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
2022-05-139601,0109609824,600982
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