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