6977 (株)日本抵抗器製作所 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-273003003003006,0003,000
1986-12-262952952952952,0002,950
1986-12-2530130130030010,0003,000
1986-12-233103103013013,0003,010
1986-12-223043203043206,0003,200
1986-12-1930030029130010,0003,000
1986-12-1830130130030012,0003,000
1986-12-173163163103109,0003,100
1986-12-163163163163163,0003,160
1986-12-153253253163165,0003,160
1986-12-123393393253256,0003,250
1986-12-113253403253403,0003,400
1986-12-103323323323324,0003,320
1986-12-083303453303453,0003,450
1986-12-043453453453452,0003,450
1986-12-033503503503502,0003,500
1986-12-023443443373372,0003,370
1986-12-013363443363442,0003,440
1986-11-293483483363364,0003,360
1986-11-2836236835035020,0003,500
1986-11-2736536536036322,0003,630
1986-11-2632935632935629,0003,560
1986-11-253223303223278,0003,270
1986-11-2131531531531519,0003,150
1986-11-183103103103102,0003,100
1986-11-1730531030531012,0003,100
1986-11-143093093093096,0003,090
1986-11-133083103083102,0003,100
1986-11-123053053013018,0003,010
1986-11-113093093093091,0003,090
1986-11-103103103103108,0003,100
1986-11-073103103103106,0003,100
1986-11-053153153013027,0003,020
1986-11-043193193153153,0003,150
1986-10-313163203163206,0003,200
1986-10-303123143123143,0003,140
1986-10-293143153103105,0003,100
1986-10-283153153103106,0003,100
1986-10-273153153103107,0003,100
1986-10-2429029029029015,0002,900
1986-10-173233243153154,0003,150
1986-10-163253253183235,0003,230
1986-10-153143143143141,0003,140
1986-10-143103103103101,0003,100
1986-10-133113143113143,0003,140
1986-10-093003003003003,0003,000
1986-10-072902902902906,0002,900
1986-10-062902902852853,0002,850
1986-10-042902902902903,0002,900
1986-10-022902902902905,0002,900
1986-09-302992992922927,0002,920
1986-09-273003003003004,0003,000
1986-09-263013012992998,0002,990
1986-09-2531031030130116,0003,010
1986-09-243073103073106,0003,100
1986-09-223063083063083,0003,080
1986-09-1931031030631012,0003,100
1986-09-1832733032032010,0003,200
1986-09-173263263263264,0003,260
1986-09-123263263253269,0003,260
1986-09-113263263263263,0003,260
1986-09-1032032132032111,0003,210
1986-09-093113113113114,0003,110
1986-09-083103103103102,0003,100
1986-09-053093103093106,0003,100
1986-09-043093103093104,0003,100
1986-09-033103103053057,0003,050
1986-09-023103103103105,0003,100
1986-09-0130531030531012,0003,100
1986-08-2930530530530511,0003,050
1986-08-2731031030530513,0003,050
1986-08-2630530530530515,0003,050
1986-08-2530831330030013,0003,000
1986-08-222912932912938,0002,930
1986-08-212902902902905,0002,900
1986-08-2028928928928923,0002,890
1986-08-183253253253252,0003,250
1986-08-153313313283286,0003,280
1986-08-1433033133033115,0003,310
1986-08-123353353303313,0003,310
1986-08-113303303303305,0003,300
1986-08-073353353353351,0003,350
1986-08-053443443443441,0003,440
1986-08-043443443443442,0003,440
1986-07-313553553543546,0003,540
1986-07-3035035035035016,0003,500
1986-07-293543553503559,0003,550
1986-07-283553553543543,0003,540
1986-07-253533533533538,0003,530
1986-07-243503563503505,0003,500
1986-07-233503503503507,0003,500
1986-07-223623623623621,0003,620
1986-07-2136936936036015,0003,600
1986-07-183703703633637,0003,630
1986-07-173633703633702,0003,700
1986-07-163623623623624,0003,620
1986-07-1536536736036017,0003,600
1986-07-1436636836536514,0003,650
1986-07-113773773763764,0003,760
1986-07-1037637637537516,0003,750
1986-07-093803803803807,0003,800
1986-07-0838638638038018,0003,800
1986-07-0738638938638622,0003,860
1986-07-0439039038638620,0003,860
1986-07-033913913903907,0003,900
1986-07-0239139139039012,0003,900
1986-06-3040040040040011,0004,000
1986-06-273883903883908,0003,900
1986-06-253863863863862,0003,860
1986-06-2438838838038021,0003,800
1986-06-2339539538038618,0003,860
1986-06-203854003854008,0004,000
1986-06-1938038037838018,0003,800
1986-06-183763763753753,0003,750
1986-06-1738038037037516,0003,750
1986-06-163813813803809,0003,800
1986-06-1339139138038020,0003,800
1986-06-123853873823877,0003,870
1986-06-113873873873872,0003,870
1986-06-1038838838838811,0003,880
1986-06-093853853803827,0003,820
1986-06-073853853853854,0003,850
1986-06-063873873853859,0003,850
1986-06-0539139138738713,0003,870
1986-06-0439239239039010,0003,900
1986-06-0238739038739014,0003,900
1986-05-3038738738738712,0003,870
1986-05-2941041040041027,0004,100
1986-05-2840040239940217,0004,020
1986-05-2738138338038316,0003,830
1986-05-263833833833834,0003,830
1986-05-2338538538038542,0003,850
1986-05-223823833823833,0003,830
1986-05-2138038038038011,0003,800
1986-05-1738538537937912,0003,790
1986-05-1640040039039011,0003,900
1986-05-153953953953953,0003,950
1986-05-1439540039439512,0003,950
1986-05-134024023953959,0003,950
1986-05-124144144144141,0004,140
1986-05-094144144144142,0004,140
1986-05-084304304304301,0004,300
1986-05-074304304304303,0004,300
1986-05-024354394354395,0004,390
1986-05-014454454454452,0004,450
1986-04-304504504494509,0004,500
1986-04-284274404274406,0004,400
1986-04-264264274264273,0004,270
1986-04-254264264264261,0004,260
1986-04-2444044042642630,0004,260
1986-04-2343845043844044,0004,400
1986-04-2245045043343336,0004,330
1986-04-2145047045046084,0004,600
1986-04-194304404304407,0004,400
1986-04-1840843040843026,0004,300
1986-04-1742842840540513,0004,050
1986-04-1643043043043022,0004,300
1986-04-1546046044444961,0004,490
1986-04-14440474440455202,0004,550
1986-04-11390440390440116,0004,400
1986-04-1040140139339636,0003,960
1986-04-0940040840040068,0004,000
1986-04-0837539837539842,0003,980
1986-04-0735537035537011,0003,700
1986-04-053553553543559,0003,550
1986-04-0435337335335522,0003,550
1986-04-0335035034535016,0003,500
1986-04-013263263263261,0003,260
1986-03-3132632632532514,0003,250
1986-03-283263273263266,0003,260
1986-03-273273273263265,0003,260
1986-03-263273303273302,0003,300
1986-03-2532532532532513,0003,250
1986-03-223433433433432,0003,430
1986-03-203543553533533,0003,530
1986-03-193543563543564,0003,560
1986-03-183603603553556,0003,550
1986-03-1737037136637110,0003,710
1986-03-143553553553555,0003,550
1986-03-133653653533539,0003,530
1986-03-123703703703701,0003,700
1986-03-113703703653704,0003,700
1986-03-073703743653744,0003,740
1986-03-063573653563654,0003,650
1986-03-053583583553556,0003,550
1986-03-033583583583582,0003,580
1986-03-013563563563561,0003,560
1986-02-2835335635335611,0003,560
1986-02-2735335335235210,0003,520
1986-02-263523533523529,0003,520
1986-02-253533533533535,0003,530
1986-02-243533553523526,0003,520
1986-02-223523523523525,0003,520
1986-02-213513523513524,0003,520
1986-02-203523523513512,0003,510
1986-02-193523523523521,0003,520
1986-02-183513513513519,0003,510
1986-02-173513563513517,0003,510
1986-02-153503513503514,0003,510
1986-02-1435035034634611,0003,460
1986-02-133513513513515,0003,510
1986-02-123513563513515,0003,510
1986-02-103523523523521,0003,520
1986-02-073513513513511,0003,510
1986-02-063513513453458,0003,450
1986-02-053553553503503,0003,500
1986-02-043603603503509,0003,500
1986-02-033553583553558,0003,550
1986-02-013563563553552,0003,550
1986-01-313603603553553,0003,550
1986-01-303553593553594,0003,590
1986-01-293713713553554,0003,550
1986-01-2837837837337310,0003,730
1986-01-273773773773772,0003,770
1986-01-253893893783786,0003,780
1986-01-2440040039039031,0003,900
1986-01-2339841639840572,0004,050
1986-01-2235939035539050,0003,900
1986-01-2135035935035910,0003,590
1986-01-203553553553555,0003,550
1986-01-1835535534034011,0003,400
1986-01-1734135034034916,0003,490
1986-01-163413413403402,0003,400
1986-01-1432534032534010,0003,400
1986-01-133243273243275,0003,270
1986-01-103223263223263,0003,260
1986-01-093213213213211,0003,210
1986-01-083283283213212,0003,210
1986-01-063353353353354,0003,350

分割・併合履歴 : [2017-06-28]1株→0.1株