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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | - | - | - | 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
