6977 (株)日本抵抗器製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	125	125	122	124	125,000	1,240
2016-12-29	126	126	124	125	79,000	1,250
2016-12-28	124	127	123	127	115,000	1,270
2016-12-27	125	129	122	124	355,000	1,240
2016-12-26	128	129	124	124	220,000	1,240
2016-12-22	134	134	125	128	1,307,000	1,280
2016-12-21	120	166	120	139	9,335,000	1,390
2016-12-20	119	120	119	120	19,000	1,200
2016-12-19	119	120	119	120	21,000	1,200
2016-12-16	120	120	119	119	55,000	1,190
2016-12-15	121	121	120	120	40,000	1,200
2016-12-14	122	122	119	120	56,000	1,200
2016-12-13	121	121	118	120	78,000	1,200
2016-12-12	121	122	120	121	41,000	1,210
2016-12-09	124	125	120	121	102,000	1,210
2016-12-08	128	128	123	125	76,000	1,250
2016-12-07	126	126	123	125	63,000	1,250
2016-12-06	124	127	123	125	81,000	1,250
2016-12-05	124	124	120	123	37,000	1,230
2016-12-02	121	125	120	125	84,000	1,250
2016-12-01	121	124	120	121	93,000	1,210
2016-11-30	119	121	118	120	41,000	1,200
2016-11-29	119	120	118	120	20,000	1,200
2016-11-28	119	119	117	119	5,000	1,190
2016-11-25	119	120	118	118	64,000	1,180
2016-11-24	118	120	118	118	143,000	1,180
2016-11-22	118	118	114	116	61,000	1,160
2016-11-21	117	118	116	118	30,000	1,180
2016-11-18	114	117	114	117	35,000	1,170
2016-11-17	112	114	112	114	18,000	1,140
2016-11-16	112	115	111	114	71,000	1,140
2016-11-15	112	112	111	111	22,000	1,110
2016-11-14	109	112	109	110	35,000	1,100
2016-11-11	109	109	108	108	18,000	1,080
2016-11-10	109	110	107	108	138,000	1,080
2016-11-09	115	115	103	105	114,000	1,050
2016-11-08	115	115	113	114	16,000	1,140
2016-11-07	116	116	116	116	3,000	1,160
2016-11-04	114	116	112	116	21,000	1,160
2016-11-02	117	118	112	116	92,000	1,160
2016-11-01	121	121	117	120	70,000	1,200
2016-10-31	118	121	118	120	37,000	1,200
2016-10-28	118	119	117	118	19,000	1,180
2016-10-27	118	118	116	117	39,000	1,170
2016-10-26	119	119	117	117	46,000	1,170
2016-10-25	119	122	119	119	83,000	1,190
2016-10-24	122	123	118	118	67,000	1,180
2016-10-21	122	131	120	120	882,000	1,200
2016-10-20	119	123	118	122	251,000	1,220
2016-10-19	118	122	116	119	343,000	1,190
2016-10-18	114	118	114	118	139,000	1,180
2016-10-17	113	115	113	114	22,000	1,140
2016-10-14	113	115	113	115	12,000	1,150
2016-10-13	116	116	114	115	42,000	1,150
2016-10-12	117	117	115	116	117,000	1,160
2016-10-11	111	117	111	116	141,000	1,160
2016-10-07	113	113	112	113	32,000	1,130
2016-10-06	111	112	111	112	60,000	1,120
2016-10-05	111	112	111	112	16,000	1,120
2016-10-04	109	110	109	110	24,000	1,100
2016-10-03	108	109	108	109	10,000	1,090
2016-09-30	109	109	107	107	45,000	1,070
2016-09-29	111	112	110	110	31,000	1,100
2016-09-28	109	112	108	112	55,000	1,120
2016-09-27	109	110	109	110	8,000	1,100
2016-09-26	110	110	109	110	7,000	1,100
2016-09-23	109	110	109	109	6,000	1,090
2016-09-21	108	109	107	109	15,000	1,090
2016-09-20	109	110	108	108	20,000	1,080
2016-09-16	108	109	108	109	28,000	1,090
2016-09-15	111	111	108	109	58,000	1,090
2016-09-14	111	112	111	111	24,000	1,110
2016-09-13	112	112	111	112	11,000	1,120
2016-09-12	113	113	111	111	23,000	1,110
2016-09-09	113	113	112	113	8,000	1,130
2016-09-08	114	114	112	114	51,000	1,140
2016-09-07	114	115	114	114	7,000	1,140
2016-09-06	114	114	113	113	5,000	1,130
2016-09-05	112	114	112	113	38,000	1,130
2016-09-02	112	112	111	112	8,000	1,120
2016-09-01	113	113	112	112	57,000	1,120
2016-08-31	111	113	111	113	29,000	1,130
2016-08-30	110	111	110	111	15,000	1,110
2016-08-29	112	112	110	111	41,000	1,110
2016-08-26	112	112	111	111	32,000	1,110
2016-08-25	114	114	114	114	1,000	1,140
2016-08-24	113	114	113	114	20,000	1,140
2016-08-23	114	114	113	113	24,000	1,130
2016-08-22	113	114	113	114	11,000	1,140
2016-08-19	113	114	113	113	16,000	1,130
2016-08-18	113	114	112	112	35,000	1,120
2016-08-17	114	114	113	113	9,000	1,130
2016-08-16	116	116	113	113	43,000	1,130
2016-08-15	114	115	114	115	25,000	1,150
2016-08-12	116	117	114	115	59,000	1,150
2016-08-10	121	121	114	114	260,000	1,140
2016-08-09	114	129	114	120	1,310,000	1,200
2016-08-08	113	116	112	114	46,000	1,140
2016-08-05	114	114	112	113	14,000	1,130
2016-08-04	113	114	112	114	30,000	1,140
2016-08-03	112	113	110	112	20,000	1,120
2016-08-02	113	113	111	113	11,000	1,130
2016-08-01	113	113	113	113	5,000	1,130
2016-07-29	113	113	110	112	55,000	1,120
2016-07-28	115	115	112	113	65,000	1,130
2016-07-27	112	118	111	114	153,000	1,140
2016-07-26	114	114	110	111	71,000	1,110
2016-07-25	109	121	109	114	372,000	1,140
2016-07-22	110	110	109	110	23,000	1,100
2016-07-21	111	111	110	110	18,000	1,100
2016-07-20	111	111	109	110	28,000	1,100
2016-07-19	109	114	109	114	29,000	1,140
2016-07-15	110	111	110	110	6,000	1,100
2016-07-14	108	110	108	110	22,000	1,100
2016-07-13	108	110	108	109	78,000	1,090
2016-07-12	105	108	105	108	32,000	1,080
2016-07-11	105	105	104	105	11,000	1,050
2016-07-08	103	107	103	103	22,000	1,030
2016-07-07	104	105	104	105	9,000	1,050
2016-07-06	106	106	101	105	52,000	1,050
2016-07-05	107	108	106	107	26,000	1,070
2016-07-04	108	109	106	108	35,000	1,080
2016-07-01	109	109	107	109	37,000	1,090
2016-06-30	107	108	106	107	24,000	1,070
2016-06-29	106	107	105	107	52,000	1,070
2016-06-28	106	106	103	105	38,000	1,050
2016-06-27	104	108	104	106	33,000	1,060
2016-06-24	114	114	100	102	90,000	1,020
2016-06-23	114	114	107	113	52,000	1,130
2016-06-22	118	119	114	115	39,000	1,150
2016-06-21	115	120	115	117	89,000	1,170
2016-06-20	114	115	114	115	16,000	1,150
2016-06-17	114	116	113	113	32,000	1,130
2016-06-16	118	118	114	114	40,000	1,140
2016-06-15	118	119	118	119	8,000	1,190
2016-06-14	121	121	119	119	55,000	1,190
2016-06-13	124	124	123	123	28,000	1,230
2016-06-10	125	126	124	125	19,000	1,250
2016-06-09	127	127	125	127	8,000	1,270
2016-06-08	126	128	126	128	4,000	1,280
2016-06-07	126	127	126	127	6,000	1,270
2016-06-06	125	127	125	127	10,000	1,270
2016-06-03	125	128	125	127	83,000	1,270
2016-06-02	128	128	124	125	24,000	1,250
2016-06-01	127	128	126	126	19,000	1,260
2016-05-31	125	128	124	127	41,000	1,270
2016-05-30	125	125	123	125	20,000	1,250
2016-05-27	122	124	122	124	47,000	1,240
2016-05-26	122	123	122	122	48,000	1,220
2016-05-25	124	125	123	124	33,000	1,240
2016-05-24	124	125	123	124	20,000	1,240
2016-05-23	123	124	122	122	27,000	1,220
2016-05-20	123	123	122	123	47,000	1,230
2016-05-19	120	140	118	124	805,000	1,240
2016-05-18	119	120	119	119	25,000	1,190
2016-05-17	120	122	119	121	36,000	1,210
2016-05-16	122	123	121	122	27,000	1,220
2016-05-13	124	125	123	125	9,000	1,250
2016-05-12	125	125	124	124	6,000	1,240
2016-05-11	126	127	126	126	11,000	1,260
2016-05-10	126	126	126	126	12,000	1,260
2016-05-09	122	125	122	125	17,000	1,250
2016-05-06	121	124	121	124	11,000	1,240
2016-05-02	125	125	120	123	24,000	1,230
2016-04-28	127	127	124	125	44,000	1,250
2016-04-27	127	127	125	127	27,000	1,270
2016-04-26	128	129	125	126	31,000	1,260
2016-04-25	130	130	127	129	35,000	1,290
2016-04-22	129	129	129	129	10,000	1,290
2016-04-21	126	128	126	128	31,000	1,280
2016-04-20	128	128	125	127	12,000	1,270
2016-04-19	126	127	125	126	10,000	1,260
2016-04-18	125	126	123	124	13,000	1,240
2016-04-15	128	128	124	127	38,000	1,270
2016-04-14	126	129	126	127	21,000	1,270
2016-04-13	124	127	124	126	21,000	1,260
2016-04-12	123	125	121	124	28,000	1,240
2016-04-11	121	124	121	122	56,000	1,220
2016-04-08	118	135	117	120	285,000	1,200
2016-04-07	118	120	118	120	14,000	1,200
2016-04-06	119	120	118	119	27,000	1,190
2016-04-05	125	125	119	119	32,000	1,190
2016-04-04	125	126	124	126	15,000	1,260
2016-04-01	130	130	126	126	22,000	1,260
2016-03-31	130	131	128	129	37,000	1,290
2016-03-30	130	133	129	130	36,000	1,300
2016-03-29	129	131	129	130	17,000	1,300
2016-03-28	134	134	129	129	43,000	1,290
2016-03-25	133	134	131	133	34,000	1,330
2016-03-24	133	135	131	133	36,000	1,330
2016-03-23	133	134	132	133	33,000	1,330
2016-03-22	132	134	131	133	41,000	1,330
2016-03-18	139	139	127	132	167,000	1,320
2016-03-17	155	155	138	138	613,000	1,380
2016-03-16	132	146	132	146	658,000	1,460
2016-03-15	126	134	126	134	206,000	1,340
2016-03-14	127	127	125	126	32,000	1,260
2016-03-11	124	127	123	126	31,000	1,260
2016-03-10	126	126	125	125	14,000	1,250
2016-03-09	124	125	122	125	30,000	1,250
2016-03-08	130	130	125	126	50,000	1,260
2016-03-07	131	131	128	130	67,000	1,300
2016-03-04	128	131	127	131	77,000	1,310
2016-03-03	127	128	124	127	66,000	1,270
2016-03-02	121	128	120	125	134,000	1,250
2016-03-01	120	120	118	120	14,000	1,200
2016-02-29	121	121	118	119	54,000	1,190
2016-02-26	116	119	116	119	52,000	1,190
2016-02-25	116	116	114	115	15,000	1,150
2016-02-24	114	116	113	115	23,000	1,150
2016-02-23	119	119	116	116	47,000	1,160
2016-02-22	115	118	115	117	47,000	1,170
2016-02-19	115	116	112	116	32,000	1,160
2016-02-18	113	117	112	115	81,000	1,150
2016-02-17	109	112	107	110	52,000	1,100
2016-02-16	108	112	106	107	66,000	1,070
2016-02-15	107	108	105	108	95,000	1,080
2016-02-12	103	111	103	103	159,000	1,030
2016-02-10	123	124	115	117	175,000	1,170
2016-02-09	127	127	121	123	102,000	1,230
2016-02-08	127	130	127	130	13,000	1,300
2016-02-05	129	129	125	128	70,000	1,280
2016-02-04	130	133	129	130	64,000	1,300
2016-02-03	135	135	131	132	36,000	1,320
2016-02-02	138	138	134	134	84,000	1,340
2016-02-01	133	139	132	138	130,000	1,380
2016-01-29	131	132	128	132	81,000	1,320
2016-01-28	132	134	132	133	20,000	1,330
2016-01-27	133	133	131	133	28,000	1,330
2016-01-26	131	132	130	131	52,000	1,310
2016-01-25	130	138	128	135	170,000	1,350
2016-01-22	124	132	124	132	99,000	1,320
2016-01-21	123	128	121	122	147,000	1,220
2016-01-20	133	133	126	126	106,000	1,260
2016-01-19	127	133	127	133	74,000	1,330
2016-01-18	128	130	124	128	144,000	1,280
2016-01-15	138	141	130	131	223,000	1,310
2016-01-14	138	139	134	137	112,000	1,370
2016-01-13	141	145	141	143	148,000	1,430
2016-01-12	151	151	137	140	242,000	1,400
2016-01-08	155	159	150	151	308,000	1,510
2016-01-07	162	164	155	156	331,000	1,560
2016-01-06	171	172	162	162	406,000	1,620
2016-01-05	179	185	170	177	536,000	1,770
2016-01-04	184	202	179	184	1,433,000	1,840

分割・併合履歴： [2017-06-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6977 (株)日本抵抗器製作所 の時系列データ [2016年度]

6977 (株)日本抵抗器製作所の時系列データ [2016年度]