6977 (株)日本抵抗器製作所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-22877895836860102,500860
2024-11-219141,079850892573,500892
2024-11-20960991900929224,500929
2024-11-19795950795950243,500950
2024-11-187878007878001,600800
2024-11-158108108058101,100810
2024-11-148408478298291,000829
2024-11-138198758198454,100845
2024-11-128208208058192,500819
2024-11-118108207988204,300820
2024-11-08798810798810900810
2024-11-07810810799800400800
2024-11-068108108008101,400810
2024-11-058208208108202,500820
2024-11-018208208208201,000820
2024-10-318128258118202,900820
2024-10-30819819814814300814
2024-10-298208218208201,400820
2024-10-288208208208202,000820
2024-10-257988207947992,500799
2024-10-248018127977981,700798
2024-10-23807807806806400806
2024-10-228068098048064,300806
2024-10-218098098008003,300800
2024-10-188238238098093,200809
2024-10-17820822820820800820
2024-10-168148208148201,200820
2024-10-15800814800814900814
2024-10-117958027938002,800800
2024-10-108018017937934,700793
2024-10-09792796792793900793
2024-10-087957957917924,200792
2024-10-077918007917993,200799
2024-10-047907977887912,100791
2024-10-037797857787853,100785
2024-10-027787797787781,400778
2024-10-017807817727812,400781
2024-09-307727727727721,600772
2024-09-277657767657712,000771
2024-09-267677677637672,200767
2024-09-257707707627683,500768
2024-09-247757757667692,300769
2024-09-207747807727732,600773
2024-09-197667737657673,300767
2024-09-187677687647642,600764
2024-09-177647667627627,500762
2024-09-1376777976176258,800762
2024-09-1278078677477816,200778
2024-09-118298307807988,200798
2024-09-108478478398411,100841
2024-09-09835860835847700847
2024-09-068718808328448,100844
2024-09-058638778618671,200867
2024-09-04861863861863200863
2024-09-03879885879885300885
2024-09-029139138838831,300883
2024-08-30883883883883300883
2024-08-29875877875877300877
2024-08-28870875866875600875
2024-08-27863885857885800885
2024-08-26877877877877200877
2024-08-238758758608621,300862
2024-08-228708798708791,400879
2024-08-218718718708701,100870
2024-08-20873873873873200873
2024-08-19872872872872700872
2024-08-168798808728721,000872
2024-08-15895895864877900877
2024-08-148889098848904,700890
2024-08-139249249019182,600918
2024-08-09905910905909600909
2024-08-088378608298577,200857
2024-08-078098538058534,600853
2024-08-0686686677280921,100809
2024-08-059159158508662,100866
2024-08-029799799509503,300950
2024-08-01989989989989500989
2024-07-31985990985990400990
2024-07-30979979979979100979
2024-07-29984990982985700985
2024-07-26---985-985
2024-07-25---985-985
2024-07-249789859789851,100985
2024-07-23984984983983200983
2024-07-22979979979979200979
2024-07-199749749749741,100974
2024-07-18973973973973100973
2024-07-17982982982982400982
2024-07-16972972972972100972
2024-07-129749749729721,100972
2024-07-119749849749741,400974
2024-07-109809809709752,400975
2024-07-099739869739851,500985
2024-07-089949949789862,400986
2024-07-05984994984994200994
2024-07-049971,0309709885,200988
2024-07-03982982982982100982
2024-07-029899899889881,100988
2024-07-01999999999999600999
2024-06-289831,0019811,0018001,001
2024-06-279749879749873,300987
2024-06-269819929809817,100981
2024-06-259859859769811,500981
2024-06-249989989709903,500990
2024-06-21---1,000-1,000
2024-06-209991,0009931,0001,2001,000
2024-06-19969969969969700969
2024-06-18975989975980600980
2024-06-179839839699721,700972
2024-06-14---993-993
2024-06-13994994990993900993
2024-06-129839949839941,100994
2024-06-11998998993993900993
2024-06-101,0071,0071,0071,0077001,007
2024-06-071,0011,0011,0011,0011001,001
2024-06-069881,0009881,0005001,000
2024-06-05996996991991300991
2024-06-041,0011,0011,0011,0011001,001
2024-06-039911,0029911,0011,6001,001
2024-05-31988991988991400991
2024-05-309829869799861,400986
2024-05-29982982982982100982
2024-05-289879879819811,300981
2024-05-271,0011,0011,0011,0011001,001
2024-05-241,0011,0011,0011,0011001,001
2024-05-239761,0019761,0012,2001,001
2024-05-229929929809801,100980
2024-05-21990990990990100990
2024-05-209999999879901,400990
2024-05-179801,0199801,0052,0001,005
2024-05-16990995980980400980
2024-05-159801,0189661,0006,0001,000
2024-05-14978978978978100978
2024-05-13975975975975100975
2024-05-109859859709793,800979
2024-05-099849929779853,000985
2024-05-089859879839841,600984
2024-05-07986986983985700985
2024-05-02980980980980200980
2024-05-019869869779771,400977
2024-04-30985986977986700986
2024-04-26982982982982100982
2024-04-25982983971982400982
2024-04-249699799699701,100970
2024-04-239749809689682,500968
2024-04-229809809719711,400971
2024-04-199909909809803,300980
2024-04-189879929879922,300992
2024-04-17995997993996600996
2024-04-161,0081,0089949952,300995
2024-04-151,0031,0199971,0192,3001,019
2024-04-129991,0099999992,100999
2024-04-111,0001,0059949961,600996
2024-04-109961,0079961,0001,4001,000
2024-04-09994995993995500995
2024-04-08994994990990900990
2024-04-059891,0019899923,100992
2024-04-049929949899892,000989
2024-04-039929989919911,000991
2024-04-029929969929941,900994
2024-04-011,0021,0039969961,800996
2024-03-299959999929982,400998
2024-03-289969969919922,000992
2024-03-279979989929963,800996
2024-03-26996998996996700996
2024-03-251,0011,0019959955,500995
2024-03-221,0021,0059989992,500999
2024-03-211,0011,0081,0001,0002,3001,000
2024-03-191,0001,0011,0001,0001,6001,000
2024-03-181,0011,0059991,0013,0001,001
2024-03-151,0011,0031,0001,0002,3001,000
2024-03-141,0031,0031,0001,0011,8001,001
2024-03-131,0061,0061,0031,0041,9001,004
2024-03-121,0041,0041,0041,0041001,004
2024-03-111,0081,0081,0031,0041,8001,004
2024-03-081,0071,0071,0021,0031,5001,003
2024-03-071,0071,0101,0031,0073,7001,007
2024-03-061,0071,0071,0071,0072001,007
2024-03-051,0131,0131,0071,0075001,007
2024-03-041,0091,0171,0071,0075,5001,007
2024-03-011,0181,0181,0061,0061,1001,006
2024-02-291,0021,0111,0021,0061,4001,006
2024-02-281,0031,0041,0011,0011,2001,001
2024-02-271,0061,0061,0021,0039001,003
2024-02-261,0061,0091,0031,0062,6001,006
2024-02-221,0091,0091,0051,0051,0001,005
2024-02-211,0051,0071,0051,0065001,006
2024-02-201,0141,0141,0041,0041,0001,004
2024-02-191,0101,0141,0071,0146001,014
2024-02-161,0101,0101,0071,0073001,007
2024-02-15---1,017-1,017
2024-02-141,0091,0201,0031,0173,0001,017
2024-02-131,0161,0401,0041,0095,9001,009
2024-02-091,0101,0241,0101,0203,2001,020
2024-02-081,0101,0101,0101,0105001,010
2024-02-071,0101,0101,0101,0106001,010
2024-02-061,0221,0251,0051,0054,7001,005
2024-02-05---1,022-1,022
2024-02-021,0211,0221,0201,0221,1001,022
2024-02-011,0281,0281,0181,0201,3001,020
2024-01-311,0231,0231,0211,0214001,021
2024-01-301,0271,0271,0231,0239001,023
2024-01-291,0271,0271,0271,0275001,027
2024-01-261,0181,0181,0181,0182001,018
2024-01-251,0301,0301,0111,0116001,011
2024-01-241,0231,0231,0231,0231001,023
2024-01-231,0261,0261,0221,0222001,022
2024-01-221,0151,0241,0151,0199001,019
2024-01-191,0181,0181,0151,0151,5001,015
2024-01-181,0281,0391,0181,0181,1001,018
2024-01-171,0201,0281,0201,0285001,028
2024-01-161,0201,0201,0201,0202001,020
2024-01-151,0151,0201,0151,0201,6001,020
2024-01-121,0241,0331,0191,0191,5001,019
2024-01-111,0331,0381,0201,0202,2001,020
2024-01-101,0221,0241,0161,0233,2001,023
2024-01-091,0181,0181,0061,0152,4001,015
2024-01-051,0111,0291,0091,0131,6001,013
2024-01-041,0081,0101,0051,0081,2001,008

分割・併合履歴 : [2017-06-28]1株→0.1株