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
2022-05-13	960	1,010	960	982	4,600	982
2022-05-12	931	971	931	971	400	971
2022-05-11	943	943	943	943	100	943
2022-05-10	973	974	973	973	3,800	973
2022-05-09	943	945	943	943	900	943
2022-05-06	928	937	922	935	900	935
2022-05-02	963	963	934	943	2,700	943
2022-04-28	937	937	931	933	300	933
2022-04-27	922	922	922	922	100	922
2022-04-26	923	923	922	922	400	922
2022-04-25	922	926	921	925	400	925
2022-04-22	937	937	936	936	6,700	936
2022-04-21	926	926	925	926	400	926
2022-04-20	-	-	-	925	-	925
2022-04-19	920	925	920	925	500	925
2022-04-18	924	924	920	920	600	920
2022-04-15	928	928	928	928	600	928
2022-04-14	933	933	926	926	500	926
2022-04-13	924	933	924	933	200	933
2022-04-12	935	938	925	938	300	938
2022-04-11	935	935	934	935	1,200	935
2022-04-08	942	943	942	943	500	943
2022-04-07	934	945	933	945	600	945
2022-04-06	928	931	910	931	2,200	931
2022-04-05	931	948	931	943	700	943
2022-04-04	-	-	-	942	-	942
2022-04-01	954	954	941	942	1,000	942
2022-03-31	945	957	945	957	700	957
2022-03-30	940	940	928	930	900	930
2022-03-29	933	938	933	938	400	938
2022-03-28	932	932	932	932	200	932
2022-03-25	932	933	928	928	700	928
2022-03-24	927	927	927	927	100	927
2022-03-23	936	938	936	937	500	937
2022-03-22	920	939	920	939	1,100	939
2022-03-18	-	-	-	904	-	904
2022-03-17	899	904	899	904	600	904
2022-03-16	-	-	-	899	-	899
2022-03-15	899	899	899	899	100	899
2022-03-14	895	895	895	895	500	895
2022-03-11	910	910	910	910	100	910
2022-03-10	939	939	933	933	1,000	933
2022-03-09	909	910	909	910	300	910
2022-03-08	900	924	894	900	900	900
2022-03-07	908	937	907	920	600	920
2022-03-04	909	952	909	922	1,200	922
2022-03-03	920	924	920	924	400	924
2022-03-02	920	920	920	920	700	920
2022-03-01	917	920	917	920	1,100	920
2022-02-28	881	915	866	915	800	915
2022-02-25	890	890	890	890	1,800	890
2022-02-24	904	904	878	878	900	878
2022-02-22	919	919	900	905	2,000	905
2022-02-21	921	921	919	919	200	919
2022-02-18	926	928	926	928	400	928
2022-02-17	923	932	923	927	600	927
2022-02-16	922	922	922	922	200	922
2022-02-15	951	951	922	922	1,100	922
2022-02-14	921	945	921	924	1,300	924
2022-02-10	973	977	944	951	2,700	951
2022-02-09	920	959	918	945	1,900	945
2022-02-08	910	916	910	916	200	916
2022-02-07	904	905	904	904	400	904
2022-02-04	910	910	901	904	2,500	904
2022-02-03	914	914	913	913	600	913
2022-02-02	916	917	902	908	5,600	908
2022-02-01	945	945	935	935	1,800	935
2022-01-31	930	930	928	930	600	930
2022-01-28	925	957	925	930	2,300	930
2022-01-27	968	968	921	921	2,300	921
2022-01-26	968	983	968	983	4,100	983
2022-01-25	972	972	968	968	500	968
2022-01-24	971	1,011	969	1,011	700	1,011
2022-01-21	972	972	971	971	200	971
2022-01-20	985	985	984	984	200	984
2022-01-19	985	985	985	985	100	985
2022-01-18	987	987	987	987	200	987
2022-01-17	-	-	-	988	-	988
2022-01-14	988	989	988	988	300	988
2022-01-13	992	992	989	989	1,300	989
2022-01-12	989	990	989	990	700	990
2022-01-11	1,011	1,011	1,011	1,011	1,700	1,011
2022-01-07	1,002	1,003	993	1,003	300	1,003
2022-01-06	987	992	987	992	1,100	992
2022-01-05	998	1,003	998	1,003	400	1,003
2022-01-04	1,003	1,003	991	995	2,400	995

分割・併合履歴： [2017-06-28]1株→0.1株

6977 (株)日本抵抗器製作所 の時系列データ [2022年度]

6977 (株)日本抵抗器製作所の時系列データ [2022年度]