[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 
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
2016-09-15111.00111.00108.00109.00580006342000
2016-09-14111.00112.00111.00111.00240002671000
2016-09-13112.00112.00111.00112.00110001229000
2016-09-12113.00113.00111.00111.00230002581000
2016-09-09113.00113.00112.00113.008000901000
2016-09-08114.00114.00112.00114.00510005731000
2016-09-07114.00115.00114.00114.007000799000
2016-09-06114.00114.00113.00113.005000569000
2016-09-05112.00114.00112.00113.00380004299000
2016-09-02112.00112.00111.00112.008000895000
2016-09-01113.00113.00112.00112.00570006434000
2016-08-31111.00113.00111.00113.00290003245000
2016-08-30110.00111.00110.00111.00150001660000
2016-08-29112.00112.00110.00111.00410004536000
2016-08-26112.00112.00111.00111.00320003582000
2016-08-25114.00114.00114.00114.001000114000
2016-08-24113.00114.00113.00114.00200002273000
2016-08-23114.00114.00113.00113.00240002715000
2016-08-22113.00114.00113.00114.00110001249000
2016-08-19113.00114.00113.00113.00160001817000
2016-08-18113.00114.00112.00112.00350003965000
2016-08-17114.00114.00113.00113.0090001020000
2016-08-16116.00116.00113.00113.00430004885000
2016-08-15114.00115.00114.00115.00250002862000
2016-08-12116.00117.00114.00115.00590006812000
2016-08-10121.00121.00114.00114.0026000030300000
2016-08-09114.00129.00114.00120.001310000158756000
2016-08-08113.00116.00112.00114.00460005267000
2016-08-05114.00114.00112.00113.00140001582000
2016-08-04113.00114.00112.00114.00300003391000
2016-08-03112.00113.00110.00112.00200002244000
2016-08-02113.00113.00111.00113.00110001229000
2016-08-01113.00113.00113.00113.005000565000
2016-07-29113.00113.00110.00112.00550006117000
2016-07-28115.00115.00112.00113.00650007386000
2016-07-27112.00118.00111.00114.0015300017507000
2016-07-26114.00114.00110.00111.00710007960000
2016-07-25109.00121.00109.00114.0037200043274000
2016-07-22110.00110.00109.00110.00230002519000
2016-07-21111.00111.00110.00110.00180001989000
2016-07-20111.00111.00109.00110.00280003088000
2016-07-19109.00114.00109.00114.00290003242000
2016-07-15110.00111.00110.00110.006000661000
2016-07-14108.00110.00108.00110.00220002406000
2016-07-13108.00110.00108.00109.00780008490000
2016-07-12105.00108.00105.00108.00320003407000
2016-07-11105.00105.00104.00105.00110001154000
2016-07-08103.00107.00103.00103.00220002294000
2016-07-07104.00105.00104.00105.009000944000
2016-07-06106.00106.00101.00105.00520005420000
2016-07-05107.00108.00106.00107.00260002791000
2016-07-04108.00109.00106.00108.00350003752000
2016-07-01109.00109.00107.00109.00370004009000
2016-06-30107.00108.00106.00107.00240002579000
2016-06-29106.00107.00105.00107.00520005504000
2016-06-28106.00106.00103.00105.00380003976000
2016-06-27104.00108.00104.00106.00330003482000
2016-06-24114.00114.00100.00102.00900009544000
2016-06-23114.00114.00107.00113.00520005797000
2016-06-22118.00119.00114.00115.00390004525000
2016-06-21115.00120.00115.00117.008900010434000
2016-06-20114.00115.00114.00115.00160001833000
2016-06-17114.00116.00113.00113.00320003658000
2016-06-16118.00118.00114.00114.00400004631000
2016-06-15118.00119.00118.00119.008000948000
2016-06-14121.00121.00119.00119.00550006605000
2016-06-13124.00124.00123.00123.00280003455000
2016-06-10125.00126.00124.00125.00190002375000
2016-06-09127.00127.00125.00127.0080001009000
2016-06-08126.00128.00126.00128.004000506000
2016-06-07126.00127.00126.00127.006000758000
2016-06-06125.00127.00125.00127.00100001256000
2016-06-03125.00128.00125.00127.008300010399000
2016-06-02128.00128.00124.00125.00240003018000
2016-06-01127.00128.00126.00126.00190002418000
2016-05-31125.00128.00124.00127.00410005155000
2016-05-30125.00125.00123.00125.00200002494000
2016-05-27122.00124.00122.00124.00470005777000
2016-05-26122.00123.00122.00122.00480005857000
2016-05-25124.00125.00123.00124.00330004095000
2016-05-24124.00125.00123.00124.00200002481000
2016-05-23123.00124.00122.00122.00270003308000
2016-05-20123.00123.00122.00123.00470005759000
2016-05-19120.00140.00118.00124.00805000102343000
2016-05-18119.00120.00119.00119.00250002976000
2016-05-17120.00122.00119.00121.00360004312000
2016-05-16122.00123.00121.00122.00270003297000
2016-05-13124.00125.00123.00125.0090001120000
2016-05-12125.00125.00124.00124.006000748000
2016-05-11126.00127.00126.00126.00110001388000
2016-05-10126.00126.00126.00126.00120001512000
2016-05-09122.00125.00122.00125.00170002110000
2016-05-06121.00124.00121.00124.00110001349000
2016-05-02125.00125.00120.00123.00240002923000
2016-04-28127.00127.00124.00125.00440005502000
2016-04-27127.00127.00125.00127.00270003410000
2016-04-26128.00129.00125.00126.00310003936000
2016-04-25130.00130.00127.00129.00350004511000
2016-04-22129.00129.00129.00129.00100001290000
2016-04-21126.00128.00126.00128.00310003953000
2016-04-20128.00128.00125.00127.00120001518000
2016-04-19126.00127.00125.00126.00100001261000
2016-04-18125.00126.00123.00124.00130001620000
2016-04-15128.00128.00124.00127.00380004768000
2016-04-14126.00129.00126.00127.00210002675000
2016-04-13124.00127.00124.00126.00210002633000
2016-04-12123.00125.00121.00124.00280003463000
2016-04-11121.00124.00121.00122.00560006824000
2016-04-08118.00135.00117.00120.0028500036255000
2016-04-07118.00120.00118.00120.00140001673000
2016-04-06119.00120.00118.00119.00270003210000
2016-04-05125.00125.00119.00119.00320003872000
2016-04-04125.00126.00124.00126.00150001877000
2016-04-01130.00130.00126.00126.00220002796000
2016-03-31130.00131.00128.00129.00370004794000
2016-03-30130.00133.00129.00130.00360004698000
2016-03-29129.00131.00129.00130.00170002209000
2016-03-28134.00134.00129.00129.00430005666000
2016-03-25133.00134.00131.00133.00340004505000
2016-03-24133.00135.00131.00133.00360004803000
2016-03-23133.00134.00132.00133.00330004383000
2016-03-22132.00134.00131.00133.00410005433000
2016-03-18139.00139.00127.00132.0016700022014000
2016-03-17155.00155.00138.00138.0061300090898000
2016-03-16132.00146.00132.00146.0065800092991000
2016-03-15126.00134.00126.00134.0020600026980000
2016-03-14127.00127.00125.00126.00320004046000
2016-03-11124.00127.00123.00126.00310003868000
2016-03-10126.00126.00125.00125.00140001762000
2016-03-09124.00125.00122.00125.00300003685000
2016-03-08130.00130.00125.00126.00500006314000
2016-03-07131.00131.00128.00130.00670008676000
2016-03-04128.00131.00127.00131.00770009929000
2016-03-03127.00128.00124.00127.00660008340000
2016-03-02121.00128.00120.00125.0013400016485000
2016-03-01120.00120.00118.00120.00140001668000
2016-02-29121.00121.00118.00119.00540006488000
2016-02-26116.00119.00116.00119.00520006127000
2016-02-25116.00116.00114.00115.00150001721000
2016-02-24114.00116.00113.00115.00230002631000
2016-02-23119.00119.00116.00116.00470005529000
2016-02-22115.00118.00115.00117.00470005488000
2016-02-19115.00116.00112.00116.00320003650000
2016-02-18113.00117.00112.00115.00810009247000
2016-02-17109.00112.00107.00110.00520005703000
2016-02-16108.00112.00106.00107.00660007203000
2016-02-15107.00108.00105.00108.009500010113000
2016-02-12103.00111.00103.00103.0015900016781000
2016-02-10123.00124.00115.00117.0017500020883000
2016-02-09127.00127.00121.00123.0010200012618000
2016-02-08127.00130.00127.00130.00130001672000
2016-02-05129.00129.00125.00128.00700008895000
2016-02-04130.00133.00129.00130.00640008361000
2016-02-03135.00135.00131.00132.00360004763000
2016-02-02138.00138.00134.00134.008400011428000
2016-02-01133.00139.00132.00138.0013000017674000
2016-01-29131.00132.00128.00132.008100010523000
2016-01-28132.00134.00132.00133.00200002659000
2016-01-27133.00133.00131.00133.00280003705000
2016-01-26131.00132.00130.00131.00520006802000
2016-01-25130.00138.00128.00135.0017000022388000
2016-01-22124.00132.00124.00132.009900012687000
2016-01-21123.00128.00121.00122.0014700018336000
2016-01-20133.00133.00126.00126.0010600013709000
2016-01-19127.00133.00127.00133.00740009625000
2016-01-18128.00130.00124.00128.0014400018395000
2016-01-15138.00141.00130.00131.0022300030185000
2016-01-14138.00139.00134.00137.0011200015279000
2016-01-13141.00145.00141.00143.0014800021126000
2016-01-12151.00151.00137.00140.0024200034740000
2016-01-08155.00159.00150.00151.0030800047321000
2016-01-07162.00164.00155.00156.0033100052757000
2016-01-06171.00172.00162.00162.0040600068142000
2016-01-05179.00185.00170.00177.0053600094616000
2016-01-04184.00202.00179.00184.001433000272724000
2015-12-30180.00208.00167.00188.004049000753216000
2015-12-29170.00218.00163.00189.0093100001860061000
2015-12-28122.00170.00122.00170.005575000911299000
2015-12-25127.00127.00121.00121.0012100015089000
2015-12-24132.00133.00127.00127.00580007530000
2015-12-22133.00133.00129.00129.009200012100000
2015-12-21137.00137.00131.00133.009300012354000
2015-12-18141.00141.00137.00137.0010500014551000
2015-12-17140.00142.00138.00142.00550007724000
2015-12-16139.00140.00138.00140.00500006970000
2015-12-15144.00145.00137.00138.009700013777000
2015-12-14144.00146.00143.00145.00390005634000
2015-12-11152.00152.00148.00148.00230003436000
2015-12-10156.00156.00149.00149.00570008562000
2015-12-09146.00156.00145.00155.008600012974000
2015-12-08150.00151.00148.00149.00290004337000
2015-12-07153.00153.00149.00150.00350005281000
2015-12-04147.00151.00146.00151.0014100021109000
2015-12-03156.00156.00149.00151.0015300023204000
2015-12-02161.00161.00156.00156.009800015514000
2015-12-01160.00163.00156.00161.0014400022908000
2015-11-30162.00162.00156.00161.0015100024034000
2015-11-27167.00170.00162.00162.0055500092544000
2015-11-26162.00170.00152.00163.001174000188978000

   ※ 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