[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 
2017-03-27133.00133.00132.00132.00200002649000
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
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

   ※ 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