6977 (株)日本抵抗器製作所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,5161,5581,5021,55732,8001,557
2017-12-281,4841,5801,4711,51073,0001,510
2017-12-271,4191,5151,4111,46525,8001,465
2017-12-261,4491,5191,4431,44355,7001,443
2017-12-251,4331,4581,3931,43163,6001,431
2017-12-221,4191,4441,3991,41111,2001,411
2017-12-211,4051,4361,4031,43524,4001,435
2017-12-201,3721,4221,3671,39022,7001,390
2017-12-191,3971,3971,3511,3629,7001,362
2017-12-181,3381,3981,3381,38723,6001,387
2017-12-151,3511,3511,3111,33823,8001,338
2017-12-141,3711,3711,3411,35125,5001,351
2017-12-131,3921,3941,3801,38020,2001,380
2017-12-121,4121,4291,4121,41612,4001,416
2017-12-111,4261,4301,4071,40717,1001,407
2017-12-081,4221,4321,3961,40432,2001,404
2017-12-071,4111,4361,3881,40967,7001,409
2017-12-061,5001,5001,4101,41064,3001,410
2017-12-051,6021,6061,4821,50081,7001,500
2017-12-041,6141,8651,6011,635185,0001,635
2017-12-011,9191,9191,6431,643474,3001,643
2017-11-301,6301,6561,4701,519208,9001,519
2017-11-291,6001,7501,5561,750588,8001,750
2017-11-281,3391,5501,2801,450325,7001,450
2017-11-271,3501,3501,3101,31512,0001,315
2017-11-241,3301,3351,3051,31816,8001,318
2017-11-221,2291,2761,2271,2707,3001,270
2017-11-211,2271,2341,2131,2134,1001,213
2017-11-201,2111,2291,2051,2053,6001,205
2017-11-171,2051,2121,2011,2112,8001,211
2017-11-161,2101,2231,1881,20215,9001,202
2017-11-151,2371,2631,2101,21021,3001,210
2017-11-131,2511,2641,2401,2642,9001,264
2017-11-101,2461,2611,2391,2593,7001,259
2017-11-091,2951,2951,2351,27311,7001,273
2017-11-081,3091,3111,2861,3008,5001,300
2017-11-071,3221,3221,3011,3075,9001,307
2017-11-061,3451,3501,3111,31523,2001,315
2017-11-021,3101,3451,2871,34069,0001,340
2017-11-011,2201,2981,2151,28027,3001,280
2017-10-311,2181,2181,2091,2152,2001,215
2017-10-301,2121,2121,2031,2032,2001,203
2017-10-271,2121,2121,2001,2102,8001,210
2017-10-261,1951,1991,1951,1983,2001,198
2017-10-241,2001,2001,1881,1952,2001,195
2017-10-231,2051,2051,1951,1953,5001,195
2017-10-201,2041,2041,1961,1961,2001,196
2017-10-191,1851,2101,1811,2063,1001,206
2017-10-181,2041,2101,1911,2101,4001,210
2017-10-171,2051,2111,1871,1872,8001,187
2017-10-161,2191,2191,2021,2021,7001,202
2017-10-131,2041,2161,2031,2038001,203
2017-10-121,1881,2441,1881,2232,8001,223
2017-10-111,1971,2001,1971,2004001,200
2017-10-101,2101,2341,1661,20211,5001,202
2017-10-061,2071,2101,2011,2101,0001,210
2017-10-051,2001,2091,2001,2078001,207
2017-10-041,2001,2001,1941,1942,0001,194
2017-10-031,2011,2051,1941,1961,4001,196
2017-10-021,2131,2131,1981,2053,1001,205
2017-09-291,1851,2051,1751,2052,2001,205
2017-09-281,1921,1921,1851,1855001,185
2017-09-271,1931,1931,1921,1924001,192
2017-09-251,1951,2081,1891,1981,8001,198
2017-09-221,2081,2081,1951,1956001,195
2017-09-211,1991,2081,1911,2082,4001,208
2017-09-201,1871,2051,1871,1901,5001,190
2017-09-191,2001,2091,1811,2062,6001,206
2017-09-151,1701,1971,1701,1971,6001,197
2017-09-141,1901,2001,1831,1853,8001,185
2017-09-131,1931,1991,1671,1858,9001,185
2017-09-121,1251,1911,1251,1635,8001,163
2017-09-111,1211,1301,1211,1301,4001,130
2017-09-081,1241,1301,1231,1301,0001,130
2017-09-071,1481,1481,1341,1439001,143
2017-09-061,1161,1361,1161,1351,8001,135
2017-09-051,1431,1581,1151,1153,4001,115
2017-09-041,1821,1821,1411,1421,5001,142
2017-09-011,1491,1951,1491,1843,3001,184
2017-08-311,1471,1491,1331,1491,4001,149
2017-08-301,1151,1461,1151,1421,5001,142
2017-08-291,1121,1291,1091,1271,0001,127
2017-08-281,1211,1371,1151,1151,4001,115
2017-08-251,1291,1291,1251,1251,0001,125
2017-08-241,1481,1481,1271,1411,3001,141
2017-08-231,1361,1481,1271,1322,4001,132
2017-08-221,1371,1501,1371,1393,0001,139
2017-08-211,1551,1551,1401,1473,1001,147
2017-08-181,1691,1691,1321,1554,4001,155
2017-08-171,1791,1791,1741,1743001,174
2017-08-161,1601,1641,1601,1617001,161
2017-08-151,1741,1851,1571,1652,1001,165
2017-08-141,1701,2321,1621,1749,5001,174
2017-08-101,2071,2071,1751,1935,7001,193
2017-08-091,1881,1991,1881,1991,0001,199
2017-08-081,1901,1981,1861,1861,1001,186
2017-08-071,1921,1991,1901,1905001,190
2017-08-041,1921,1921,1921,1921,3001,192
2017-08-031,1931,1931,1921,1921,0001,192
2017-08-021,1991,1991,1921,1996001,199
2017-08-011,1911,2001,1851,1925,0001,192
2017-07-311,1871,2091,1871,2091,6001,209
2017-07-281,2111,2131,2001,2101,9001,210
2017-07-271,1971,2101,1971,2102,0001,210
2017-07-261,2051,2051,2001,2041,5001,204
2017-07-251,2001,2051,1931,1931,2001,193
2017-07-241,1901,2091,1861,2092,2001,209
2017-07-211,1851,1961,1851,1861,6001,186
2017-07-201,1931,1931,1751,1812,8001,181
2017-07-191,1941,1941,1941,1941001,194
2017-07-181,1701,1941,1701,1772,4001,177
2017-07-141,1861,1861,1711,1807,5001,180
2017-07-131,1901,2051,1831,1851,5001,185
2017-07-121,2111,2111,1841,2053,9001,205
2017-07-111,2001,2001,2001,2001001,200
2017-07-101,1941,2051,1941,2051,1001,205
2017-07-071,2131,2131,1951,1951,3001,195
2017-07-061,2051,2191,1911,2145,2001,214
2017-07-051,1931,2281,1931,2024,3001,202
2017-07-041,2141,2251,2131,2231,6001,223
2017-07-031,2301,2301,2021,2112,2001,211
2017-06-301,2001,2291,1651,22911,2001,229
2017-06-291,2151,2151,2021,2024,9001,202
2017-06-281,2231,2301,2001,21513,0001,215
2017-06-2712512912512693,0001,260
2017-06-26124129124124256,0001,240
2017-06-23124128123126247,0001,260
2017-06-2212412512312455,0001,240
2017-06-21123124120124295,0001,240
2017-06-20126126124124129,0001,240
2017-06-1912712712512643,0001,260
2017-06-1612713012512750,0001,270
2017-06-1512713012712867,0001,280
2017-06-1412712812612617,0001,260
2017-06-1312512712412759,0001,270
2017-06-1212812812512638,0001,260
2017-06-0912813012712846,0001,280
2017-06-0812713112712851,0001,280
2017-06-0712512712512626,0001,260
2017-06-0613113112712724,0001,270
2017-06-0513013312912930,0001,290
2017-06-0213413413013284,0001,320
2017-06-01136136133134124,0001,340
2017-05-31129136126135508,0001,350
2017-05-3012512912512973,0001,290
2017-05-2912212512212413,0001,240
2017-05-2612512612412418,0001,240
2017-05-2512312712312470,0001,240
2017-05-2412312512212431,0001,240
2017-05-2312412412212331,0001,230
2017-05-2212212412212427,0001,240
2017-05-1912112312012316,0001,230
2017-05-1811912211912223,0001,220
2017-05-1712112412112410,0001,240
2017-05-1612512712312523,0001,250
2017-05-1512512712512713,0001,270
2017-05-1212812912512544,0001,250
2017-05-1112813012612889,0001,280
2017-05-1012813012813053,0001,300
2017-05-0912812912612857,0001,280
2017-05-0812412812412740,0001,270
2017-05-0212412612412425,0001,240
2017-05-0112212612112336,0001,230
2017-04-2812012212012216,0001,220
2017-04-2712012212012125,0001,210
2017-04-2611912111912122,0001,210
2017-04-2511811911811917,0001,190
2017-04-241211211191197,0001,190
2017-04-2112112211912038,0001,200
2017-04-2011912111912130,0001,210
2017-04-1911812111711930,0001,190
2017-04-1811712011711930,0001,190
2017-04-171161161141169,0001,160
2017-04-1411511911411424,0001,140
2017-04-1311311711211675,0001,160
2017-04-12118118113114137,0001,140
2017-04-1112012111811921,0001,190
2017-04-1012112112012131,0001,210
2017-04-0711812111711958,0001,190
2017-04-0612112111811894,0001,180
2017-04-0512412612212282,0001,220
2017-04-0412812812212395,0001,230
2017-04-03130130127129126,0001,290
2017-03-3113313412913184,0001,310
2017-03-3013213413113339,0001,330
2017-03-2913113413113225,0001,320
2017-03-2813213213113116,0001,310
2017-03-2713313313213220,0001,320
2017-03-2413313513313433,0001,340
2017-03-2313313513313526,0001,350
2017-03-2213313513313441,0001,340
2017-03-2113513613413679,0001,360
2017-03-17137141134135592,0001,350
2017-03-16137142137141226,0001,410
2017-03-15138138137137110,0001,370
2017-03-1413713813713854,0001,380
2017-03-1313914013713794,0001,370
2017-03-1014014113813857,0001,380
2017-03-09139142138139209,0001,390
2017-03-08143143138138133,0001,380
2017-03-07136143136143418,0001,430
2017-03-0613613713513647,0001,360
2017-03-0313713713513663,0001,360
2017-03-0213613813613783,0001,370
2017-03-01137137134135121,0001,350
2017-02-28139139135136372,0001,360
2017-02-271381551351372,432,0001,370
2017-02-2413813913613784,0001,370
2017-02-23142142138139182,0001,390
2017-02-22142144140143256,0001,430
2017-02-21136141136140289,0001,400
2017-02-20134137133135144,0001,350
2017-02-1713413513413436,0001,340
2017-02-1613413513313355,0001,330
2017-02-15132135131133154,0001,330
2017-02-141391471311321,285,0001,320
2017-02-13132137130134462,0001,340
2017-02-10132134131131111,0001,310
2017-02-0913113113013134,0001,310
2017-02-0812913112913119,0001,310
2017-02-0713113112912940,0001,290
2017-02-06131132129131107,0001,310
2017-02-0312913312913077,0001,300
2017-02-0213113212912948,0001,290
2017-02-0113213213113168,0001,310
2017-01-31130133129131135,0001,310
2017-01-30130133129132128,0001,320
2017-01-271301451301321,401,0001,320
2017-01-26127133125131319,0001,310
2017-01-2512712712512670,0001,260
2017-01-2412612712512558,0001,250
2017-01-23124127123125113,0001,250
2017-01-2012312512312439,0001,240
2017-01-1912312412212324,0001,230
2017-01-18122126121122240,0001,220
2017-01-1712712712412449,0001,240
2017-01-1612612712512625,0001,260
2017-01-1312412612412547,0001,250
2017-01-12127127124124125,0001,240
2017-01-11129130126127178,0001,270
2017-01-1013013312912995,0001,290
2017-01-06131131128129128,0001,290
2017-01-05128130126129140,0001,290
2017-01-04125130124127176,0001,270

分割・併合履歴 : [2017-06-28]1株→0.1株