1. HOME >
  2. 株価時系列 >
  3. 6977 >
  4. 2004年

6977 (株)日本抵抗器製作所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301801801791792,0001,790
2004-12-2917818017817812,0001,780
2004-12-281791791791796,0001,790
2004-12-271761771761773,0001,770
2004-12-2417818017517945,0001,790
2004-12-2217718217517633,0001,760
2004-12-2118218217317728,0001,770
2004-12-2018418417217720,0001,770
2004-12-171761771761767,0001,760
2004-12-1617818017617817,0001,780
2004-12-1518318317517626,0001,760
2004-12-1417818317618328,0001,830
2004-12-131901901861867,0001,860
2004-12-101901901901906,0001,900
2004-12-091851851851854,0001,850
2004-12-0818518518318320,0001,830
2004-12-0718518618518518,0001,850
2004-12-0618518918518711,0001,870
2004-12-031871871851855,0001,850
2004-12-0218918918418515,0001,850
2004-12-0118718718218450,0001,840
2004-11-3019119119019118,0001,910
2004-11-261851901851905,0001,900
2004-11-241881881881881,0001,880
2004-11-221861881861873,0001,870
2004-11-191861881851886,0001,880
2004-11-1818819118518521,0001,850
2004-11-171951951871874,0001,870
2004-11-161881931881933,0001,930
2004-11-151851881851876,0001,870
2004-11-121941941931935,0001,930
2004-11-111951951951954,0001,950
2004-11-1019319519319510,0001,950
2004-11-0918818818418418,0001,840
2004-11-0819419519019012,0001,900
2004-11-0519819819419418,0001,940
2004-11-041941941941942,0001,940
2004-11-0219119319119315,0001,930
2004-11-012062062062061,0002,060
2004-10-2920020019319310,0001,930
2004-10-2820220220020011,0002,000
2004-10-271981981981981,0001,980
2004-10-262082082032033,0002,030
2004-10-252032032032031,0002,030
2004-10-212032032032039,0002,030
2004-10-2021521520320514,0002,050
2004-10-1921421521121517,0002,150
2004-10-1821521521321316,0002,130
2004-10-1522022021421415,0002,140
2004-10-1422022021321536,0002,150
2004-10-1321622721522579,0002,250
2004-10-12233234220224139,0002,240
2004-10-08234244234235283,0002,350
2004-10-07222241222234674,0002,340
2004-10-06203236203223209,0002,230
2004-10-05209215201205114,0002,050
2004-10-0420020819920852,0002,080
2004-10-01194205194204110,0002,040
2004-09-3018719718719545,0001,950
2004-09-2918319018318711,0001,870
2004-09-271871871851858,0001,850
2004-09-2418018718018734,0001,870
2004-09-2218418418218311,0001,830
2004-09-2118318418318425,0001,840
2004-09-171841841831833,0001,830
2004-09-1618118518118524,0001,850
2004-09-1518118318118122,0001,810
2004-09-141811811801819,0001,810
2004-09-131801801801803,0001,800
2004-09-101871871821838,0001,830
2004-09-091831831821829,0001,820
2004-09-0818418618318317,0001,830
2004-09-0718018518018110,0001,810
2004-09-061811811791795,0001,790
2004-09-0317817917817812,0001,780
2004-09-021881881881881,0001,880
2004-08-311921921861866,0001,860
2004-08-301791861791869,0001,860
2004-08-271771771771773,0001,770
2004-08-261781781771776,0001,770
2004-08-251751751751751,0001,750
2004-08-231731731731734,0001,730
2004-08-2017817917017217,0001,720
2004-08-191731731721726,0001,720
2004-08-181731731731734,0001,730
2004-08-171711721711723,0001,720
2004-08-161851851691696,0001,690
2004-08-131751751751752,0001,750
2004-08-111761781761765,0001,760
2004-08-101741741701708,0001,700
2004-08-091711711711714,0001,710
2004-08-0617517516217026,0001,700
2004-08-051801801801801,0001,800
2004-08-0417018417018317,0001,830
2004-08-031711711701702,0001,700
2004-08-021701701701702,0001,700
2004-07-291731741731742,0001,740
2004-07-281761771761773,0001,770
2004-07-271831831811815,0001,810
2004-07-261821821811818,0001,810
2004-07-231841911841915,0001,910
2004-07-221931931931931,0001,930
2004-07-211961961961967,0001,960
2004-07-201891931891934,0001,930
2004-07-1619319318818911,0001,890
2004-07-1519019419019231,0001,920
2004-07-1420521019119629,0001,960
2004-07-13208215201213126,0002,130
2004-07-1218621018620658,0002,060
2004-07-0918218418118111,0001,810
2004-07-081841841811814,0001,810
2004-07-071851851811818,0001,810
2004-07-0618719218518519,0001,850
2004-07-0518218418118312,0001,830
2004-07-0218418418018015,0001,800
2004-07-0118318518318511,0001,850
2004-06-301891891811828,0001,820
2004-06-281901901831838,0001,830
2004-06-251871871821826,0001,820
2004-06-2417918417918212,0001,820
2004-06-2318318317817812,0001,780
2004-06-221851851831838,0001,830
2004-06-2119619618218835,0001,880
2004-06-1819619919219223,0001,920
2004-06-1719719718618658,0001,860
2004-06-1619920219719757,0001,970
2004-06-1519120519119767,0001,970
2004-06-1419819818319069,0001,900
2004-06-1120020520020363,0002,030
2004-06-10209210193204208,0002,040
2004-06-09189214189213177,0002,130
2004-06-0816918916818969,0001,890
2004-06-0715216915216949,0001,690
2004-06-041621621621621,0001,620
2004-06-031611611611612,0001,610
2004-06-011601601591594,0001,590
2004-05-3116616616016021,0001,600
2004-05-2816916915616110,0001,610
2004-05-271701701701701,0001,700
2004-05-2616216215515517,0001,550
2004-05-2416216316216320,0001,630
2004-05-211661671651655,0001,650
2004-05-201791791781789,0001,780
2004-05-191621621621623,0001,620
2004-05-1716416515015015,0001,500
2004-05-141631641631643,0001,640
2004-05-131631641631644,0001,640
2004-05-121671671671671,0001,670
2004-05-111691691651653,0001,650
2004-05-101791791741748,0001,740
2004-05-0717818017518011,0001,800
2004-05-061821821821821,0001,820
2004-04-301831831821824,0001,820
2004-04-281821831821824,0001,820
2004-04-271831831821825,0001,820
2004-04-261851851851854,0001,850
2004-04-231861861851857,0001,850
2004-04-221861861861861,0001,860
2004-04-211891891851858,0001,850
2004-04-191831831821826,0001,820
2004-04-1619019018518910,0001,890
2004-04-1518618617517523,0001,750
2004-04-141851891851855,0001,850
2004-04-1318419018318322,0001,830
2004-04-1218118918118219,0001,820
2004-04-0918818818418424,0001,840
2004-04-081901901881884,0001,880
2004-04-071871871831858,0001,850
2004-04-061891891801803,0001,800
2004-04-0518019018018917,0001,890
2004-04-0217818317817813,0001,780
2004-04-011801851801858,0001,850
2004-03-3118218817718812,0001,880
2004-03-301851851851855,0001,850
2004-03-2917218617218620,0001,860
2004-03-2618518516616740,0001,670
2004-03-2518118218118112,0001,810
2004-03-241891891811868,0001,860
2004-03-2318819018119023,0001,900
2004-03-2219019419019137,0001,910
2004-03-19183203183199179,0001,990
2004-03-1816918016618048,0001,800
2004-03-1716416916416911,0001,690
2004-03-161661681651659,0001,650
2004-03-151661661651665,0001,660
2004-03-1216916915816521,0001,650
2004-03-1116217216116957,0001,690
2004-03-1015616115515743,0001,570
2004-03-0915515815515512,0001,550
2004-03-0815015515015522,0001,550
2004-03-051451471451476,0001,470
2004-03-041431441431433,0001,430
2004-03-031451451421422,0001,420
2004-03-021451451441443,0001,440
2004-03-0114514614514510,0001,450
2004-02-271461471461474,0001,470
2004-02-231501501501507,0001,500
2004-02-191511511511511,0001,510
2004-02-171481491481493,0001,490
2004-02-161551551551553,0001,550
2004-02-101551551551556,0001,550
2004-02-091521521501514,0001,510
2004-02-061501501501501,0001,500
2004-02-031521521501503,0001,500
2004-01-301501501491496,0001,490
2004-01-291501501501502,0001,500
2004-01-281491491491493,0001,490
2004-01-271591591481528,0001,520
2004-01-2314515014514514,0001,450
2004-01-2215215214714718,0001,470
2004-01-2115415414214213,0001,420
2004-01-2016016415815811,0001,580
2004-01-1913915413915413,0001,540
2004-01-161421421371373,0001,370
2004-01-151401431401435,0001,430
2004-01-141441441441441,0001,440
2004-01-131471471471478,0001,470
2004-01-0913713813313711,0001,370
2004-01-081291291291294,0001,290
2004-01-071321321321322,0001,320
2004-01-061301311301314,0001,310
2004-01-051301301301301,0001,300

分割・併合履歴 ： [2017-06-28]1株→0.1株