1. HOME >
  2. 株価時系列 >
  3. 6977 >
  4. 2020年

6977 (株)日本抵抗器製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0121,0301,0121,0301,7001,030
2020-12-291,0351,0639881,0305,4001,030
2020-12-289891,0259891,0007,7001,000
2020-12-259829879829872,600987
2020-12-241,0001,0019909903,700990
2020-12-231,0031,0259991,0003,5001,000
2020-12-221,0451,0459989986,100998
2020-12-211,0361,0501,0191,0452,9001,045
2020-12-181,0931,0931,0311,0316,1001,031
2020-12-171,0611,0991,0001,09930,3001,099
2020-12-161,1211,1211,0401,0616,9001,061
2020-12-151,0811,1201,0781,0908,2001,090
2020-12-141,0941,1201,0781,0793,0001,079
2020-12-111,1151,1341,0711,1008,1001,100
2020-12-101,0671,1811,0431,14529,8001,145
2020-12-091,0121,0761,0121,0377,2001,037
2020-12-081,0661,0701,0041,01218,3001,012
2020-12-071,2601,2601,0661,07031,3001,070
2020-12-041,1251,2801,0781,20057,3001,200
2020-12-031,0881,1331,0601,12145,7001,121
2020-12-021,1101,1421,0381,101116,5001,101
2020-12-011,2001,3601,0701,260234,1001,260
2020-11-308951,0608941,06022,6001,060
2020-11-278619108619103,800910
2020-11-26861877861869500869
2020-11-258758778608632,200863
2020-11-248558658558601,500860
2020-11-208608608508552,600855
2020-11-19864864864864100864
2020-11-188588608508502,100850
2020-11-178548708548581,700858
2020-11-168458758458523,500852
2020-11-139149318368439,900843
2020-11-129259379259291,100929
2020-11-119509659079246,800924
2020-11-109799799489501,800950
2020-11-099699699479672,100967
2020-11-06950958950957400957
2020-11-059449509299501,300950
2020-11-04954955940940500940
2020-11-029239479239452,500945
2020-10-30910932910932300932
2020-10-299259259059051,400905
2020-10-289139259009252,000925
2020-10-279209249179181,200918
2020-10-26933933933933100933
2020-10-239309309219211,100921
2020-10-22927927927927100927
2020-10-21918920917917800917
2020-10-209309309269261,400926
2020-10-19930930930930400930
2020-10-169709709259306,400930
2020-10-159859919749741,300974
2020-10-141,0011,0289759991,500999
2020-10-131,0581,0659681,0258,3001,025
2020-10-129621,0289621,02811,3001,028
2020-10-099379479379471,000947
2020-10-089369369349341,200934
2020-10-079389389289361,900936
2020-10-069509509319381,100938
2020-10-059349509349401,000940
2020-10-029509509379371,100937
2020-09-309449489209443,500944
2020-09-29957957957957500957
2020-09-289559559499511,800951
2020-09-25940955940940400940
2020-09-249609609409401,000940
2020-09-239649649489481,400948
2020-09-189189349189341,200934
2020-09-17930945924924700924
2020-09-16960960945945700945
2020-09-15952952951951200951
2020-09-149669669519631,600963
2020-09-119589659299651,700965
2020-09-109729769659651,300965
2020-09-09955957955957400957
2020-09-089599609459451,700945
2020-09-07950968950968300968
2020-09-04965965950950400950
2020-09-03950950950950100950
2020-09-029659669649651,800965
2020-09-01981981966966700966
2020-08-319609669529661,000966
2020-08-28961974957957900957
2020-08-279609709559701,200970
2020-08-269759939609602,400960
2020-08-259609789609622,800962
2020-08-249809909579751,900975
2020-08-219809939789781,200978
2020-08-209949949719792,200979
2020-08-199991,000995995500995
2020-08-181,0011,0019869991,300999
2020-08-171,0011,0309869863,300986
2020-08-149781,0159749997,200999
2020-08-139689789509772,700977
2020-08-129479989319608,300960
2020-08-119409409239321,900932
2020-08-079149148919101,100910
2020-08-069159299149141,400914
2020-08-059439439239341,300934
2020-08-049609609149473,700947
2020-08-039169369159363,500936
2020-07-319069508859256,500925
2020-07-309089169009052,000905
2020-07-299149178859052,600905
2020-07-289199499019117,800911
2020-07-279879879249267,800926
2020-07-221,0021,0099729947,400994
2020-07-211,0291,0441,0021,0157,6001,015
2020-07-201,0091,0289901,0095,1001,009
2020-07-171,0531,0591,0061,05321,5001,053
2020-07-161,0811,0839871,02325,7001,023
2020-07-151,1251,1371,0201,11139,3001,111
2020-07-141,2001,3001,0921,185237,2001,185
2020-07-139801,0509451,05043,8001,050
2020-07-1083897582590042,600900
2020-07-098178258008251,800825
2020-07-08818824817817800817
2020-07-077888297868222,200822
2020-07-067797947797881,300788
2020-07-037907917627722,200772
2020-07-02813813785790700790
2020-07-018138137988131,000813
2020-06-308008237888002,700800
2020-06-29775775772775400775
2020-06-267928007907902,100790
2020-06-25791791791791300791
2020-06-24---801-801
2020-06-23802802786801600801
2020-06-227988067907972,800797
2020-06-19796801796801300801
2020-06-18---800-800
2020-06-17801801795800500800
2020-06-167898087828081,100808
2020-06-157867987767891,200789
2020-06-127867967457864,200786
2020-06-118048298048151,000815
2020-06-108268337848033,300803
2020-06-098128507848487,200848
2020-06-087998057808053,300805
2020-06-058058057877871,100787
2020-06-047928087907944,000794
2020-06-037988077777773,000777
2020-06-027968107708093,400809
2020-06-01809809800800800800
2020-05-298278277998043,700804
2020-05-28847847832833600833
2020-05-278268438178392,200839
2020-05-268278408248371,700837
2020-05-258188428188253,100825
2020-05-227868007717992,200799
2020-05-21775778750756800756
2020-05-207447607297602,200760
2020-05-197497497257251,300725
2020-05-187027407027401,200740
2020-05-157027217007021,700702
2020-05-14730730702702700702
2020-05-137287307187301,800730
2020-05-127227287077281,200728
2020-05-117517516976977,600697
2020-05-086887066757062,300706
2020-05-076867056616772,500677
2020-05-017177206866861,700686
2020-04-306897026807023,000702
2020-04-28674689674689900689
2020-04-276506736506731,300673
2020-04-24653653645645600645
2020-04-23650650650650100650
2020-04-22665665652654500654
2020-04-216886886756752,000675
2020-04-20671688671688400688
2020-04-17680680675675400675
2020-04-166566846566611,500661
2020-04-15655656643656600656
2020-04-146666876606601,400660
2020-04-13649656649656400656
2020-04-106606606536531,400653
2020-04-096446556386551,500655
2020-04-08641644641644800644
2020-04-07628632628632600632
2020-04-06621628621628200628
2020-04-036376406256251,300625
2020-04-02631641621635900635
2020-04-016646756606601,000660
2020-03-316116596116541,500654
2020-03-306456456106101,600610
2020-03-276606606356451,400645
2020-03-266606616606601,200660
2020-03-256306786306604,400660
2020-03-246186406076182,000618
2020-03-23610610591600900600
2020-03-196066106006101,300610
2020-03-186046296046242,100624
2020-03-175906205906041,800604
2020-03-16610610607610800610
2020-03-1361061557261013,700610
2020-03-126426556426553,700655
2020-03-1170970963663628,400636
2020-03-106757166207005,600700
2020-03-0980080372572515,800725
2020-03-06900900875875400875
2020-03-059099099099091,500909
2020-03-04939939909909400909
2020-03-03933933922922300922
2020-03-02907924907924400924
2020-02-2896896886286210,900862
2020-02-271,0061,0341,0011,0011,1001,001
2020-02-261,0121,0211,0031,0102,1001,010
2020-02-251,1091,1091,0191,0542,9001,054
2020-02-211,0911,1211,0911,1144,4001,114
2020-02-201,1551,1551,1081,1081,1001,108
2020-02-191,0601,1461,0601,1453,1001,145
2020-02-181,0721,0721,0461,0606001,060
2020-02-171,1601,1601,0181,0725,5001,072
2020-02-141,1251,1301,1251,1301,0001,130
2020-02-131,1021,1171,0601,1177001,117
2020-02-121,1001,1141,0861,1146001,114
2020-02-101,0931,1001,0751,1008001,100
2020-02-071,0781,0931,0781,0937001,093
2020-02-061,0691,0741,0631,0742,6001,074
2020-02-051,0271,0581,0271,0427001,042
2020-02-041,0531,0541,0151,0262,4001,026
2020-02-031,0021,0451,0021,0311,5001,031
2020-01-311,0581,0591,0491,0491,0001,049
2020-01-301,0751,0751,0141,0323,0001,032
2020-01-291,1391,1391,0941,0941,4001,094
2020-01-281,1551,1551,1151,1392,6001,139
2020-01-271,1491,1491,1291,1498001,149
2020-01-241,1701,1701,1451,1521,1001,152
2020-01-231,1591,1741,1561,1611,7001,161
2020-01-221,1801,1841,1731,1841,5001,184
2020-01-211,1641,1791,1511,1792,6001,179
2020-01-201,1641,1641,1381,1632,6001,163
2020-01-171,1341,1341,1221,1348001,134
2020-01-161,1561,1601,1241,1282,0001,128
2020-01-151,1481,1501,1191,1501,2001,150
2020-01-141,1581,1581,1211,1301,5001,130
2020-01-101,1501,1571,1501,1561,1001,156
2020-01-091,1471,1471,1221,1391,3001,139
2020-01-081,1401,1401,0721,1381,8001,138
2020-01-071,1071,1341,1071,1331,2001,133
2020-01-061,1191,1201,1021,1201,0001,120

分割・併合履歴 ： [2017-06-28]1株→0.1株