1. HOME >
  2. 株価時系列 >
  3. 6977 >
  4. 1994年

6977 (株)日本抵抗器製作所 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-304494494494494,0004,490
1994-12-294504504454454,0004,450
1994-12-284404544404458,0004,450
1994-12-2743844043543520,0004,350
1994-12-224014114014114,0004,110
1994-12-213963963963962,0003,960
1994-12-203913913913911,0003,910
1994-12-194004003903904,0003,900
1994-12-164054054004007,0004,000
1994-12-154104104104103,0004,100
1994-12-144124124124121,0004,120
1994-12-134154154154151,0004,150
1994-12-124104104104103,0004,100
1994-12-0942644041541516,0004,150
1994-12-084154204154159,0004,150
1994-12-064254254254251,0004,250
1994-12-054164164164166,0004,160
1994-12-024014064014063,0004,060
1994-12-014254254064069,0004,060
1994-11-294054064054066,0004,060
1994-11-283954013954016,0004,010
1994-11-253953953953955,0003,950
1994-11-244104104104101,0004,100
1994-11-214154154154152,0004,150
1994-11-184314314304302,0004,300
1994-11-174404404354355,0004,350
1994-11-164304404304407,0004,400
1994-11-154384394384395,0004,390
1994-11-114454454454452,0004,450
1994-11-104504504494496,0004,490
1994-11-094514514504503,0004,500
1994-11-0846046045545511,0004,550
1994-11-074614614554556,0004,550
1994-11-044514554514554,0004,550
1994-11-024504504504503,0004,500
1994-10-314424504424454,0004,450
1994-10-284454454454451,0004,450
1994-10-274354404354402,0004,400
1994-10-244454454404403,0004,400
1994-10-204704704694695,0004,690
1994-10-1945846545346527,0004,650
1994-10-1844945543143127,0004,310
1994-10-174364444364444,0004,440
1994-10-144314414314418,0004,410
1994-10-124234234104103,0004,100
1994-10-114234234234231,0004,230
1994-10-064184184184182,0004,180
1994-10-054304304184186,0004,180
1994-10-044324354314314,0004,310
1994-09-304054064024066,0004,060
1994-09-294014014014013,0004,010
1994-09-284184184014018,0004,010
1994-09-274244244234233,0004,230
1994-09-264234234234231,0004,230
1994-09-224254254254251,0004,250
1994-09-204304304254256,0004,250
1994-09-144604604604601,0004,600
1994-09-1346146145046014,0004,600
1994-09-094304304304301,0004,300
1994-09-084214304214304,0004,300
1994-09-074444444304308,0004,300
1994-09-064514514514511,0004,510
1994-09-054614614514515,0004,510
1994-09-024664664594593,0004,590
1994-09-014654664654662,0004,660
1994-08-314804804704709,0004,700
1994-08-304954954804804,0004,800
1994-08-294904904904901,0004,900
1994-08-264904904904901,0004,900
1994-08-254984984904904,0004,900
1994-08-244984984984981,0004,980
1994-08-234884884884882,0004,880
1994-08-194924924824903,0004,900
1994-08-185005004904904,0004,900
1994-08-175055055055051,0005,050
1994-08-164954954954953,0004,950
1994-08-154954964954963,0004,960
1994-08-125255254954953,0004,950
1994-08-115005105005107,0005,100
1994-08-104934934934933,0004,930
1994-08-094984984984981,0004,980
1994-08-085025024924926,0004,920
1994-08-0552752750150111,0005,010
1994-08-045275275275272,0005,270
1994-08-035185185175172,0005,170
1994-08-025135155135153,0005,150
1994-08-015155155105103,0005,100
1994-07-295005055005059,0005,050
1994-07-285005004975006,0005,000
1994-07-275115114904909,0004,900
1994-07-265215215115114,0005,110
1994-07-2553353353153110,0005,310
1994-07-225415415315318,0005,310
1994-07-215735735515519,0005,510
1994-07-2054557354556536,0005,650
1994-07-195405505405504,0005,500
1994-07-1556756755755718,0005,570
1994-07-1455055054254718,0005,470
1994-07-135405485405489,0005,480
1994-07-1255055053055010,0005,500
1994-07-115725735615617,0005,610
1994-07-0857057556057521,0005,750
1994-07-0759459557257323,0005,730
1994-07-0659860058059587,0005,950
1994-07-05568601560600143,0006,000
1994-07-0455057055057048,0005,700
1994-07-0151255051255046,0005,500
1994-06-3052052049552022,0005,200
1994-06-2951051050351018,0005,100
1994-06-2848651048351011,0005,100
1994-06-2750050048048314,0004,830
1994-06-245055055035059,0005,050
1994-06-2349050049050015,0005,000
1994-06-2249449448548516,0004,850
1994-06-215235235095099,0005,090
1994-06-2053055052552519,0005,250
1994-06-1752653452552518,0005,250
1994-06-1654654953553555,0005,350
1994-06-15526555525546118,0005,460
1994-06-1449052549052586,0005,250
1994-06-1349049048549015,0004,900
1994-06-1049449548749030,0004,900
1994-06-0949049548949435,0004,940
1994-06-0846349346348942,0004,890
1994-06-074424454424453,0004,450
1994-06-064504504414413,0004,410
1994-06-034604634604605,0004,600
1994-06-0246046345546313,0004,630
1994-06-014634654624657,0004,650
1994-05-314524554504558,0004,550
1994-05-304384504384505,0004,500
1994-05-274414414354369,0004,360
1994-05-264354504354408,0004,400
1994-05-254504504354356,0004,350
1994-05-244514514504506,0004,500
1994-05-234574654574587,0004,580
1994-05-2045146045046015,0004,600
1994-05-194514514514511,0004,510
1994-05-1847047045045020,0004,500
1994-05-1744046944046015,0004,600
1994-05-1647047445045027,0004,500
1994-05-1347848246947536,0004,750
1994-05-1247949447247375,0004,730
1994-05-1147948046648050,0004,800
1994-05-1044748044748067,0004,800
1994-05-0944944944244719,0004,470
1994-05-064404454354368,0004,360
1994-05-0243544043544021,0004,400
1994-04-2844545043543647,0004,360
1994-04-2743046143046047,0004,600
1994-04-2640842040842025,0004,200
1994-04-254004003933935,0003,930
1994-04-224004003924005,0004,000
1994-04-214014013903902,0003,900
1994-04-2040040039140013,0004,000
1994-04-194074074074073,0004,070
1994-04-184054104054069,0004,060
1994-04-134104104104102,0004,100
1994-04-114054154054157,0004,150
1994-04-0839639638538512,0003,850
1994-04-0740640640040011,0004,000
1994-04-0639040139040120,0004,010
1994-04-053703803703806,0003,800
1994-04-043613613603602,0003,600
1994-04-013583593583592,0003,590
1994-03-303583583583585,0003,580
1994-03-293613613603604,0003,600
1994-03-283603603603605,0003,600
1994-03-253783793783793,0003,790
1994-03-243803803803801,0003,800
1994-03-233803803803801,0003,800
1994-03-183963963923925,0003,920
1994-03-173963963953953,0003,950
1994-03-163984003964005,0004,000
1994-03-153964003963966,0003,960
1994-03-143923953923952,0003,950
1994-03-113903933903904,0003,900
1994-03-103903903903905,0003,900
1994-03-073853903853856,0003,850
1994-03-043903903903902,0003,900
1994-03-034004004004007,0004,000
1994-03-0241741840040119,0004,010
1994-03-0140042040042044,0004,200
1994-02-2835338935338924,0003,890
1994-02-253443443443442,0003,440
1994-02-243333403333403,0003,400
1994-02-233323323323321,0003,320
1994-02-213313313313312,0003,310
1994-02-183273273273271,0003,270
1994-02-173303303303301,0003,300
1994-02-163253253253252,0003,250
1994-02-153393393353353,0003,350
1994-02-143463463403403,0003,400
1994-02-103543603503508,0003,500
1994-02-0936036035535510,0003,550
1994-02-083513513513515,0003,510
1994-02-073253253253252,0003,250
1994-02-043393393353354,0003,350
1994-02-033503503403405,0003,400
1994-02-023503523453457,0003,450
1994-02-0136536835435512,0003,550
1994-01-313503503503509,0003,500
1994-01-283203333203334,0003,330
1994-01-273203353203358,0003,350
1994-01-263123203123205,0003,200
1994-01-253093103093102,0003,100
1994-01-243253253193203,0003,200
1994-01-203323353303309,0003,300
1994-01-193303303253308,0003,300
1994-01-173283283283281,0003,280
1994-01-143283283283281,0003,280
1994-01-1332033032032811,0003,280
1994-01-113133173103108,0003,100
1994-01-102942982942982,0002,980
1994-01-062842842842842,0002,840
1994-01-042842842842842,0002,840

分割・併合履歴 ： [2017-06-28]1株→0.1株