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
2024-05-179801,0199801,0052,0001,005
2024-05-16990995980980400980
2024-05-159801,0189661,0006,0001,000
2024-05-14978978978978100978
2024-05-13975975975975100975
2024-05-109859859709793,800979
2024-05-099849929779853,000985
2024-05-089859879839841,600984
2024-05-07986986983985700985
2024-05-02980980980980200980
2024-05-019869869779771,400977
2024-04-30985986977986700986
2024-04-26982982982982100982
2024-04-25982983971982400982
2024-04-249699799699701,100970
2024-04-239749809689682,500968
2024-04-229809809719711,400971
2024-04-199909909809803,300980
2024-04-189879929879922,300992
2024-04-17995997993996600996
2024-04-161,0081,0089949952,300995
2024-04-151,0031,0199971,0192,3001,019
2024-04-129991,0099999992,100999
2024-04-111,0001,0059949961,600996
2024-04-109961,0079961,0001,4001,000
2024-04-09994995993995500995
2024-04-08994994990990900990
2024-04-059891,0019899923,100992
2024-04-049929949899892,000989
2024-04-039929989919911,000991
2024-04-029929969929941,900994
2024-04-011,0021,0039969961,800996
2024-03-299959999929982,400998
2024-03-289969969919922,000992
2024-03-279979989929963,800996
2024-03-26996998996996700996
2024-03-251,0011,0019959955,500995
2024-03-221,0021,0059989992,500999
2024-03-211,0011,0081,0001,0002,3001,000
2024-03-191,0001,0011,0001,0001,6001,000
2024-03-181,0011,0059991,0013,0001,001
2024-03-151,0011,0031,0001,0002,3001,000
2024-03-141,0031,0031,0001,0011,8001,001
2024-03-131,0061,0061,0031,0041,9001,004
2024-03-121,0041,0041,0041,0041001,004
2024-03-111,0081,0081,0031,0041,8001,004
2024-03-081,0071,0071,0021,0031,5001,003
2024-03-071,0071,0101,0031,0073,7001,007
2024-03-061,0071,0071,0071,0072001,007
2024-03-051,0131,0131,0071,0075001,007
2024-03-041,0091,0171,0071,0075,5001,007
2024-03-011,0181,0181,0061,0061,1001,006
2024-02-291,0021,0111,0021,0061,4001,006
2024-02-281,0031,0041,0011,0011,2001,001
2024-02-271,0061,0061,0021,0039001,003
2024-02-261,0061,0091,0031,0062,6001,006
2024-02-221,0091,0091,0051,0051,0001,005
2024-02-211,0051,0071,0051,0065001,006
2024-02-201,0141,0141,0041,0041,0001,004
2024-02-191,0101,0141,0071,0146001,014
2024-02-161,0101,0101,0071,0073001,007
2024-02-15---1,017-1,017
2024-02-141,0091,0201,0031,0173,0001,017
2024-02-131,0161,0401,0041,0095,9001,009
2024-02-091,0101,0241,0101,0203,2001,020
2024-02-081,0101,0101,0101,0105001,010
2024-02-071,0101,0101,0101,0106001,010
2024-02-061,0221,0251,0051,0054,7001,005
2024-02-05---1,022-1,022
2024-02-021,0211,0221,0201,0221,1001,022
2024-02-011,0281,0281,0181,0201,3001,020
2024-01-311,0231,0231,0211,0214001,021
2024-01-301,0271,0271,0231,0239001,023
2024-01-291,0271,0271,0271,0275001,027
2024-01-261,0181,0181,0181,0182001,018
2024-01-251,0301,0301,0111,0116001,011
2024-01-241,0231,0231,0231,0231001,023
2024-01-231,0261,0261,0221,0222001,022
2024-01-221,0151,0241,0151,0199001,019
2024-01-191,0181,0181,0151,0151,5001,015
2024-01-181,0281,0391,0181,0181,1001,018
2024-01-171,0201,0281,0201,0285001,028
2024-01-161,0201,0201,0201,0202001,020
2024-01-151,0151,0201,0151,0201,6001,020
2024-01-121,0241,0331,0191,0191,5001,019
2024-01-111,0331,0381,0201,0202,2001,020
2024-01-101,0221,0241,0161,0233,2001,023
2024-01-091,0181,0181,0061,0152,4001,015
2024-01-051,0111,0291,0091,0131,6001,013
2024-01-041,0081,0101,0051,0081,2001,008

分割・併合履歴 : [2017-06-28]1株→0.1株