1. HOME >
  2. 株価時系列 >
  3. 6977 >
  4. 1999年

6977 (株)日本抵抗器製作所 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302252252252251,0002,250
1999-12-292102292102297,0002,290
1999-12-282202202202201,0002,200
1999-12-272202202202204,0002,200
1999-12-242002001901905,0001,900
1999-12-2220020020020010,0002,000
1999-12-212102101951953,0001,950
1999-12-2021021120020016,0002,000
1999-12-172152152102102,0002,100
1999-12-162102102002008,0002,000
1999-12-152002002002006,0002,000
1999-12-142112112102103,0002,100
1999-12-132162162102108,0002,100
1999-12-102172182172182,0002,180
1999-12-092202202202201,0002,200
1999-12-082252252252251,0002,250
1999-12-0721122820022711,0002,270
1999-12-0622022521022413,0002,240
1999-12-0319721519720538,0002,050
1999-12-021981981981981,0001,980
1999-12-011961961961963,0001,960
1999-11-291952001951968,0001,960
1999-11-261951951951951,0001,950
1999-11-252002001951954,0001,950
1999-11-242002002002008,0002,000
1999-11-222002002002004,0002,000
1999-11-1919919919519511,0001,950
1999-11-181951961951963,0001,960
1999-11-171841951841956,0001,950
1999-11-161941941941941,0001,940
1999-11-151951951951955,0001,950
1999-11-121951951951953,0001,950
1999-11-111951951951957,0001,950
1999-11-102002002002008,0002,000
1999-11-0918720518720065,0002,000
1999-11-0820020018718719,0001,870
1999-11-0519520019520015,0002,000
1999-11-041871871871871,0001,870
1999-11-021871871871872,0001,870
1999-11-011951951861864,0001,860
1999-10-292002002002001,0002,000
1999-10-282002002002002,0002,000
1999-10-222002002002002,0002,000
1999-10-212202201961975,0001,970
1999-10-202102102102103,0002,100
1999-10-192002002002001,0002,000
1999-10-182202202202202,0002,200
1999-10-152252252252253,0002,250
1999-10-142102102052052,0002,050
1999-10-131951951951951,0001,950
1999-10-122252252252255,0002,250
1999-10-082192202012013,0002,010
1999-10-072002102002004,0002,000
1999-10-062002002002002,0002,000
1999-10-052002002002005,0002,000
1999-10-042002002002006,0002,000
1999-10-011841851841856,0001,850
1999-09-222142142142141,0002,140
1999-09-212142142142141,0002,140
1999-09-202142142142141,0002,140
1999-09-172142142142141,0002,140
1999-09-142102242102243,0002,240
1999-09-132172242172244,0002,240
1999-09-102172172172173,0002,170
1999-09-092182182182183,0002,180
1999-09-082102102102103,0002,100
1999-09-062072152072157,0002,150
1999-09-032102102072073,0002,070
1999-09-022102102102106,0002,100
1999-09-012202202072076,0002,070
1999-08-312242242242243,0002,240
1999-08-3022422421021011,0002,100
1999-08-272292292242243,0002,240
1999-08-262252292252292,0002,290
1999-08-252302302302309,0002,300
1999-08-242262262262261,0002,260
1999-08-192502562502558,0002,550
1999-08-182502502452452,0002,450
1999-08-172502502502502,0002,500
1999-08-162502502502501,0002,500
1999-08-122362362362365,0002,360
1999-08-102212212212214,0002,210
1999-08-052252252252251,0002,250
1999-08-032502502502506,0002,500
1999-08-022312312102305,0002,300
1999-07-3022022522022018,0002,200
1999-07-272702702702705,0002,700
1999-07-232402402402408,0002,400
1999-07-222702702452457,0002,450
1999-07-212702702652652,0002,650
1999-07-192752852752858,0002,850
1999-07-162953002752759,0002,750
1999-07-1530030028029520,0002,950
1999-07-1426428526428530,0002,850
1999-07-1326526925526332,0002,630
1999-07-1225526025126032,0002,600
1999-07-0924524522523511,0002,350
1999-07-0824224824224324,0002,430
1999-07-0725025324424417,0002,440
1999-07-0624324824324426,0002,440
1999-07-0522624922624441,0002,440
1999-07-0222023021522531,0002,250
1999-07-0121422020821032,0002,100
1999-06-302182182082084,0002,080
1999-06-292202202202202,0002,200
1999-06-2820620820620810,0002,080
1999-06-252062062062061,0002,060
1999-06-242072102072103,0002,100
1999-06-222052062052062,0002,060
1999-06-212052052012012,0002,010
1999-06-182052052052051,0002,050
1999-06-172012012012012,0002,010
1999-06-152202202202201,0002,200
1999-06-142202202182184,0002,180
1999-06-112202202202205,0002,200
1999-06-101982101982104,0002,100
1999-06-092132132132132,0002,130
1999-06-031901901901901,0001,900
1999-06-021901901901901,0001,900
1999-06-011881881881882,0001,880
1999-05-282102102102101,0002,100
1999-05-271902001902003,0002,000
1999-05-261912151912153,0002,150
1999-05-251901901901903,0001,900
1999-05-241991991991991,0001,990
1999-05-211901921901923,0001,920
1999-05-202082082052052,0002,050
1999-05-192092112092115,0002,110
1999-05-181961961961965,0001,960
1999-05-172202202112112,0002,110
1999-05-142302302202208,0002,200
1999-05-1322022021021011,0002,100
1999-05-122102102102103,0002,100
1999-05-1120521020520510,0002,050
1999-05-072052052052053,0002,050
1999-05-062002002002001,0002,000
1999-04-3022022021822010,0002,200
1999-04-282022222022224,0002,220
1999-04-272012022012023,0002,020
1999-04-262002002002006,0002,000
1999-04-232012012002002,0002,000
1999-04-221911911911915,0001,910
1999-04-211901901901901,0001,900
1999-04-2020620620520512,0002,050
1999-04-192102102052054,0002,050
1999-04-162062062052052,0002,050
1999-04-152062062052053,0002,050
1999-04-141972001972004,0002,000
1999-04-1322723022522514,0002,250
1999-04-1222422421721713,0002,170
1999-04-0923523521022527,0002,250
1999-04-0823023522023560,0002,350
1999-04-0719020019020039,0002,000
1999-04-061831921831858,0001,850
1999-04-051871871801807,0001,800
1999-04-021821821821821,0001,820
1999-04-011801801801802,0001,800
1999-03-311801801801803,0001,800
1999-03-291801801801803,0001,800
1999-03-261841841801804,0001,800
1999-03-241841841841841,0001,840
1999-03-231901901891908,0001,900
1999-03-181841841841843,0001,840
1999-03-121841841841846,0001,840
1999-03-111861861861861,0001,860
1999-03-101801881801883,0001,880
1999-03-0918018017117115,0001,710
1999-03-011751751711712,0001,710
1999-02-261751801751759,0001,750
1999-02-251801801801801,0001,800
1999-02-241801801771805,0001,800
1999-02-2217717717517515,0001,750
1999-02-191761761761761,0001,760
1999-02-181771771771772,0001,770
1999-02-171801801801804,0001,800
1999-02-161801801801802,0001,800
1999-02-152002002002002,0002,000
1999-02-122052052052055,0002,050
1999-02-101852051852053,0002,050
1999-02-051761761761762,0001,760
1999-01-291751751751754,0001,750
1999-01-281751751751751,0001,750
1999-01-261751751651653,0001,650
1999-01-211751751751751,0001,750
1999-01-202092092002006,0002,000
1999-01-132182192182195,0002,190
1999-01-112182182182182,0002,180

分割・併合履歴 ： [2017-06-28]1株→0.1株