[6977 東証2部] 日本抵抗器製作所 日足 時系列データ

[6977 東証2部] 日本抵抗器製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221208.001208.001195.001195.00600721700
2017-09-211199.001208.001191.001208.0024002887900
2017-09-201187.001205.001187.001190.0015001792000
2017-09-191200.001209.001181.001206.0026003117800
2017-09-151170.001197.001170.001197.0016001878200
2017-09-141190.001200.001183.001185.0038004540900
2017-09-131193.001199.001167.001185.00890010587000
2017-09-121125.001191.001125.001163.0058006756600
2017-09-111121.001130.001121.001130.0014001575500
2017-09-081124.001130.001123.001130.0010001124000
2017-09-071148.001148.001134.001143.009001029400
2017-09-061116.001136.001116.001135.0018002022200
2017-09-051143.001158.001115.001115.0034003861500
2017-09-041182.001182.001141.001142.0015001729900
2017-09-011149.001195.001149.001184.0033003863400
2017-08-311147.001149.001133.001149.0014001598800
2017-08-301115.001146.001115.001142.0015001703700
2017-08-291112.001129.001109.001127.0010001119200
2017-08-281121.001137.001115.001115.0014001574900
2017-08-251129.001129.001125.001125.0010001127400
2017-08-241148.001148.001127.001141.0013001472700
2017-08-231136.001148.001127.001132.0024002726700
2017-08-221137.001150.001137.001139.0030003425200
2017-08-211155.001155.001140.001147.0031003554100
2017-08-181169.001169.001132.001155.0044005043100
2017-08-171179.001179.001174.001174.00300353200
2017-08-161160.001164.001160.001161.00700812600
2017-08-151174.001185.001157.001165.0021002446900
2017-08-141170.001232.001162.001174.00950011260700
2017-08-101207.001207.001175.001193.0057006799400
2017-08-091188.001199.001188.001199.0010001191500
2017-08-081190.001198.001186.001186.0011001307000
2017-08-071192.001199.001190.001190.00500596100
2017-08-041192.001192.001192.001192.0013001549600
2017-08-031193.001193.001192.001192.0010001192800
2017-08-021199.001199.001192.001199.00600718700
2017-08-011191.001200.001185.001192.0050005958500
2017-07-311187.001209.001187.001209.0016001916800
2017-07-281211.001213.001200.001210.0019002299100
2017-07-271197.001210.001197.001210.0020002409600
2017-07-261205.001205.001200.001204.0015001806400
2017-07-251200.001205.001193.001193.0012001442200
2017-07-241190.001209.001186.001209.0022002633800
2017-07-211185.001196.001185.001186.0016001900000
2017-07-201193.001193.001175.001181.0028003320700
2017-07-191194.001194.001194.001194.00100119400
2017-07-181170.001194.001170.001177.0024002830400
2017-07-141186.001186.001171.001180.0075008824800
2017-07-131190.001205.001183.001185.0015001784100
2017-07-121211.001211.001184.001205.0039004652100
2017-07-111200.001200.001200.001200.00100120000
2017-07-101194.001205.001194.001205.0011001318200
2017-07-071213.001213.001195.001195.0013001563700
2017-07-061205.001219.001191.001214.0052006255700
2017-07-051193.001228.001193.001202.0043005175400
2017-07-041214.001225.001213.001223.0016001948800
2017-07-031230.001230.001202.001211.0022002685600
2017-06-301200.001229.001165.001229.001120013371700
2017-06-291215.001215.001202.001202.0049005916700
2017-06-281223.001230.001200.001215.001300015797100
2017-06-27125.00129.00125.00126.009300011749000
2017-06-26124.00129.00124.00124.0025600032176000
2017-06-23124.00128.00123.00126.0024700030787000
2017-06-22124.00125.00123.00124.00550006820000
2017-06-21123.00124.00120.00124.0029500036002000
2017-06-20126.00126.00124.00124.0012900016100000
2017-06-19127.00127.00125.00126.00430005426000
2017-06-16127.00130.00125.00127.00500006335000
2017-06-15127.00130.00127.00128.00670008623000
2017-06-14127.00128.00126.00126.00170002155000
2017-06-13125.00127.00124.00127.00590007421000
2017-06-12128.00128.00125.00126.00380004796000
2017-06-09128.00130.00127.00128.00460005894000
2017-06-08127.00131.00127.00128.00510006578000
2017-06-07125.00127.00125.00126.00260003265000
2017-06-06131.00131.00127.00127.00240003075000
2017-06-05130.00133.00129.00129.00300003910000
2017-06-02134.00134.00130.00132.008400011047000
2017-06-01136.00136.00133.00134.0012400016681000
2017-05-31129.00136.00126.00135.0050800067276000
2017-05-30125.00129.00125.00129.00730009264000
2017-05-29122.00125.00122.00124.00130001603000
2017-05-26125.00126.00124.00124.00180002244000
2017-05-25123.00127.00123.00124.00700008752000
2017-05-24123.00125.00122.00124.00310003803000
2017-05-23124.00124.00122.00123.00310003822000
2017-05-22122.00124.00122.00124.00270003340000
2017-05-19121.00123.00120.00123.00160001943000
2017-05-18119.00122.00119.00122.00230002767000
2017-05-17121.00124.00121.00124.00100001219000
2017-05-16125.00127.00123.00125.00230002870000
2017-05-15125.00127.00125.00127.00130001636000
2017-05-12128.00129.00125.00125.00440005569000
2017-05-11128.00130.00126.00128.008900011356000
2017-05-10128.00130.00128.00130.00530006849000
2017-05-09128.00129.00126.00128.00570007278000
2017-05-08124.00128.00124.00127.00400005053000
2017-05-02124.00126.00124.00124.00250003126000
2017-05-01122.00126.00121.00123.00360004432000
2017-04-28120.00122.00120.00122.00160001935000
2017-04-27120.00122.00120.00121.00250003023000
2017-04-26119.00121.00119.00121.00220002642000
2017-04-25118.00119.00118.00119.00170002015000
2017-04-24121.00121.00119.00119.007000842000
2017-04-21121.00122.00119.00120.00380004576000
2017-04-20119.00121.00119.00121.00300003611000
2017-04-19118.00121.00117.00119.00300003554000
2017-04-18117.00120.00117.00119.00300003561000
2017-04-17116.00116.00114.00116.0090001038000
2017-04-14115.00119.00114.00114.00240002792000
2017-04-13113.00117.00112.00116.00750008534000
2017-04-12118.00118.00113.00114.0013700015724000
2017-04-11120.00121.00118.00119.00210002499000
2017-04-10121.00121.00120.00121.00310003737000
2017-04-07118.00121.00117.00119.00580006875000
2017-04-06121.00121.00118.00118.009400011265000
2017-04-05124.00126.00122.00122.008200010100000
2017-04-04128.00128.00122.00123.009500011893000
2017-04-03130.00130.00127.00129.0012600016162000
2017-03-31133.00134.00129.00131.008400011074000
2017-03-30132.00134.00131.00133.00390005148000
2017-03-29131.00134.00131.00132.00250003311000
2017-03-28132.00132.00131.00131.00160002107000
2017-03-27133.00133.00132.00132.00200002649000
2017-03-24133.00135.00133.00134.00330004412000
2017-03-23133.00135.00133.00135.00260003473000
2017-03-22133.00135.00133.00134.00410005494000
2017-03-21135.00136.00134.00136.007900010647000
2017-03-17137.00141.00134.00135.0059200081430000
2017-03-16137.00142.00137.00141.0022600031710000
2017-03-15138.00138.00137.00137.0011000015078000
2017-03-14137.00138.00137.00138.00540007410000
2017-03-13139.00140.00137.00137.009400012955000
2017-03-10140.00141.00138.00138.00570007951000
2017-03-09139.00142.00138.00139.0020900029287000
2017-03-08143.00143.00138.00138.0013300018679000
2017-03-07136.00143.00136.00143.0041800058488000
2017-03-06136.00137.00135.00136.00470006385000
2017-03-03137.00137.00135.00136.00630008569000
2017-03-02136.00138.00136.00137.008300011365000
2017-03-01137.00137.00134.00135.0012100016320000
2017-02-28139.00139.00135.00136.0037200050871000
2017-02-27138.00155.00135.00137.002432000348390000
2017-02-24138.00139.00136.00137.008400011540000
2017-02-23142.00142.00138.00139.0018200025418000
2017-02-22142.00144.00140.00143.0025600036366000
2017-02-21136.00141.00136.00140.0028900040161000
2017-02-20134.00137.00133.00135.0014400019467000
2017-02-17134.00135.00134.00134.00360004825000
2017-02-16134.00135.00133.00133.00550007330000
2017-02-15132.00135.00131.00133.0015400020429000
2017-02-14139.00147.00131.00132.001285000177130000
2017-02-13132.00137.00130.00134.0046200061694000
2017-02-10132.00134.00131.00131.0011100014655000
2017-02-09131.00131.00130.00131.00340004439000
2017-02-08129.00131.00129.00131.00190002469000
2017-02-07131.00131.00129.00129.00400005174000
2017-02-06131.00132.00129.00131.0010700013888000
2017-02-03129.00133.00129.00130.007700010111000
2017-02-02131.00132.00129.00129.00480006271000
2017-02-01132.00132.00131.00131.00680008935000
2017-01-31130.00133.00129.00131.0013500017703000
2017-01-30130.00133.00129.00132.0012800016716000
2017-01-27130.00145.00130.00132.001401000191065000
2017-01-26127.00133.00125.00131.0031900041423000
2017-01-25127.00127.00125.00126.00700008823000
2017-01-24126.00127.00125.00125.00580007289000
2017-01-23124.00127.00123.00125.0011300014092000
2017-01-20123.00125.00123.00124.00390004822000
2017-01-19123.00124.00122.00123.00240002954000
2017-01-18122.00126.00121.00122.0024000029522000
2017-01-17127.00127.00124.00124.00490006152000
2017-01-16126.00127.00125.00126.00250003150000
2017-01-13124.00126.00124.00125.00470005862000
2017-01-12127.00127.00124.00124.0012500015659000
2017-01-11129.00130.00126.00127.0017800022655000
2017-01-10130.00133.00129.00129.009500012406000
2017-01-06131.00131.00128.00129.0012800016498000
2017-01-05128.00130.00126.00129.0014000017963000
2017-01-04125.00130.00124.00127.0017600022402000
2016-12-30125.00125.00122.00124.0012500015424000
2016-12-29126.00126.00124.00125.00790009917000
2016-12-28124.00127.00123.00127.0011500014362000
2016-12-27125.00129.00122.00124.0035500044528000
2016-12-26128.00129.00124.00124.0022000027848000
2016-12-22134.00134.00125.00128.001307000169210000
2016-12-21120.00166.00120.00139.0093350001365594000
2016-12-20119.00120.00119.00120.00190002275000
2016-12-19119.00120.00119.00120.00210002507000
2016-12-16120.00120.00119.00119.00550006553000
2016-12-15121.00121.00120.00120.00400004812000
2016-12-14122.00122.00119.00120.00560006758000
2016-12-13121.00121.00118.00120.00780009341000
2016-12-12121.00122.00120.00121.00410004969000
2016-12-09124.00125.00120.00121.0010200012403000
2016-12-08128.00128.00123.00125.00760009520000
2016-12-07126.00126.00123.00125.00630007817000
2016-12-06124.00127.00123.00125.008100010109000
2016-12-05124.00124.00120.00123.00370004512000
2016-12-02121.00125.00120.00125.008400010317000
2016-12-01121.00124.00120.00121.009300011369000
2016-11-30119.00121.00118.00120.00410004915000
2016-11-29119.00120.00118.00120.00200002394000
2016-11-28119.00119.00117.00119.005000592000
2016-11-25119.00120.00118.00118.00640007578000
2016-11-24118.00120.00118.00118.0014300016942000
2016-11-22118.00118.00114.00116.00610007076000
2016-11-21117.00118.00116.00118.00300003503000
2016-11-18114.00117.00114.00117.00350004062000
2016-11-17112.00114.00112.00114.00180002036000
2016-11-16112.00115.00111.00114.00710008039000
2016-11-15112.00112.00111.00111.00220002457000
2016-11-14109.00112.00109.00110.00350003860000
2016-11-11109.00109.00108.00108.00180001958000
2016-11-10109.00110.00107.00108.0013800014989000
2016-11-09115.00115.00103.00105.0011400012341000
2016-11-08115.00115.00113.00114.00160001817000
2016-11-07116.00116.00116.00116.003000348000
2016-11-04114.00116.00112.00116.00210002393000
2016-11-02117.00118.00112.00116.009200010582000
2016-11-01121.00121.00117.00120.00700008337000
2016-10-31118.00121.00118.00120.00370004424000
2016-10-28118.00119.00117.00118.00190002242000
2016-10-27118.00118.00116.00117.00390004570000
2016-10-26119.00119.00117.00117.00460005439000
2016-10-25119.00122.00119.00119.00830009947000
2016-10-24122.00123.00118.00118.00670008054000
2016-10-21122.00131.00120.00120.00882000110762000
2016-10-20119.00123.00118.00122.0025100030234000
2016-10-19118.00122.00116.00119.0034300040768000
2016-10-18114.00118.00114.00118.0013900016159000
2016-10-17113.00115.00113.00114.00220002502000
2016-10-14113.00115.00113.00115.00120001367000
2016-10-13116.00116.00114.00115.00420004810000
2016-10-12117.00117.00115.00116.0011700013581000
2016-10-11111.00117.00111.00116.0014100016139000
2016-10-07113.00113.00112.00113.00320003602000
2016-10-06111.00112.00111.00112.00600006704000
2016-10-05111.00112.00111.00112.00160001790000
2016-10-04109.00110.00109.00110.00240002633000
2016-10-03108.00109.00108.00109.00100001088000
2016-09-30109.00109.00107.00107.00450004876000
2016-09-29111.00112.00110.00110.00310003419000
2016-09-28109.00112.00108.00112.00550006091000
2016-09-27109.00110.00109.00110.008000873000
2016-09-26110.00110.00109.00110.007000767000
2016-09-23109.00110.00109.00109.006000657000
2016-09-21108.00109.00107.00109.00150001619000
2016-09-20109.00110.00108.00108.00200002174000
2016-09-16108.00109.00108.00109.00280003036000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog