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 |
---|---|---|---|---|---|---|
2024-11-22 | 877 | 895 | 836 | 860 | 102,500 | 860 |
2024-11-21 | 914 | 1,079 | 850 | 892 | 573,500 | 892 |
2024-11-20 | 960 | 991 | 900 | 929 | 224,500 | 929 |
2024-11-19 | 795 | 950 | 795 | 950 | 243,500 | 950 |
2024-11-18 | 787 | 800 | 787 | 800 | 1,600 | 800 |
2024-11-15 | 810 | 810 | 805 | 810 | 1,100 | 810 |
2024-11-14 | 840 | 847 | 829 | 829 | 1,000 | 829 |
2024-11-13 | 819 | 875 | 819 | 845 | 4,100 | 845 |
2024-11-12 | 820 | 820 | 805 | 819 | 2,500 | 819 |
2024-11-11 | 810 | 820 | 798 | 820 | 4,300 | 820 |
2024-11-08 | 798 | 810 | 798 | 810 | 900 | 810 |
2024-11-07 | 810 | 810 | 799 | 800 | 400 | 800 |
2024-11-06 | 810 | 810 | 800 | 810 | 1,400 | 810 |
2024-11-05 | 820 | 820 | 810 | 820 | 2,500 | 820 |
2024-11-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
2024-10-31 | 812 | 825 | 811 | 820 | 2,900 | 820 |
2024-10-30 | 819 | 819 | 814 | 814 | 300 | 814 |
2024-10-29 | 820 | 821 | 820 | 820 | 1,400 | 820 |
2024-10-28 | 820 | 820 | 820 | 820 | 2,000 | 820 |
2024-10-25 | 798 | 820 | 794 | 799 | 2,500 | 799 |
2024-10-24 | 801 | 812 | 797 | 798 | 1,700 | 798 |
2024-10-23 | 807 | 807 | 806 | 806 | 400 | 806 |
2024-10-22 | 806 | 809 | 804 | 806 | 4,300 | 806 |
2024-10-21 | 809 | 809 | 800 | 800 | 3,300 | 800 |
2024-10-18 | 823 | 823 | 809 | 809 | 3,200 | 809 |
2024-10-17 | 820 | 822 | 820 | 820 | 800 | 820 |
2024-10-16 | 814 | 820 | 814 | 820 | 1,200 | 820 |
2024-10-15 | 800 | 814 | 800 | 814 | 900 | 814 |
2024-10-11 | 795 | 802 | 793 | 800 | 2,800 | 800 |
2024-10-10 | 801 | 801 | 793 | 793 | 4,700 | 793 |
2024-10-09 | 792 | 796 | 792 | 793 | 900 | 793 |
2024-10-08 | 795 | 795 | 791 | 792 | 4,200 | 792 |
2024-10-07 | 791 | 800 | 791 | 799 | 3,200 | 799 |
2024-10-04 | 790 | 797 | 788 | 791 | 2,100 | 791 |
2024-10-03 | 779 | 785 | 778 | 785 | 3,100 | 785 |
2024-10-02 | 778 | 779 | 778 | 778 | 1,400 | 778 |
2024-10-01 | 780 | 781 | 772 | 781 | 2,400 | 781 |
2024-09-30 | 772 | 772 | 772 | 772 | 1,600 | 772 |
2024-09-27 | 765 | 776 | 765 | 771 | 2,000 | 771 |
2024-09-26 | 767 | 767 | 763 | 767 | 2,200 | 767 |
2024-09-25 | 770 | 770 | 762 | 768 | 3,500 | 768 |
2024-09-24 | 775 | 775 | 766 | 769 | 2,300 | 769 |
2024-09-20 | 774 | 780 | 772 | 773 | 2,600 | 773 |
2024-09-19 | 766 | 773 | 765 | 767 | 3,300 | 767 |
2024-09-18 | 767 | 768 | 764 | 764 | 2,600 | 764 |
2024-09-17 | 764 | 766 | 762 | 762 | 7,500 | 762 |
2024-09-13 | 767 | 779 | 761 | 762 | 58,800 | 762 |
2024-09-12 | 780 | 786 | 774 | 778 | 16,200 | 778 |
2024-09-11 | 829 | 830 | 780 | 798 | 8,200 | 798 |
2024-09-10 | 847 | 847 | 839 | 841 | 1,100 | 841 |
2024-09-09 | 835 | 860 | 835 | 847 | 700 | 847 |
2024-09-06 | 871 | 880 | 832 | 844 | 8,100 | 844 |
2024-09-05 | 863 | 877 | 861 | 867 | 1,200 | 867 |
2024-09-04 | 861 | 863 | 861 | 863 | 200 | 863 |
2024-09-03 | 879 | 885 | 879 | 885 | 300 | 885 |
2024-09-02 | 913 | 913 | 883 | 883 | 1,300 | 883 |
2024-08-30 | 883 | 883 | 883 | 883 | 300 | 883 |
2024-08-29 | 875 | 877 | 875 | 877 | 300 | 877 |
2024-08-28 | 870 | 875 | 866 | 875 | 600 | 875 |
2024-08-27 | 863 | 885 | 857 | 885 | 800 | 885 |
2024-08-26 | 877 | 877 | 877 | 877 | 200 | 877 |
2024-08-23 | 875 | 875 | 860 | 862 | 1,300 | 862 |
2024-08-22 | 870 | 879 | 870 | 879 | 1,400 | 879 |
2024-08-21 | 871 | 871 | 870 | 870 | 1,100 | 870 |
2024-08-20 | 873 | 873 | 873 | 873 | 200 | 873 |
2024-08-19 | 872 | 872 | 872 | 872 | 700 | 872 |
2024-08-16 | 879 | 880 | 872 | 872 | 1,000 | 872 |
2024-08-15 | 895 | 895 | 864 | 877 | 900 | 877 |
2024-08-14 | 888 | 909 | 884 | 890 | 4,700 | 890 |
2024-08-13 | 924 | 924 | 901 | 918 | 2,600 | 918 |
2024-08-09 | 905 | 910 | 905 | 909 | 600 | 909 |
2024-08-08 | 837 | 860 | 829 | 857 | 7,200 | 857 |
2024-08-07 | 809 | 853 | 805 | 853 | 4,600 | 853 |
2024-08-06 | 866 | 866 | 772 | 809 | 21,100 | 809 |
2024-08-05 | 915 | 915 | 850 | 866 | 2,100 | 866 |
2024-08-02 | 979 | 979 | 950 | 950 | 3,300 | 950 |
2024-08-01 | 989 | 989 | 989 | 989 | 500 | 989 |
2024-07-31 | 985 | 990 | 985 | 990 | 400 | 990 |
2024-07-30 | 979 | 979 | 979 | 979 | 100 | 979 |
2024-07-29 | 984 | 990 | 982 | 985 | 700 | 985 |
2024-07-26 | - | - | - | 985 | - | 985 |
2024-07-25 | - | - | - | 985 | - | 985 |
2024-07-24 | 978 | 985 | 978 | 985 | 1,100 | 985 |
2024-07-23 | 984 | 984 | 983 | 983 | 200 | 983 |
2024-07-22 | 979 | 979 | 979 | 979 | 200 | 979 |
2024-07-19 | 974 | 974 | 974 | 974 | 1,100 | 974 |
2024-07-18 | 973 | 973 | 973 | 973 | 100 | 973 |
2024-07-17 | 982 | 982 | 982 | 982 | 400 | 982 |
2024-07-16 | 972 | 972 | 972 | 972 | 100 | 972 |
2024-07-12 | 974 | 974 | 972 | 972 | 1,100 | 972 |
2024-07-11 | 974 | 984 | 974 | 974 | 1,400 | 974 |
2024-07-10 | 980 | 980 | 970 | 975 | 2,400 | 975 |
2024-07-09 | 973 | 986 | 973 | 985 | 1,500 | 985 |
2024-07-08 | 994 | 994 | 978 | 986 | 2,400 | 986 |
2024-07-05 | 984 | 994 | 984 | 994 | 200 | 994 |
2024-07-04 | 997 | 1,030 | 970 | 988 | 5,200 | 988 |
2024-07-03 | 982 | 982 | 982 | 982 | 100 | 982 |
2024-07-02 | 989 | 989 | 988 | 988 | 1,100 | 988 |
2024-07-01 | 999 | 999 | 999 | 999 | 600 | 999 |
2024-06-28 | 983 | 1,001 | 981 | 1,001 | 800 | 1,001 |
2024-06-27 | 974 | 987 | 974 | 987 | 3,300 | 987 |
2024-06-26 | 981 | 992 | 980 | 981 | 7,100 | 981 |
2024-06-25 | 985 | 985 | 976 | 981 | 1,500 | 981 |
2024-06-24 | 998 | 998 | 970 | 990 | 3,500 | 990 |
2024-06-21 | - | - | - | 1,000 | - | 1,000 |
2024-06-20 | 999 | 1,000 | 993 | 1,000 | 1,200 | 1,000 |
2024-06-19 | 969 | 969 | 969 | 969 | 700 | 969 |
2024-06-18 | 975 | 989 | 975 | 980 | 600 | 980 |
2024-06-17 | 983 | 983 | 969 | 972 | 1,700 | 972 |
2024-06-14 | - | - | - | 993 | - | 993 |
2024-06-13 | 994 | 994 | 990 | 993 | 900 | 993 |
2024-06-12 | 983 | 994 | 983 | 994 | 1,100 | 994 |
2024-06-11 | 998 | 998 | 993 | 993 | 900 | 993 |
2024-06-10 | 1,007 | 1,007 | 1,007 | 1,007 | 700 | 1,007 |
2024-06-07 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
2024-06-06 | 988 | 1,000 | 988 | 1,000 | 500 | 1,000 |
2024-06-05 | 996 | 996 | 991 | 991 | 300 | 991 |
2024-06-04 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
2024-06-03 | 991 | 1,002 | 991 | 1,001 | 1,600 | 1,001 |
2024-05-31 | 988 | 991 | 988 | 991 | 400 | 991 |
2024-05-30 | 982 | 986 | 979 | 986 | 1,400 | 986 |
2024-05-29 | 982 | 982 | 982 | 982 | 100 | 982 |
2024-05-28 | 987 | 987 | 981 | 981 | 1,300 | 981 |
2024-05-27 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
2024-05-24 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
2024-05-23 | 976 | 1,001 | 976 | 1,001 | 2,200 | 1,001 |
2024-05-22 | 992 | 992 | 980 | 980 | 1,100 | 980 |
2024-05-21 | 990 | 990 | 990 | 990 | 100 | 990 |
2024-05-20 | 999 | 999 | 987 | 990 | 1,400 | 990 |
2024-05-17 | 980 | 1,019 | 980 | 1,005 | 2,000 | 1,005 |
2024-05-16 | 990 | 995 | 980 | 980 | 400 | 980 |
2024-05-15 | 980 | 1,018 | 966 | 1,000 | 6,000 | 1,000 |
2024-05-14 | 978 | 978 | 978 | 978 | 100 | 978 |
2024-05-13 | 975 | 975 | 975 | 975 | 100 | 975 |
2024-05-10 | 985 | 985 | 970 | 979 | 3,800 | 979 |
2024-05-09 | 984 | 992 | 977 | 985 | 3,000 | 985 |
2024-05-08 | 985 | 987 | 983 | 984 | 1,600 | 984 |
2024-05-07 | 986 | 986 | 983 | 985 | 700 | 985 |
2024-05-02 | 980 | 980 | 980 | 980 | 200 | 980 |
2024-05-01 | 986 | 986 | 977 | 977 | 1,400 | 977 |
2024-04-30 | 985 | 986 | 977 | 986 | 700 | 986 |
2024-04-26 | 982 | 982 | 982 | 982 | 100 | 982 |
2024-04-25 | 982 | 983 | 971 | 982 | 400 | 982 |
2024-04-24 | 969 | 979 | 969 | 970 | 1,100 | 970 |
2024-04-23 | 974 | 980 | 968 | 968 | 2,500 | 968 |
2024-04-22 | 980 | 980 | 971 | 971 | 1,400 | 971 |
2024-04-19 | 990 | 990 | 980 | 980 | 3,300 | 980 |
2024-04-18 | 987 | 992 | 987 | 992 | 2,300 | 992 |
2024-04-17 | 995 | 997 | 993 | 996 | 600 | 996 |
2024-04-16 | 1,008 | 1,008 | 994 | 995 | 2,300 | 995 |
2024-04-15 | 1,003 | 1,019 | 997 | 1,019 | 2,300 | 1,019 |
2024-04-12 | 999 | 1,009 | 999 | 999 | 2,100 | 999 |
2024-04-11 | 1,000 | 1,005 | 994 | 996 | 1,600 | 996 |
2024-04-10 | 996 | 1,007 | 996 | 1,000 | 1,400 | 1,000 |
2024-04-09 | 994 | 995 | 993 | 995 | 500 | 995 |
2024-04-08 | 994 | 994 | 990 | 990 | 900 | 990 |
2024-04-05 | 989 | 1,001 | 989 | 992 | 3,100 | 992 |
2024-04-04 | 992 | 994 | 989 | 989 | 2,000 | 989 |
2024-04-03 | 992 | 998 | 991 | 991 | 1,000 | 991 |
2024-04-02 | 992 | 996 | 992 | 994 | 1,900 | 994 |
2024-04-01 | 1,002 | 1,003 | 996 | 996 | 1,800 | 996 |
2024-03-29 | 995 | 999 | 992 | 998 | 2,400 | 998 |
2024-03-28 | 996 | 996 | 991 | 992 | 2,000 | 992 |
2024-03-27 | 997 | 998 | 992 | 996 | 3,800 | 996 |
2024-03-26 | 996 | 998 | 996 | 996 | 700 | 996 |
2024-03-25 | 1,001 | 1,001 | 995 | 995 | 5,500 | 995 |
2024-03-22 | 1,002 | 1,005 | 998 | 999 | 2,500 | 999 |
2024-03-21 | 1,001 | 1,008 | 1,000 | 1,000 | 2,300 | 1,000 |
2024-03-19 | 1,000 | 1,001 | 1,000 | 1,000 | 1,600 | 1,000 |
2024-03-18 | 1,001 | 1,005 | 999 | 1,001 | 3,000 | 1,001 |
2024-03-15 | 1,001 | 1,003 | 1,000 | 1,000 | 2,300 | 1,000 |
2024-03-14 | 1,003 | 1,003 | 1,000 | 1,001 | 1,800 | 1,001 |
2024-03-13 | 1,006 | 1,006 | 1,003 | 1,004 | 1,900 | 1,004 |
2024-03-12 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
2024-03-11 | 1,008 | 1,008 | 1,003 | 1,004 | 1,800 | 1,004 |
2024-03-08 | 1,007 | 1,007 | 1,002 | 1,003 | 1,500 | 1,003 |
2024-03-07 | 1,007 | 1,010 | 1,003 | 1,007 | 3,700 | 1,007 |
2024-03-06 | 1,007 | 1,007 | 1,007 | 1,007 | 200 | 1,007 |
2024-03-05 | 1,013 | 1,013 | 1,007 | 1,007 | 500 | 1,007 |
2024-03-04 | 1,009 | 1,017 | 1,007 | 1,007 | 5,500 | 1,007 |
2024-03-01 | 1,018 | 1,018 | 1,006 | 1,006 | 1,100 | 1,006 |
2024-02-29 | 1,002 | 1,011 | 1,002 | 1,006 | 1,400 | 1,006 |
2024-02-28 | 1,003 | 1,004 | 1,001 | 1,001 | 1,200 | 1,001 |
2024-02-27 | 1,006 | 1,006 | 1,002 | 1,003 | 900 | 1,003 |
2024-02-26 | 1,006 | 1,009 | 1,003 | 1,006 | 2,600 | 1,006 |
2024-02-22 | 1,009 | 1,009 | 1,005 | 1,005 | 1,000 | 1,005 |
2024-02-21 | 1,005 | 1,007 | 1,005 | 1,006 | 500 | 1,006 |
2024-02-20 | 1,014 | 1,014 | 1,004 | 1,004 | 1,000 | 1,004 |
2024-02-19 | 1,010 | 1,014 | 1,007 | 1,014 | 600 | 1,014 |
2024-02-16 | 1,010 | 1,010 | 1,007 | 1,007 | 300 | 1,007 |
2024-02-15 | - | - | - | 1,017 | - | 1,017 |
2024-02-14 | 1,009 | 1,020 | 1,003 | 1,017 | 3,000 | 1,017 |
2024-02-13 | 1,016 | 1,040 | 1,004 | 1,009 | 5,900 | 1,009 |
2024-02-09 | 1,010 | 1,024 | 1,010 | 1,020 | 3,200 | 1,020 |
2024-02-08 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 1,010 |
2024-02-07 | 1,010 | 1,010 | 1,010 | 1,010 | 600 | 1,010 |
2024-02-06 | 1,022 | 1,025 | 1,005 | 1,005 | 4,700 | 1,005 |
2024-02-05 | - | - | - | 1,022 | - | 1,022 |
2024-02-02 | 1,021 | 1,022 | 1,020 | 1,022 | 1,100 | 1,022 |
2024-02-01 | 1,028 | 1,028 | 1,018 | 1,020 | 1,300 | 1,020 |
2024-01-31 | 1,023 | 1,023 | 1,021 | 1,021 | 400 | 1,021 |
2024-01-30 | 1,027 | 1,027 | 1,023 | 1,023 | 900 | 1,023 |
2024-01-29 | 1,027 | 1,027 | 1,027 | 1,027 | 500 | 1,027 |
2024-01-26 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | 1,018 |
2024-01-25 | 1,030 | 1,030 | 1,011 | 1,011 | 600 | 1,011 |
2024-01-24 | 1,023 | 1,023 | 1,023 | 1,023 | 100 | 1,023 |
2024-01-23 | 1,026 | 1,026 | 1,022 | 1,022 | 200 | 1,022 |
2024-01-22 | 1,015 | 1,024 | 1,015 | 1,019 | 900 | 1,019 |
2024-01-19 | 1,018 | 1,018 | 1,015 | 1,015 | 1,500 | 1,015 |
2024-01-18 | 1,028 | 1,039 | 1,018 | 1,018 | 1,100 | 1,018 |
2024-01-17 | 1,020 | 1,028 | 1,020 | 1,028 | 500 | 1,028 |
2024-01-16 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
2024-01-15 | 1,015 | 1,020 | 1,015 | 1,020 | 1,600 | 1,020 |
2024-01-12 | 1,024 | 1,033 | 1,019 | 1,019 | 1,500 | 1,019 |
2024-01-11 | 1,033 | 1,038 | 1,020 | 1,020 | 2,200 | 1,020 |
2024-01-10 | 1,022 | 1,024 | 1,016 | 1,023 | 3,200 | 1,023 |
2024-01-09 | 1,018 | 1,018 | 1,006 | 1,015 | 2,400 | 1,015 |
2024-01-05 | 1,011 | 1,029 | 1,009 | 1,013 | 1,600 | 1,013 |
2024-01-04 | 1,008 | 1,010 | 1,005 | 1,008 | 1,200 | 1,008 |
分割・併合履歴 : [2017-06-28]1株→0.1株