1. HOME >
  2. 株価時系列 >
  3. 6977 >
  4. 1989年

6977 (株)日本抵抗器製作所 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-2995596095095010,0009,500
1989-12-2895096095095523,0009,550
1989-12-2795796095095025,0009,500
1989-12-2695895894895721,0009,570
1989-12-2596096095595827,0009,580
1989-12-2295696094295051,0009,500
1989-12-2196397095695660,0009,560
1989-12-2096496495095722,0009,570
1989-12-1997097095096565,0009,650
1989-12-18970989970970103,0009,700
1989-12-15935970930950166,0009,500
1989-12-14930930915925121,0009,250
1989-12-1391692091591561,0009,150
1989-12-1291592091091548,0009,150
1989-12-1191992090590530,0009,050
1989-12-0892592590092080,0009,200
1989-12-07920921915920120,0009,200
1989-12-06900937899901108,0009,010
1989-12-0588089588089532,0008,950
1989-12-04836849831835105,0008,350
1989-12-01850860830830143,0008,300
1989-11-3087087585085026,0008,500
1989-11-2987089086787042,0008,700
1989-11-2887087187087014,0008,700
1989-11-2786587586586713,0008,670
1989-11-2487087586586639,0008,660
1989-11-2287087586087220,0008,720
1989-11-2185587085587016,0008,700
1989-11-2086087086086128,0008,610
1989-11-1786186185086025,0008,600
1989-11-1688989086086026,0008,600
1989-11-1590090089089080,0008,900
1989-11-1489090089089082,0008,900
1989-11-1385087085086054,0008,600
1989-11-1083585083584533,0008,450
1989-11-0982183082183013,0008,300
1989-11-0881082081081221,0008,120
1989-11-0782382380080638,0008,060
1989-11-0683584582382322,0008,230
1989-11-0284084083583524,0008,350
1989-11-0182884082884012,0008,400
1989-10-3182583082582527,0008,250
1989-10-3082485082384034,0008,400
1989-10-2784084082282552,0008,250
1989-10-2585287085085045,0008,500
1989-10-2488088085085234,0008,520
1989-10-2390090088088644,0008,860
1989-10-20900902875885135,0008,850
1989-10-19900928900905301,0009,050
1989-10-18859900855890358,0008,900
1989-10-17849860845860181,0008,600
1989-10-1679580579579939,0007,990
1989-10-1379681879681550,0008,150
1989-10-1279580077579562,0007,950
1989-10-1182983080581577,0008,150
1989-10-09840849830835181,0008,350
1989-10-06849880830840407,0008,400
1989-10-05800810790808237,0008,080
1989-10-04757800757800230,0008,000
1989-10-0373875073875061,0007,500
1989-10-0272673972673916,0007,390
1989-09-2973973972072028,0007,200
1989-09-2874974973574033,0007,400
1989-09-2774074573574435,0007,440
1989-09-2674074072573527,0007,350
1989-09-2572072772072717,0007,270
1989-09-2272472471771832,0007,180
1989-09-2172072472072414,0007,240
1989-09-2072072372072019,0007,200
1989-09-1972272471671817,0007,180
1989-09-1871671971371512,0007,150
1989-09-1471971971571527,0007,150
1989-09-1371971970571924,0007,190
1989-09-1273773771072021,0007,200
1989-09-1174074573073554,0007,350
1989-09-08749749730740109,0007,400
1989-09-07730748730748155,0007,480
1989-09-06710734708720131,0007,200
1989-09-0571071070671017,0007,100
1989-09-0471071070071023,0007,100
1989-09-0171071070070031,0007,000
1989-08-3171671671071337,0007,130
1989-08-3070671070071042,0007,100
1989-08-2970870970070024,0007,000
1989-08-2871071170570513,0007,050
1989-08-2571471570770728,0007,070
1989-08-2471972071071856,0007,180
1989-08-2370171870171850,0007,180
1989-08-2269770069670038,0007,000
1989-08-2170070069569726,0006,970
1989-08-1871071069670050,0007,000
1989-08-1771971970070546,0007,050
1989-08-16690720685720108,0007,200
1989-08-1568569067269018,0006,900
1989-08-146856856856856,0006,850
1989-08-1169069068068526,0006,850
1989-08-1068069568069528,0006,950
1989-08-0966667066667028,0006,700
1989-08-0866066066066014,0006,600
1989-08-076586586576586,0006,580
1989-08-046596596576573,0006,570
1989-08-0365666565666026,0006,600
1989-08-0266566866566515,0006,650
1989-08-0165766465666419,0006,640
1989-07-316706706556555,0006,550
1989-07-2865265965065912,0006,590
1989-07-2764565064565035,0006,500
1989-07-266456466426455,0006,450
1989-07-256456456416418,0006,410
1989-07-246556556456455,0006,450
1989-07-2165565565065516,0006,550
1989-07-206606606526556,0006,550
1989-07-1965065065065012,0006,500
1989-07-1866566565065020,0006,500
1989-07-1766066066066019,0006,600
1989-07-1467067065065022,0006,500
1989-07-136756756606608,0006,600
1989-07-1267068067067514,0006,750
1989-07-1167667666566512,0006,650
1989-07-106766806756759,0006,750
1989-07-076756756756756,0006,750
1989-07-0667968067067011,0006,700
1989-07-0568068067067514,0006,750
1989-07-0466767966767912,0006,790
1989-07-036796796776773,0006,770
1989-06-3068068865165137,0006,510
1989-06-2867067066866916,0006,690
1989-06-2769469568069052,0006,900
1989-06-2666069866069897,0006,980
1989-06-236506556506552,0006,550
1989-06-2265166064965022,0006,500
1989-06-216316496316493,0006,490
1989-06-2064165062862816,0006,280
1989-06-196386386386383,0006,380
1989-06-166316356316355,0006,350
1989-06-1565065163163132,0006,310
1989-06-146496506446504,0006,500
1989-06-1365066065065018,0006,500
1989-06-126366506366503,0006,500
1989-06-096356366356368,0006,360
1989-06-0863163363063316,0006,330
1989-06-0763363563063010,0006,300
1989-06-066456456456451,0006,450
1989-06-056506506456456,0006,450
1989-06-026506606406608,0006,600
1989-06-0166466565166013,0006,600
1989-05-3165866965566923,0006,690
1989-05-306516586506589,0006,580
1989-05-296636646506507,0006,500
1989-05-2665067065067010,0006,700
1989-05-256626626506509,0006,500
1989-05-2467167366566830,0006,680
1989-05-2367468067367533,0006,750
1989-05-2267467567067329,0006,730
1989-05-1967067466067060,0006,700
1989-05-1865667065567040,0006,700
1989-05-1765065064065015,0006,500
1989-05-1665265464065017,0006,500
1989-05-156506506506504,0006,500
1989-05-1266566565166012,0006,600
1989-05-1166166165165520,0006,550
1989-05-1065167565067056,0006,700
1989-05-0965165164364335,0006,430
1989-05-0863665663665021,0006,500
1989-05-0262163462063422,0006,340
1989-05-016206206206203,0006,200
1989-04-286176256156259,0006,250
1989-04-276206206206201,0006,200
1989-04-2563463462162116,0006,210
1989-04-2463063061561512,0006,150
1989-04-2163564561061029,0006,100
1989-04-2062863562063520,0006,350
1989-04-1961562561562527,0006,250
1989-04-1861562061561510,0006,150
1989-04-1761061561061016,0006,100
1989-04-1461561560160116,0006,010
1989-04-1360061560061514,0006,150
1989-04-1259960059560012,0006,000
1989-04-115905905805807,0005,800
1989-04-105905905905902,0005,900
1989-04-075715715715711,0005,710
1989-04-0658059957057010,0005,700
1989-04-055805805705705,0005,700
1989-04-046036035905908,0005,900
1989-04-036006016006009,0006,000
1989-03-315956005956006,0006,000
1989-03-305715715715715,0005,710
1989-03-295515515515515,0005,510
1989-03-285805805805806,0005,800
1989-03-275855855805807,0005,800
1989-03-245905905885887,0005,880
1989-03-2358558958558825,0005,880
1989-03-2258358358058016,0005,800
1989-03-2058258557457726,0005,770
1989-03-175855855825824,0005,820
1989-03-1659059058558521,0005,850
1989-03-155915915905918,0005,910
1989-03-145825905815816,0005,810
1989-03-135815825815824,0005,820
1989-03-105905905815813,0005,810
1989-03-095815995815818,0005,810
1989-03-085955955805807,0005,800
1989-03-076006006006006,0006,000
1989-03-0661161159559518,0005,950
1989-03-0360060559560524,0006,050
1989-03-026006016006007,0006,000
1989-02-2861461560060011,0006,000
1989-02-276056156056156,0006,150
1989-02-2360561560561413,0006,140
1989-02-2261461560561217,0006,120
1989-02-216116156106159,0006,150
1989-02-2062062060060115,0006,010
1989-02-1761362061062017,0006,200
1989-02-1662062061562019,0006,200
1989-02-1561361861361714,0006,170
1989-02-1462662661361325,0006,130
1989-02-136436486306308,0006,300
1989-02-1063065563064327,0006,430
1989-02-0962962961061613,0006,160
1989-02-0864064963064913,0006,490
1989-02-076526606516515,0006,510
1989-02-0665067064565021,0006,500
1989-02-0365565565565521,0006,550
1989-02-026426456426455,0006,450
1989-02-0164566564564536,0006,450
1989-01-3166967064965541,0006,550
1989-01-3067567566066031,0006,600
1989-01-2867467566367048,0006,700
1989-01-27620681615680180,0006,800
1989-01-2660161960161063,0006,100
1989-01-2558559558559516,0005,950
1989-01-2460160159059015,0005,900
1989-01-236006005805816,0005,810
1989-01-2060260260060022,0006,000
1989-01-1960060359960215,0006,020
1989-01-1860161060060139,0006,010
1989-01-1761762060060024,0006,000
1989-01-1359159759059737,0005,970
1989-01-1256058056057931,0005,790
1989-01-115505505505509,0005,500
1989-01-1056056055055011,0005,500
1989-01-0956056055656021,0005,600
1989-01-065605605605605,0005,600
1989-01-055505645505645,0005,640
1989-01-045505505505508,0005,500

分割・併合履歴 ： [2017-06-28]1株→0.1株