2025-03-04 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2025-03-03 | 797 | 797 | 793 | 796 | 1,700 | 796 |
| 2025-02-28 | 807 | 807 | 789 | 791 | 3,000 | 791 |
| 2025-02-27 | 807 | 807 | 807 | 807 | 300 | 807 |
| 2025-02-26 | 800 | 804 | 800 | 801 | 900 | 801 |
| 2025-02-25 | 807 | 807 | 800 | 800 | 1,700 | 800 |
| 2025-02-21 | 809 | 809 | 801 | 801 | 700 | 801 |
| 2025-02-20 | 801 | 802 | 800 | 802 | 1,400 | 802 |
| 2025-02-19 | 801 | 801 | 801 | 801 | 300 | 801 |
| 2025-02-18 | 803 | 803 | 803 | 803 | 100 | 803 |
| 2025-02-17 | 805 | 805 | 801 | 801 | 1,000 | 801 |
| 2025-02-14 | 809 | 817 | 801 | 801 | 3,000 | 801 |
| 2025-02-13 | 805 | 805 | 804 | 805 | 300 | 805 |
| 2025-02-12 | 799 | 813 | 799 | 800 | 2,900 | 800 |
| 2025-02-10 | 815 | 815 | 810 | 813 | 2,100 | 813 |
| 2025-02-07 | 807 | 815 | 807 | 815 | 1,100 | 815 |
| 2025-02-06 | 803 | 817 | 803 | 803 | 4,200 | 803 |
| 2025-02-05 | 804 | 804 | 802 | 802 | 300 | 802 |
| 2025-02-04 | 805 | 805 | 804 | 804 | 200 | 804 |
| 2025-02-03 | 814 | 814 | 805 | 805 | 1,300 | 805 |
| 2025-01-31 | 805 | 807 | 805 | 807 | 900 | 807 |
| 2025-01-30 | 803 | 803 | 803 | 803 | 100 | 803 |
| 2025-01-29 | 803 | 803 | 800 | 800 | 700 | 800 |
| 2025-01-28 | 807 | 807 | 797 | 803 | 2,200 | 803 |
| 2025-01-27 | 809 | 809 | 802 | 802 | 3,000 | 802 |
| 2025-01-24 | 805 | 808 | 805 | 808 | 500 | 808 |
| 2025-01-23 | 806 | 809 | 805 | 805 | 3,400 | 805 |
| 2025-01-22 | 813 | 816 | 805 | 805 | 3,600 | 805 |
| 2025-01-21 | - | - | - | 804 | - | 804 |
| 2025-01-20 | 802 | 817 | 802 | 804 | 1,000 | 804 |
| 2025-01-17 | 802 | 806 | 801 | 802 | 2,300 | 802 |
| 2025-01-16 | 801 | 802 | 801 | 802 | 600 | 802 |
| 2025-01-15 | 812 | 812 | 803 | 803 | 400 | 803 |
| 2025-01-14 | 812 | 812 | 801 | 802 | 2,600 | 802 |
| 2025-01-10 | 827 | 827 | 820 | 820 | 4,500 | 820 |
| 2025-01-09 | 812 | 816 | 812 | 812 | 1,000 | 812 |
| 2025-01-08 | 810 | 812 | 809 | 811 | 1,200 | 811 |
| 2025-01-07 | 807 | 819 | 802 | 813 | 2,600 | 813 |
| 2025-01-06 | 817 | 817 | 807 | 809 | 2,900 | 809 |
分割・併合履歴 ： [2017-06-28]1株→0.1株