6779 日本電波工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,5581,5821,4891,546519,2001,546
2021-12-021,6261,6281,5231,528898,3001,528
2021-12-011,7181,7411,6251,644629,9001,644
2021-11-301,7421,8341,6691,6841,346,0001,684
2021-11-291,6471,7441,6311,702890,8001,702
2021-11-261,6241,6791,5851,668737,0001,668
2021-11-251,6611,7051,5581,606986,1001,606
2021-11-241,6401,7541,6311,677772,1001,677
2021-11-221,7931,8571,6361,6972,094,0001,697
2021-11-191,6601,9471,6411,8203,348,0001,820
2021-11-181,6531,6881,6151,631712,5001,631
2021-11-171,5961,6721,5561,628917,4001,628
2021-11-161,5741,6981,5401,6361,476,6001,636
2021-11-151,5901,6501,4811,5582,129,8001,558
2021-11-121,4251,5831,4111,5502,936,2001,550
2021-11-111,2031,4361,2031,4002,761,3001,400
2021-11-101,1701,2951,1501,2023,047,6001,202
2021-11-099301,0809111,080355,3001,080
2021-11-08938938916930112,300930
2021-11-05966970923930201,000930
2021-11-04966987962978201,600978
2021-11-02957987948948240,800948
2021-11-01944956934954117,900954
2021-10-29924931911929146,400929
2021-10-28938949905924339,300924
2021-10-27937967931953209,500953
2021-10-26968968933936167,600936
2021-10-25969973948956138,200956
2021-10-22963984941982277,700982
2021-10-219831,013961963271,500963
2021-10-201,0101,030975983394,300983
2021-10-199721,0079661,005571,7001,005
2021-10-18890958890955423,800955
2021-10-15850876844875120,200875
2021-10-14855863832840130,300840
2021-10-13892892850855215,200855
2021-10-12888890868885144,900885
2021-10-11868905861894248,200894
2021-10-08849895848869344,400869
2021-10-07820835815823174,600823
2021-10-06836860818818254,500818
2021-10-05821832798821276,700821
2021-10-04865879839839210,800839
2021-10-01842876842855244,000855
2021-09-30878878838857284,800857
2021-09-29863885852881209,300881
2021-09-28883886863878284,500878
2021-09-27910923890890278,000890
2021-09-24877901871898210,700898
2021-09-22900910859860321,500860
2021-09-21883915878901203,700901
2021-09-17932937913920235,900920
2021-09-16945954901923368,800923
2021-09-15958965924945363,000945
2021-09-14956975942958430,400958
2021-09-13898943895943396,100943
2021-09-10890896873896254,600896
2021-09-09900900881885201,500885
2021-09-08886902870901297,900901
2021-09-07916917876887299,200887
2021-09-06904919896909303,300909
2021-09-03897909891892271,800892
2021-09-02917917890897394,600897
2021-09-01889926877922492,600922
2021-08-31868882843879371,100879
2021-08-30837869825861543,700861
2021-08-27799827791823391,300823
2021-08-26817826796799318,000799
2021-08-25800815773792563,900792
2021-08-24750768749757100,400757
2021-08-23717744717738133,600738
2021-08-20728743713713275,100713
2021-08-19756758734735165,500735
2021-08-18740770731766232,200766
2021-08-17782792747747223,900747
2021-08-16796799775780151,500780
2021-08-13822825796802181,000802
2021-08-12815822808811110,900811
2021-08-11820828804807116,000807
2021-08-10793825787822207,900822
2021-08-06830834783790480,100790
2021-08-05822834822830111,000830
2021-08-04860861819822203,300822
2021-08-03866873853855112,500855
2021-08-02853863846863148,200863
2021-07-30850862842843126,800843
2021-07-29841856838856106,300856
2021-07-28856865833836169,100836
2021-07-27878880859863136,000863
2021-07-26866873860864122,600864
2021-07-21867885843851219,300851
2021-07-20848866837837159,100837
2021-07-19885885850851267,700851
2021-07-16878899870886161,800886
2021-07-15890894879883135,900883
2021-07-14903911886889202,600889
2021-07-13915930907910148,900910
2021-07-12913920901905234,800905
2021-07-09876900871898226,800898
2021-07-08920930891891231,400891
2021-07-07932942910914181,800914
2021-07-06943963933937167,900937
2021-07-05969969943944189,800944
2021-07-029821,001971978184,800978
2021-07-011,0091,014977981229,700981
2021-06-309951,0209881,005249,1001,005
2021-06-299931,019982996328,900996
2021-06-281,0231,023973975309,500975
2021-06-251,0111,0199981,012206,2001,012
2021-06-241,0111,0279971,011225,1001,011
2021-06-231,0551,0561,0101,015306,2001,015
2021-06-221,0441,0651,0341,055409,4001,055
2021-06-211,0231,0401,0051,014476,8001,014
2021-06-181,1181,1331,0611,063389,3001,063
2021-06-171,1151,1241,0771,110497,3001,110
2021-06-161,0781,1371,0511,126919,2001,126
2021-06-151,0301,0971,0281,090875,3001,090
2021-06-149701,0279701,015425,9001,015
2021-06-11945999945976548,300976
2021-06-10965973940945582,500945
2021-06-091,0721,0789719761,023,700976
2021-06-089851,0649811,0641,110,6001,064
2021-06-07955975944950289,300950
2021-06-04969988935952420,800952
2021-06-03943983932967602,600967
2021-06-02918961915946712,100946
2021-06-01893926871918728,000918
2021-05-318569338559171,371,100917
2021-05-28812857791853853,900853
2021-05-27779824768820741,200820
2021-05-26754778752769238,100769
2021-05-25750764742758321,500758
2021-05-24746756738744112,500744
2021-05-21738751731744318,800744
2021-05-20700737692733411,500733
2021-05-19686707678691201,800691
2021-05-18687697675692150,900692
2021-05-17670708660689493,400689
2021-05-147037126606671,076,600667
2021-05-13693703676683324,300683
2021-05-12725737700708261,600708
2021-05-11728743718720324,700720
2021-05-10723745721736174,900736
2021-05-07720731712720131,900720
2021-05-06693723688720231,000720
2021-04-30692709688697135,200697
2021-04-28706706677693238,800693
2021-04-27697706685703264,000703
2021-04-26710714686690452,100690
2021-04-23730730695704538,800704
2021-04-22746746710739470,900739
2021-04-21753778736739652,100739
2021-04-20753775748772231,400772
2021-04-19734763733760262,900760
2021-04-16747750727730204,900730
2021-04-15743750734737148,700737
2021-04-14765765735743308,200743
2021-04-13766792759769284,700769
2021-04-12774786757762262,000762
2021-04-09769790765774306,400774
2021-04-08776784761762244,200762
2021-04-07747778742778360,100778
2021-04-06754755730746252,700746
2021-04-05759764744752173,200752
2021-04-02739761734753300,800753
2021-04-01732751729731284,900731
2021-03-31734746722728205,800728
2021-03-30715743709739283,900739
2021-03-29748748707717316,300717
2021-03-26717741714738296,600738
2021-03-25692711687706313,200706
2021-03-24711715690697411,700697
2021-03-23773773723723468,800723
2021-03-22763782746770389,100770
2021-03-19739761735758278,400758
2021-03-18748755735750214,000750
2021-03-17734747726737217,200737
2021-03-16733745725741374,500741
2021-03-15737747724730251,100730
2021-03-12711746710737458,700737
2021-03-11700711688708238,400708
2021-03-10710710693695301,000695
2021-03-09708717679710385,200710
2021-03-08752755700705496,400705
2021-03-05734738687738562,300738
2021-03-04771792736742785,900742
2021-03-03777810761794680,300794
2021-03-02810840776787869,900787
2021-03-01792831782798960,300798
2021-02-267667997327661,037,400766
2021-02-257207947207811,147,100781
2021-02-24729732703720691,200720
2021-02-22680702677694408,800694
2021-02-19658680645677272,600677
2021-02-18685689662662354,400662
2021-02-17680703672695265,400695
2021-02-16689695670679280,300679
2021-02-15672692670690312,200690
2021-02-12675677658668532,300668
2021-02-10696704675679487,300679
2021-02-09735743696701676,000701
2021-02-087577577007281,119,200728
2021-02-05749772738771447,200771
2021-02-04750756727737342,200737
2021-02-03763771741753488,500753
2021-02-02738766729763493,000763
2021-02-01732771723735766,100735
2021-01-297968047377421,052,500742
2021-01-287898207857951,144,500795
2021-01-277948497838251,188,800825
2021-01-268098397818031,536,900803
2021-01-257307907237851,807,800785
2021-01-22712712690704588,500704
2021-01-21747755720720599,400720
2021-01-20732754713741692,100741
2021-01-19693734692731661,000731
2021-01-18700705675685725,400685
2021-01-157487607057151,719,300715
2021-01-146627356517141,638,200714
2021-01-13642662630662346,900662
2021-01-12652665635642343,100642
2021-01-08645665641656419,400656
2021-01-07637653630642439,700642
2021-01-06634664624624476,500624
2021-01-05628646613635562,400635
2021-01-04640642588634786,000634

分割・併合履歴 : [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株