6977 (株)日本抵抗器製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3011111210911063,0001,100
2013-12-2710710910510847,0001,080
2013-12-26109109100107223,0001,070
2013-12-2511111210810982,0001,090
2013-12-2411311811111130,0001,110
2013-12-2011711711211557,0001,150
2013-12-19124124116117149,0001,170
2013-12-181041341041161,042,0001,160
2013-12-1710610710310533,0001,050
2013-12-1611211210710737,0001,070
2013-12-1311511611211414,0001,140
2013-12-1211711811211523,0001,150
2013-12-1112012011611938,0001,190
2013-12-1012012011611960,0001,190
2013-12-0912112211912066,0001,200
2013-12-0612112212112110,0001,210
2013-12-0512112312012126,0001,210
2013-12-0412412512112255,0001,220
2013-12-03125126123126112,0001,260
2013-12-02123130122127430,0001,270
2013-11-29118124115123299,0001,230
2013-11-2812112111511685,0001,160
2013-11-2712112411912187,0001,210
2013-11-26118127115123211,0001,230
2013-11-2511512011511837,0001,180
2013-11-2212212211611892,0001,180
2013-11-21116122115122167,0001,220
2013-11-20112123111116269,0001,160
2013-11-1910911410911496,0001,140
2013-11-18109112107110108,0001,100
2013-11-15114114109112182,0001,120
2013-11-14116127111111515,0001,110
2013-11-131191411131191,070,0001,190
2013-11-12128128119125876,0001,250
2013-11-111091541091437,095,0001,430
2013-11-08100125991041,590,0001,040
2013-11-07100105979998,000990
2013-11-06931049399151,000990
2013-11-058996899533,000950
2013-11-019393898911,000890
2013-10-319494929310,000930
2013-10-309394919312,000930
2013-10-29949494941,000940
2013-10-28929492948,000940
2013-10-259394939335,000930
2013-10-249094909322,000930
2013-10-239293919215,000920
2013-10-229092909120,000910
2013-10-219091909015,000900
2013-10-18909090904,000900
2013-10-17878987895,000890
2013-10-16878887888,000880
2013-10-15898989898,000890
2013-10-118789878924,000890
2013-10-108788878710,000870
2013-10-098386828632,000860
2013-10-088385818334,000830
2013-10-0784998383408,000830
2013-10-048687828337,000830
2013-10-03898987877,000870
2013-10-029090868732,000870
2013-10-019393909012,000900
2013-09-309595929221,000920
2013-09-279696949437,000940
2013-09-269496899679,000960
2013-09-2599999495229,000950
2013-09-2486978594245,000940
2013-09-208586858620,000860
2013-09-19858585852,000850
2013-09-18848583856,000850
2013-09-178384838320,000830
2013-09-13818381832,000830
2013-09-128183818311,000830
2013-09-11848484843,000840
2013-09-108384838410,000840
2013-09-09808379836,000830
2013-09-05808280828,000820
2013-09-04808080801,000800
2013-09-03798079794,000790
2013-09-02787978795,000790
2013-08-30798078788,000780
2013-08-297880787813,000780
2013-08-28798078808,000800
2013-08-26798379807,000800
2013-08-23818281822,000820
2013-08-22828282822,000820
2013-08-218283808216,000820
2013-08-20838583852,000850
2013-08-19838383831,000830
2013-08-16858585851,000850
2013-08-158286828322,000830
2013-08-148384828413,000840
2013-08-138686808472,000840
2013-08-1280978084203,000840
2013-08-09818381824,000820
2013-08-08798079802,000800
2013-08-07788178795,000790
2013-08-06798278825,000820
2013-08-027981778112,000810
2013-08-01838378786,000780
2013-07-31828282824,000820
2013-07-30808080802,000800
2013-07-26808180813,000810
2013-07-24808480843,000840
2013-07-22838482849,000840
2013-07-19828282821,000820
2013-07-18848584854,000850
2013-07-17838483849,000840
2013-07-16858585851,000850
2013-07-12848582837,000830
2013-07-11848484846,000840
2013-07-10848481847,000840
2013-07-09808480827,000820
2013-07-088183818212,000820
2013-07-057782778214,000820
2013-07-04808180813,000810
2013-07-038082788040,000800
2013-07-02798279826,000820
2013-07-01778177817,000810
2013-06-28788278796,000790
2013-06-27788075789,000780
2013-06-26808076786,000780
2013-06-258181767816,000780
2013-06-24797979796,000790
2013-06-21777877782,000780
2013-06-20808080801,000800
2013-06-19848484847,000840
2013-06-14838381813,000810
2013-06-13808180807,000800
2013-06-12838483842,000840
2013-06-11838379814,000810
2013-06-10808078788,000780
2013-06-077577717535,000750
2013-06-06818178782,000780
2013-06-05848482829,000820
2013-06-04828482834,000830
2013-06-03848481818,000810
2013-05-31848484842,000840
2013-05-30848484848,000840
2013-05-29838483842,000840
2013-05-288283828313,000830
2013-05-27868682829,000820
2013-05-24848684847,000840
2013-05-238990858686,000860
2013-05-228891888956,000890
2013-05-218587848749,000870
2013-05-208587858633,000860
2013-05-178386828624,000860
2013-05-168486838335,000830
2013-05-159292868883,000880
2013-05-149294919152,000910
2013-05-13951028996144,000960
2013-05-108890879032,000900
2013-05-098588858633,000860
2013-05-088488848543,000850
2013-05-078485848518,000850
2013-05-02838382823,000820
2013-05-01838483836,000830
2013-04-30828382835,000830
2013-04-268485838317,000830
2013-04-258384838316,000830
2013-04-248484828235,000820
2013-04-238484838324,000830
2013-04-228184818315,000830
2013-04-19808180817,000810
2013-04-18808079794,000790
2013-04-17808180805,000800
2013-04-168080788019,000800
2013-04-15828280818,000810
2013-04-128182818126,000810
2013-04-117981798015,000800
2013-04-107979757968,000790
2013-04-098282798014,000800
2013-04-088282797912,000790
2013-04-058081797911,000790
2013-04-03787978795,000790
2013-04-028080767724,000770
2013-04-018484808019,000800
2013-03-298085808414,000840
2013-03-28818181812,000810
2013-03-27798179816,000810
2013-03-268080808017,000800
2013-03-25818181811,000810
2013-03-228383818116,000810
2013-03-218383828330,000830
2013-03-198383818110,000810
2013-03-188183818319,000830
2013-03-158183818211,000820
2013-03-148183808217,000820
2013-03-138182808222,000820
2013-03-128286818467,000840
2013-03-118384818330,000830
2013-03-0889898183102,000830
2013-03-078588838766,000870
2013-03-067985788599,000850
2013-03-057778767614,000760
2013-03-047677757620,000760
2013-03-017777747616,000760
2013-02-287676767611,000760
2013-02-27747674759,000750
2013-02-267474737313,000730
2013-02-257577757518,000750
2013-02-227576737419,000740
2013-02-21747574759,000750
2013-02-207477747416,000740
2013-02-19737373733,000730
2013-02-18737473739,000730
2013-02-157878727324,000730
2013-02-147678747642,000760
2013-02-1381877373270,000730
2013-02-12761067686359,000860
2013-02-087979767617,000760
2013-02-06798079805,000800
2013-02-05787978786,000780
2013-02-047780777928,000790
2013-02-017777767711,000770
2013-01-31787876768,000760
2013-01-307578757719,000770
2013-01-29767675754,000750
2013-01-28787877775,000770
2013-01-25757775777,000770
2013-01-24737472743,000740
2013-01-237273727311,000730
2013-01-22737373739,000730
2013-01-21747474741,000740
2013-01-187374727325,000730
2013-01-177373727212,000720
2013-01-167777747416,000740
2013-01-158080777714,000770
2013-01-118080767923,000790
2013-01-107880768015,000800
2013-01-097476747610,000760
2013-01-08747773768,000760
2013-01-077676747420,000740
2013-01-04787876767,000760

分割・併合履歴 : [2017-06-28]1株→0.1株