6977 (株)日本抵抗器製作所の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	196	197	196	197	45,000	1,970
2014-12-29	193	197	192	196	52,000	1,960
2014-12-26	187	193	187	193	92,000	1,930
2014-12-25	195	195	186	186	221,000	1,860
2014-12-24	201	201	195	196	111,000	1,960
2014-12-22	204	204	199	199	68,000	1,990
2014-12-19	205	205	200	202	65,000	2,020
2014-12-18	200	204	200	200	83,000	2,000
2014-12-17	195	199	195	196	94,000	1,960
2014-12-16	208	208	200	200	136,000	2,000
2014-12-15	211	211	209	210	62,000	2,100
2014-12-12	210	213	209	213	80,000	2,130
2014-12-11	210	213	208	213	81,000	2,130
2014-12-10	219	219	210	213	186,000	2,130
2014-12-09	219	219	215	219	119,000	2,190
2014-12-08	237	237	219	221	467,000	2,210
2014-12-05	235	251	230	238	1,230,000	2,380
2014-12-04	205	287	205	254	4,977,000	2,540
2014-12-03	209	210	205	207	56,000	2,070
2014-12-02	208	210	206	210	25,000	2,100
2014-12-01	210	211	206	208	62,000	2,080
2014-11-28	215	216	210	210	49,000	2,100
2014-11-27	205	216	205	213	185,000	2,130
2014-11-26	202	205	201	204	49,000	2,040
2014-11-25	205	206	200	203	103,000	2,030
2014-11-21	201	209	199	208	28,000	2,080
2014-11-20	207	208	199	201	69,000	2,010
2014-11-19	210	212	190	206	80,000	2,060
2014-11-18	210	213	205	209	96,000	2,090
2014-11-17	218	218	208	208	105,000	2,080
2014-11-14	225	227	219	222	136,000	2,220
2014-11-13	227	227	224	225	45,000	2,250
2014-11-12	231	231	225	227	78,000	2,270
2014-11-11	238	240	225	231	324,000	2,310
2014-11-10	233	241	233	239	132,000	2,390
2014-11-07	227	236	225	235	173,000	2,350
2014-11-06	227	233	225	225	112,000	2,250
2014-11-05	231	231	221	227	150,000	2,270
2014-11-04	235	243	223	231	407,000	2,310
2014-10-31	198	244	198	220	1,753,000	2,200
2014-10-30	201	206	189	198	155,000	1,980
2014-10-29	199	205	197	204	42,000	2,040
2014-10-28	190	203	188	194	59,000	1,940
2014-10-27	200	200	190	191	42,000	1,910
2014-10-24	197	204	194	198	39,000	1,980
2014-10-23	190	195	190	192	34,000	1,920
2014-10-22	184	204	184	195	148,000	1,950
2014-10-21	194	194	184	184	20,000	1,840
2014-10-20	182	191	180	184	103,000	1,840
2014-10-17	185	185	172	172	103,000	1,720
2014-10-16	193	193	185	186	89,000	1,860
2014-10-15	195	201	190	197	92,000	1,970
2014-10-14	186	200	181	188	125,000	1,880
2014-10-10	199	202	192	200	135,000	2,000
2014-10-09	222	223	207	207	97,000	2,070
2014-10-08	222	226	219	221	63,000	2,210
2014-10-07	230	233	227	230	35,000	2,300
2014-10-06	225	234	225	234	56,000	2,340
2014-10-03	218	226	218	225	43,000	2,250
2014-10-02	223	224	216	217	198,000	2,170
2014-10-01	238	240	234	234	121,000	2,340
2014-09-30	246	249	241	241	141,000	2,410
2014-09-29	250	252	246	247	81,000	2,470
2014-09-26	248	251	245	251	150,000	2,510
2014-09-25	265	265	250	256	305,000	2,560
2014-09-24	243	262	242	259	255,000	2,590
2014-09-22	245	247	243	244	110,000	2,440
2014-09-19	243	253	242	248	158,000	2,480
2014-09-18	251	251	243	243	68,000	2,430
2014-09-17	251	252	243	247	82,000	2,470
2014-09-16	245	251	243	251	134,000	2,510
2014-09-12	252	254	248	248	153,000	2,480
2014-09-11	255	255	250	252	107,000	2,520
2014-09-10	261	262	250	255	280,000	2,550
2014-09-09	275	276	261	264	259,000	2,640
2014-09-08	283	289	270	272	590,000	2,720
2014-09-05	302	303	273	279	875,000	2,790
2014-09-04	259	304	259	294	2,410,000	2,940
2014-09-03	258	268	254	259	230,000	2,590
2014-09-02	260	261	253	255	152,000	2,550
2014-09-01	255	264	252	257	238,000	2,570
2014-08-29	249	253	249	250	100,000	2,500
2014-08-28	251	275	249	253	532,000	2,530
2014-08-27	253	256	249	250	331,000	2,500
2014-08-26	247	277	247	264	816,000	2,640
2014-08-25	245	250	236	247	336,000	2,470
2014-08-22	239	245	239	245	118,000	2,450
2014-08-21	248	249	231	238	407,000	2,380
2014-08-20	251	252	242	245	291,000	2,450
2014-08-19	266	266	252	252	165,000	2,520
2014-08-18	265	266	258	261	114,000	2,610
2014-08-15	253	259	253	257	141,000	2,570
2014-08-14	268	268	255	258	433,000	2,580
2014-08-13	287	288	261	273	409,000	2,730
2014-08-12	292	305	275	279	518,000	2,790
2014-08-11	289	310	286	295	546,000	2,950
2014-08-08	267	290	250	283	695,000	2,830
2014-08-07	280	295	280	283	375,000	2,830
2014-08-06	315	315	282	286	509,000	2,860
2014-08-05	338	342	303	309	1,352,000	3,090
2014-08-04	315	375	315	343	6,123,000	3,430
2014-08-01	286	309	286	308	513,000	3,080
2014-07-31	303	306	296	299	425,000	2,990
2014-07-30	309	310	295	306	466,000	3,060
2014-07-29	313	316	301	302	381,000	3,020
2014-07-28	300	313	299	308	497,000	3,080
2014-07-25	294	307	288	305	605,000	3,050
2014-07-24	297	297	282	284	401,000	2,840
2014-07-23	292	313	285	292	886,000	2,920
2014-07-22	295	297	281	285	480,000	2,850
2014-07-18	286	309	275	295	650,000	2,950
2014-07-17	310	313	301	303	495,000	3,030
2014-07-16	306	328	305	313	1,213,000	3,130
2014-07-15	309	349	305	333	2,597,000	3,330
2014-07-14	317	328	302	309	1,106,000	3,090
2014-07-11	306	324	298	309	947,000	3,090
2014-07-10	344	366	292	314	2,066,000	3,140
2014-07-09	333	420	324	352	8,936,000	3,520
2014-07-08	450	483	334	352	9,196,000	3,520
2014-07-07	363	403	360	403	3,945,000	4,030
2014-07-04	272	323	262	323	6,952,000	3,230
2014-07-03	202	243	202	243	6,999,000	2,430
2014-07-02	176	195	175	193	1,045,000	1,930
2014-07-01	174	179	173	173	238,000	1,730
2014-06-30	174	180	169	173	518,000	1,730
2014-06-27	197	200	171	179	980,000	1,790
2014-06-26	173	212	173	192	3,825,000	1,920
2014-06-25	165	175	165	171	860,000	1,710
2014-06-24	166	168	162	165	328,000	1,650
2014-06-23	161	179	155	169	872,000	1,690
2014-06-20	162	166	156	158	737,000	1,580
2014-06-19	182	203	160	170	3,774,000	1,700
2014-06-18	141	182	135	175	2,690,000	1,750
2014-06-17	129	145	129	139	385,000	1,390
2014-06-16	125	129	125	127	35,000	1,270
2014-06-13	122	125	119	123	25,000	1,230
2014-06-12	121	125	121	123	23,000	1,230
2014-06-11	124	124	120	123	85,000	1,230
2014-06-10	130	130	126	127	29,000	1,270
2014-06-09	133	133	128	128	67,000	1,280
2014-06-06	130	133	124	126	124,000	1,260
2014-06-05	140	141	128	131	453,000	1,310
2014-06-04	118	142	118	125	885,000	1,250
2014-06-03	118	121	116	118	109,000	1,180
2014-06-02	117	119	115	117	84,000	1,170
2014-05-30	105	118	105	116	375,000	1,160
2014-05-29	104	106	104	106	48,000	1,060
2014-05-28	103	105	103	105	3,000	1,050
2014-05-27	105	105	104	104	6,000	1,040
2014-05-26	103	106	103	104	30,000	1,040
2014-05-23	102	103	101	103	8,000	1,030
2014-05-22	98	102	98	102	23,000	1,020
2014-05-21	100	102	98	100	18,000	1,000
2014-05-20	103	104	102	104	4,000	1,040
2014-05-19	105	105	102	103	12,000	1,030
2014-05-16	104	105	101	105	6,000	1,050
2014-05-15	104	105	103	105	13,000	1,050
2014-05-14	103	104	102	104	8,000	1,040
2014-05-13	99	102	99	102	18,000	1,020
2014-05-12	102	102	100	100	20,000	1,000
2014-05-09	101	101	101	101	12,000	1,010
2014-05-08	103	103	101	101	23,000	1,010
2014-05-07	105	105	102	102	4,000	1,020
2014-05-02	104	104	104	104	1,000	1,040
2014-05-01	102	103	102	103	21,000	1,030
2014-04-30	104	105	102	102	10,000	1,020
2014-04-28	104	104	104	104	1,000	1,040
2014-04-25	104	105	104	105	14,000	1,050
2014-04-24	107	107	105	107	4,000	1,070
2014-04-23	104	104	104	104	5,000	1,040
2014-04-22	106	107	101	104	36,000	1,040
2014-04-21	106	107	106	106	25,000	1,060
2014-04-18	103	106	103	106	5,000	1,060
2014-04-17	104	106	103	106	6,000	1,060
2014-04-16	104	106	104	106	6,000	1,060
2014-04-15	105	105	103	103	2,000	1,030
2014-04-14	103	105	103	105	3,000	1,050
2014-04-11	99	103	99	103	15,000	1,030
2014-04-10	106	106	103	103	14,000	1,030
2014-04-09	104	104	102	102	9,000	1,020
2014-04-08	105	105	105	105	3,000	1,050
2014-04-07	106	106	105	106	26,000	1,060
2014-04-04	107	107	107	107	4,000	1,070
2014-04-03	108	109	108	109	15,000	1,090
2014-04-02	108	108	106	108	26,000	1,080
2014-04-01	105	107	105	107	11,000	1,070
2014-03-31	105	107	105	105	21,000	1,050
2014-03-28	103	105	102	105	10,000	1,050
2014-03-27	104	104	102	103	14,000	1,030
2014-03-26	103	103	103	103	7,000	1,030
2014-03-25	103	105	103	105	3,000	1,050
2014-03-24	103	105	103	105	8,000	1,050
2014-03-20	106	106	101	103	43,000	1,030
2014-03-19	105	106	104	106	15,000	1,060
2014-03-18	105	106	103	104	35,000	1,040
2014-03-17	106	106	105	105	8,000	1,050
2014-03-14	107	108	105	105	46,000	1,050
2014-03-13	110	112	110	111	34,000	1,110
2014-03-12	111	112	110	110	18,000	1,100
2014-03-11	113	113	110	111	39,000	1,110
2014-03-10	112	113	110	113	22,000	1,130
2014-03-07	113	114	111	113	13,000	1,130
2014-03-06	108	114	108	113	60,000	1,130
2014-03-05	108	109	108	108	8,000	1,080
2014-03-04	106	107	103	107	72,000	1,070
2014-03-03	111	111	105	107	26,000	1,070
2014-02-28	109	111	108	110	47,000	1,100
2014-02-27	115	115	111	112	73,000	1,120
2014-02-26	120	120	115	116	38,000	1,160
2014-02-25	117	120	117	120	32,000	1,200
2014-02-24	115	118	115	118	12,000	1,180
2014-02-21	112	122	112	115	80,000	1,150
2014-02-20	113	114	109	111	52,000	1,110
2014-02-19	116	117	109	113	105,000	1,130
2014-02-18	118	118	108	116	84,000	1,160
2014-02-17	123	123	116	118	31,000	1,180
2014-02-14	125	129	119	121	59,000	1,210
2014-02-13	129	132	124	130	112,000	1,300
2014-02-12	119	133	119	130	255,000	1,300
2014-02-10	115	117	114	116	33,000	1,160
2014-02-07	110	113	110	113	25,000	1,130
2014-02-06	104	108	104	108	32,000	1,080
2014-02-05	108	111	100	106	46,000	1,060
2014-02-04	102	110	100	103	88,000	1,030
2014-02-03	121	122	113	115	99,000	1,150
2014-01-31	128	130	123	124	67,000	1,240
2014-01-30	130	130	127	127	51,000	1,270
2014-01-29	127	135	127	130	62,000	1,300
2014-01-28	126	129	122	128	35,000	1,280
2014-01-27	126	126	124	126	99,000	1,260
2014-01-24	131	133	130	131	116,000	1,310
2014-01-23	140	141	135	137	59,000	1,370
2014-01-22	137	139	134	138	89,000	1,380
2014-01-21	136	137	134	134	79,000	1,340
2014-01-20	136	138	133	136	177,000	1,360
2014-01-17	136	142	134	136	186,000	1,360
2014-01-16	165	165	134	141	1,104,000	1,410
2014-01-15	135	174	132	155	2,825,000	1,550
2014-01-14	133	136	127	131	538,000	1,310
2014-01-10	125	152	123	125	1,398,000	1,250
2014-01-09	115	126	115	124	284,000	1,240
2014-01-08	115	117	114	115	50,000	1,150
2014-01-07	112	115	112	114	54,000	1,140
2014-01-06	111	112	111	111	25,000	1,110

分割・併合履歴： [2017-06-28]1株→0.1株

6977 (株)日本抵抗器製作所 の時系列データ [2014年度]

6977 (株)日本抵抗器製作所の時系列データ [2014年度]