6977 (株)日本抵抗器製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-039859979859962,200996
2022-09-3097597597097020,500970
2022-09-29965975954975900975
2022-09-289659779519511,800951
2022-09-2797698996396521,500965
2022-09-269909999729722,400972
2022-09-229871,0069871,0061,1001,006
2022-09-211,0071,0079899895,600989
2022-09-201,0091,0151,0071,0072,6001,007
2022-09-161,0231,0261,0051,0075,4001,007
2022-09-151,0181,0481,0181,0342,1001,034
2022-09-141,0201,0321,0101,0253,1001,025
2022-09-131,0491,0491,0261,0351,7001,035
2022-09-121,0521,0551,0251,0363,1001,036
2022-09-091,0431,0501,0331,0473,0001,047
2022-09-081,0391,0531,0301,0389,0001,038
2022-09-071,0431,0431,0221,0282,8001,028
2022-09-061,0531,0581,0301,04611,1001,046
2022-09-051,0151,0851,0151,05313,9001,053
2022-09-021,0621,0621,0001,01820,0001,018
2022-09-011,1751,1881,0501,05153,4001,051
2022-08-311,1111,3211,0651,120259,9001,120
2022-08-301,1881,2701,1041,118110,9001,118
2022-08-299851,3029691,188207,6001,188
2022-08-269911,0069731,0029,4001,002
2022-08-259789979719767,300976
2022-08-249609749609742,500974
2022-08-239619639609601,000960
2022-08-229679679589612,200961
2022-08-19970970968970400970
2022-08-189809809659703,000970
2022-08-179749789629763,500976
2022-08-16979979967978800978
2022-08-151,0001,0009709792,500979
2022-08-129791,02296098515,100985
2022-08-101,0101,07095495420,200954
2022-08-099771,0159771,0082,4001,008
2022-08-089739859739812,100981
2022-08-05963969963969800969
2022-08-04958959958959200959
2022-08-039559729559581,500958
2022-08-029619619559551,200955
2022-08-019659689619611,300961
2022-07-299469629449592,600959
2022-07-28958960956956600956
2022-07-279519589519581,000958
2022-07-269529639429631,800963
2022-07-259569569509502,000950
2022-07-22957972957962500962
2022-07-21949952949952300952
2022-07-209549629519601,000960
2022-07-199589729559661,500966
2022-07-159759809559732,200973
2022-07-14970975970974700974
2022-07-13970979970975600975
2022-07-12980987970970500970
2022-07-119849959849951,900995
2022-07-089779999779991,500999
2022-07-07---992-992
2022-07-06992992992992300992
2022-07-05965984965984700984
2022-07-04965965965965100965
2022-07-019849869719711,900971
2022-06-309919919769761,000976
2022-06-29991991991991100991
2022-06-289859919789912,800991
2022-06-27970970970970400970
2022-06-24---952-952
2022-06-23951956951952400952
2022-06-229529729529561,100956
2022-06-21942944942942500942
2022-06-20942947942947400947
2022-06-179499619429421,300942
2022-06-16---979-979
2022-06-151,0001,0209789795,500979
2022-06-14985985985985100985
2022-06-13980980980980200980
2022-06-101,0111,0119899894,200989
2022-06-091,0181,0181,0081,0111,4001,011
2022-06-081,0031,0191,0011,0122,3001,012
2022-06-071,0101,0199889882,800988
2022-06-069961,0109961,0103,9001,010
2022-06-039909939849862,400986
2022-06-029869909849901,600990
2022-06-019829929719862,100986
2022-05-319769859769831,800983
2022-05-30970970969970600970
2022-05-27970975970975500975
2022-05-26966966966966500966
2022-05-25---964-964
2022-05-24975975964964500964
2022-05-239659659609601,200960
2022-05-20971971970970500970
2022-05-199869879799791,100979
2022-05-189969969819861,300986
2022-05-17965981965981500981
2022-05-169529799519673,000967
2022-05-139601,0109609824,600982
2022-05-12931971931971400971
2022-05-11943943943943100943
2022-05-109739749739733,800973
2022-05-09943945943943900943
2022-05-06928937922935900935
2022-05-029639639349432,700943
2022-04-28937937931933300933
2022-04-27922922922922100922
2022-04-26923923922922400922
2022-04-25922926921925400925
2022-04-229379379369366,700936
2022-04-21926926925926400926
2022-04-20---925-925
2022-04-19920925920925500925
2022-04-18924924920920600920
2022-04-15928928928928600928
2022-04-14933933926926500926
2022-04-13924933924933200933
2022-04-12935938925938300938
2022-04-119359359349351,200935
2022-04-08942943942943500943
2022-04-07934945933945600945
2022-04-069289319109312,200931
2022-04-05931948931943700943
2022-04-04---942-942
2022-04-019549549419421,000942
2022-03-31945957945957700957
2022-03-30940940928930900930
2022-03-29933938933938400938
2022-03-28932932932932200932
2022-03-25932933928928700928
2022-03-24927927927927100927
2022-03-23936938936937500937
2022-03-229209399209391,100939
2022-03-18---904-904
2022-03-17899904899904600904
2022-03-16---899-899
2022-03-15899899899899100899
2022-03-14895895895895500895
2022-03-11910910910910100910
2022-03-109399399339331,000933
2022-03-09909910909910300910
2022-03-08900924894900900900
2022-03-07908937907920600920
2022-03-049099529099221,200922
2022-03-03920924920924400924
2022-03-02920920920920700920
2022-03-019179209179201,100920
2022-02-28881915866915800915
2022-02-258908908908901,800890
2022-02-24904904878878900878
2022-02-229199199009052,000905
2022-02-21921921919919200919
2022-02-18926928926928400928
2022-02-17923932923927600927
2022-02-16922922922922200922
2022-02-159519519229221,100922
2022-02-149219459219241,300924
2022-02-109739779449512,700951
2022-02-099209599189451,900945
2022-02-08910916910916200916
2022-02-07904905904904400904
2022-02-049109109019042,500904
2022-02-03914914913913600913
2022-02-029169179029085,600908
2022-02-019459459359351,800935
2022-01-31930930928930600930
2022-01-289259579259302,300930
2022-01-279689689219212,300921
2022-01-269689839689834,100983
2022-01-25972972968968500968
2022-01-249711,0119691,0117001,011
2022-01-21972972971971200971
2022-01-20985985984984200984
2022-01-19985985985985100985
2022-01-18987987987987200987
2022-01-17---988-988
2022-01-14988989988988300988
2022-01-139929929899891,300989
2022-01-12989990989990700990
2022-01-111,0111,0111,0111,0111,7001,011
2022-01-071,0021,0039931,0033001,003
2022-01-069879929879921,100992
2022-01-059981,0039981,0034001,003
2022-01-041,0031,0039919952,400995

分割・併合履歴 : [2017-06-28]1株→0.1株