6779 日本電波工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,315 | 1,369 | 1,312 | 1,333 | 652,100 | 1,333 |
| 2023-05-25 | 1,261 | 1,304 | 1,261 | 1,295 | 348,400 | 1,295 |
| 2023-05-24 | 1,246 | 1,305 | 1,244 | 1,273 | 421,400 | 1,273 |
| 2023-05-23 | 1,300 | 1,301 | 1,251 | 1,256 | 383,500 | 1,256 |
| 2023-05-22 | 1,278 | 1,296 | 1,270 | 1,292 | 211,700 | 1,292 |
| 2023-05-19 | 1,287 | 1,290 | 1,258 | 1,273 | 290,300 | 1,273 |
| 2023-05-18 | 1,257 | 1,272 | 1,244 | 1,272 | 356,300 | 1,272 |
| 2023-05-17 | 1,245 | 1,259 | 1,233 | 1,250 | 405,800 | 1,250 |
| 2023-05-16 | 1,223 | 1,252 | 1,223 | 1,241 | 452,600 | 1,241 |
| 2023-05-15 | 1,226 | 1,234 | 1,180 | 1,203 | 499,900 | 1,203 |
| 2023-05-12 | 1,177 | 1,245 | 1,163 | 1,232 | 1,007,400 | 1,232 |
| 2023-05-11 | 1,188 | 1,202 | 1,187 | 1,189 | 284,600 | 1,189 |
| 2023-05-10 | 1,196 | 1,196 | 1,180 | 1,184 | 198,400 | 1,184 |
| 2023-05-09 | 1,190 | 1,208 | 1,190 | 1,195 | 345,000 | 1,195 |
| 2023-05-08 | 1,211 | 1,216 | 1,190 | 1,195 | 189,700 | 1,195 |
| 2023-05-02 | 1,188 | 1,212 | 1,185 | 1,205 | 230,000 | 1,205 |
| 2023-05-01 | 1,190 | 1,196 | 1,182 | 1,188 | 211,300 | 1,188 |
| 2023-04-28 | 1,170 | 1,178 | 1,159 | 1,176 | 199,500 | 1,176 |
| 2023-04-27 | 1,133 | 1,155 | 1,133 | 1,150 | 191,900 | 1,150 |
| 2023-04-26 | 1,159 | 1,161 | 1,141 | 1,145 | 305,700 | 1,145 |
| 2023-04-25 | 1,203 | 1,205 | 1,173 | 1,175 | 194,400 | 1,175 |
| 2023-04-24 | 1,186 | 1,200 | 1,178 | 1,198 | 172,700 | 1,198 |
| 2023-04-21 | 1,186 | 1,197 | 1,176 | 1,179 | 198,900 | 1,179 |
| 2023-04-20 | 1,167 | 1,207 | 1,161 | 1,199 | 287,400 | 1,199 |
| 2023-04-19 | 1,194 | 1,195 | 1,173 | 1,183 | 186,600 | 1,183 |
| 2023-04-18 | 1,203 | 1,204 | 1,190 | 1,200 | 136,200 | 1,200 |
| 2023-04-17 | 1,195 | 1,205 | 1,179 | 1,199 | 265,500 | 1,199 |
| 2023-04-14 | 1,220 | 1,220 | 1,197 | 1,198 | 176,800 | 1,198 |
| 2023-04-13 | 1,206 | 1,209 | 1,195 | 1,205 | 181,100 | 1,205 |
| 2023-04-12 | 1,218 | 1,223 | 1,205 | 1,220 | 189,600 | 1,220 |
| 2023-04-11 | 1,219 | 1,226 | 1,212 | 1,220 | 154,300 | 1,220 |
| 2023-04-10 | 1,203 | 1,210 | 1,195 | 1,204 | 137,400 | 1,204 |
| 2023-04-07 | 1,193 | 1,205 | 1,181 | 1,199 | 191,400 | 1,199 |
| 2023-04-06 | 1,201 | 1,206 | 1,190 | 1,193 | 346,700 | 1,193 |
| 2023-04-05 | 1,250 | 1,255 | 1,225 | 1,227 | 362,200 | 1,227 |
| 2023-04-04 | 1,306 | 1,306 | 1,269 | 1,271 | 295,700 | 1,271 |
| 2023-04-03 | 1,317 | 1,318 | 1,285 | 1,306 | 267,800 | 1,306 |
| 2023-03-31 | 1,294 | 1,295 | 1,276 | 1,287 | 255,200 | 1,287 |
| 2023-03-30 | 1,253 | 1,288 | 1,253 | 1,280 | 241,100 | 1,280 |
| 2023-03-29 | 1,255 | 1,261 | 1,242 | 1,259 | 225,100 | 1,259 |
| 2023-03-28 | 1,274 | 1,277 | 1,248 | 1,249 | 119,700 | 1,249 |
| 2023-03-27 | 1,266 | 1,276 | 1,246 | 1,266 | 180,100 | 1,266 |
| 2023-03-24 | 1,259 | 1,263 | 1,246 | 1,258 | 159,100 | 1,258 |
| 2023-03-23 | 1,257 | 1,264 | 1,245 | 1,264 | 177,900 | 1,264 |
| 2023-03-22 | 1,277 | 1,290 | 1,268 | 1,274 | 193,700 | 1,274 |
| 2023-03-20 | 1,269 | 1,272 | 1,241 | 1,242 | 219,600 | 1,242 |
| 2023-03-17 | 1,285 | 1,288 | 1,258 | 1,277 | 365,300 | 1,277 |
| 2023-03-16 | 1,240 | 1,279 | 1,227 | 1,261 | 481,300 | 1,261 |
| 2023-03-15 | 1,315 | 1,320 | 1,288 | 1,295 | 288,300 | 1,295 |
| 2023-03-14 | 1,328 | 1,328 | 1,275 | 1,294 | 554,800 | 1,294 |
| 2023-03-13 | 1,360 | 1,374 | 1,321 | 1,358 | 459,600 | 1,358 |
| 2023-03-10 | 1,416 | 1,419 | 1,387 | 1,387 | 588,800 | 1,387 |
| 2023-03-09 | 1,483 | 1,485 | 1,442 | 1,453 | 314,000 | 1,453 |
| 2023-03-08 | 1,430 | 1,464 | 1,430 | 1,460 | 397,900 | 1,460 |
| 2023-03-07 | 1,444 | 1,444 | 1,415 | 1,431 | 275,000 | 1,431 |
| 2023-03-06 | 1,399 | 1,441 | 1,392 | 1,433 | 396,400 | 1,433 |
| 2023-03-03 | 1,385 | 1,393 | 1,378 | 1,385 | 179,200 | 1,385 |
| 2023-03-02 | 1,390 | 1,398 | 1,368 | 1,376 | 248,300 | 1,376 |
| 2023-03-01 | 1,395 | 1,400 | 1,371 | 1,397 | 265,800 | 1,397 |
| 2023-02-28 | 1,400 | 1,403 | 1,382 | 1,397 | 268,100 | 1,397 |
| 2023-02-27 | 1,385 | 1,399 | 1,370 | 1,399 | 291,000 | 1,399 |
| 2023-02-24 | 1,385 | 1,409 | 1,385 | 1,407 | 187,600 | 1,407 |
| 2023-02-22 | 1,390 | 1,399 | 1,373 | 1,379 | 287,200 | 1,379 |
| 2023-02-21 | 1,419 | 1,425 | 1,401 | 1,401 | 322,000 | 1,401 |
| 2023-02-20 | 1,422 | 1,426 | 1,406 | 1,422 | 228,100 | 1,422 |
| 2023-02-17 | 1,440 | 1,448 | 1,417 | 1,417 | 326,600 | 1,417 |
| 2023-02-16 | 1,415 | 1,467 | 1,407 | 1,467 | 513,400 | 1,467 |
| 2023-02-15 | 1,446 | 1,448 | 1,392 | 1,392 | 663,800 | 1,392 |
| 2023-02-14 | 1,440 | 1,448 | 1,426 | 1,447 | 200,900 | 1,447 |
| 2023-02-13 | 1,435 | 1,448 | 1,424 | 1,432 | 264,700 | 1,432 |
| 2023-02-10 | 1,460 | 1,467 | 1,444 | 1,452 | 357,300 | 1,452 |
| 2023-02-09 | 1,496 | 1,517 | 1,461 | 1,474 | 510,500 | 1,474 |
| 2023-02-08 | 1,453 | 1,536 | 1,453 | 1,499 | 934,000 | 1,499 |
| 2023-02-07 | 1,504 | 1,621 | 1,425 | 1,446 | 2,529,200 | 1,446 |
| 2023-02-06 | 1,505 | 1,517 | 1,477 | 1,483 | 312,400 | 1,483 |
| 2023-02-03 | 1,508 | 1,509 | 1,478 | 1,487 | 316,500 | 1,487 |
| 2023-02-02 | 1,510 | 1,514 | 1,470 | 1,481 | 410,700 | 1,481 |
| 2023-02-01 | 1,525 | 1,525 | 1,496 | 1,496 | 311,800 | 1,496 |
| 2023-01-31 | 1,513 | 1,527 | 1,502 | 1,518 | 202,900 | 1,518 |
| 2023-01-30 | 1,534 | 1,535 | 1,503 | 1,507 | 242,400 | 1,507 |
| 2023-01-27 | 1,545 | 1,550 | 1,511 | 1,522 | 215,100 | 1,522 |
| 2023-01-26 | 1,555 | 1,564 | 1,517 | 1,540 | 353,300 | 1,540 |
| 2023-01-25 | 1,535 | 1,564 | 1,521 | 1,554 | 326,500 | 1,554 |
| 2023-01-24 | 1,518 | 1,585 | 1,510 | 1,534 | 671,400 | 1,534 |
| 2023-01-23 | 1,523 | 1,535 | 1,491 | 1,499 | 614,500 | 1,499 |
| 2023-01-20 | 1,429 | 1,483 | 1,422 | 1,477 | 366,700 | 1,477 |
| 2023-01-19 | 1,431 | 1,431 | 1,405 | 1,418 | 513,700 | 1,418 |
| 2023-01-18 | 1,475 | 1,476 | 1,410 | 1,460 | 907,100 | 1,460 |
| 2023-01-17 | 1,468 | 1,490 | 1,459 | 1,464 | 276,100 | 1,464 |
| 2023-01-16 | 1,507 | 1,507 | 1,471 | 1,479 | 279,200 | 1,479 |
| 2023-01-13 | 1,524 | 1,574 | 1,513 | 1,534 | 334,300 | 1,534 |
| 2023-01-12 | 1,550 | 1,566 | 1,534 | 1,536 | 292,100 | 1,536 |
| 2023-01-11 | 1,535 | 1,556 | 1,519 | 1,532 | 305,500 | 1,532 |
| 2023-01-10 | 1,534 | 1,557 | 1,513 | 1,519 | 446,400 | 1,519 |
| 2023-01-06 | 1,450 | 1,503 | 1,446 | 1,493 | 344,600 | 1,493 |
| 2023-01-05 | 1,490 | 1,497 | 1,453 | 1,456 | 360,100 | 1,456 |
| 2023-01-04 | 1,520 | 1,544 | 1,480 | 1,480 | 478,600 | 1,480 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
