6779 日本電波工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,270	2,300	2,270	2,300	5,000	2,300
1993-12-29	2,170	2,200	2,170	2,180	8,000	2,180
1993-12-28	2,240	2,240	2,200	2,210	6,000	2,210
1993-12-22	2,300	2,300	2,300	2,300	4,000	2,300
1993-12-21	2,380	2,380	2,380	2,380	1,000	2,380
1993-12-20	2,420	2,450	2,400	2,400	13,000	2,400
1993-12-17	2,400	2,420	2,360	2,400	16,000	2,400
1993-12-16	2,410	2,430	2,400	2,400	33,000	2,400
1993-12-15	2,300	2,350	2,290	2,290	48,000	2,290
1993-12-14	2,210	2,350	2,210	2,340	54,000	2,340
1993-12-13	1,960	2,200	1,960	2,200	58,000	2,200
1993-12-10	2,000	2,000	2,000	2,000	29,000	2,000
1993-12-09	1,890	1,890	1,890	1,890	1,000	1,890
1993-12-08	1,890	1,890	1,890	1,890	9,000	1,890
1993-12-07	2,000	2,000	2,000	2,000	400,000	2,000
1993-12-06	2,000	2,010	1,950	2,000	414,000	2,000
1993-12-03	2,020	2,030	1,980	2,000	23,000	2,000
1993-12-02	1,920	2,030	1,920	2,030	72,000	2,030
1993-12-01	1,890	1,910	1,890	1,890	66,000	1,890
1993-11-30	1,870	1,870	1,870	1,870	1,000	1,870
1993-11-29	1,850	1,850	1,850	1,850	2,000	1,850
1993-11-26	1,870	1,870	1,870	1,870	1,000	1,870
1993-11-25	1,890	1,900	1,890	1,900	14,000	1,900
1993-11-24	1,900	1,910	1,900	1,900	40,000	1,900
1993-11-22	1,940	1,940	1,900	1,900	68,000	1,900
1993-11-19	1,980	1,980	1,920	1,920	50,000	1,920
1993-11-18	1,990	2,010	1,980	1,990	24,000	1,990
1993-11-17	2,000	2,000	1,960	1,960	8,000	1,960
1993-11-16	2,130	2,130	1,950	1,950	18,000	1,950
1993-11-12	2,310	2,310	2,290	2,290	82,000	2,290
1993-11-11	2,320	2,320	2,310	2,310	58,000	2,310
1993-11-10	2,360	2,360	2,300	2,330	24,000	2,330
1993-11-09	2,430	2,430	2,350	2,350	7,000	2,350
1993-11-08	2,440	2,450	2,430	2,430	76,000	2,430
1993-11-05	2,410	2,410	2,400	2,400	3,000	2,400
1993-11-04	2,400	2,400	2,400	2,400	4,000	2,400
1993-11-02	2,400	2,400	2,400	2,400	4,000	2,400
1993-11-01	2,360	2,370	2,360	2,370	2,000	2,370
1993-10-29	2,350	2,350	2,320	2,320	12,000	2,320
1993-10-28	2,350	2,350	2,350	2,350	6,000	2,350
1993-10-27	2,350	2,350	2,350	2,350	3,000	2,350
1993-10-26	2,380	2,380	2,370	2,370	6,000	2,370
1993-10-25	2,380	2,400	2,350	2,400	23,000	2,400
1993-10-22	2,370	2,370	2,350	2,350	14,000	2,350
1993-10-21	2,460	2,460	2,450	2,450	15,000	2,450
1993-10-20	2,460	2,460	2,460	2,460	1,000	2,460
1993-10-19	2,500	2,540	2,500	2,540	8,000	2,540
1993-10-15	2,500	2,500	2,500	2,500	1,000	2,500
1993-10-13	2,460	2,460	2,460	2,460	1,000	2,460
1993-10-12	2,550	2,550	2,500	2,500	6,000	2,500
1993-10-08	2,510	2,510	2,510	2,510	6,000	2,510
1993-10-06	2,620	2,640	2,620	2,630	10,000	2,630
1993-10-05	2,600	2,640	2,580	2,640	20,000	2,640
1993-10-04	2,450	2,600	2,450	2,600	47,000	2,600
1993-09-30	2,450	2,460	2,330	2,350	11,000	2,350
1993-09-29	2,480	2,500	2,450	2,460	51,000	2,460
1993-09-28	2,540	2,540	2,500	2,500	4,000	2,500
1993-09-27	2,500	2,500	2,500	2,500	2,000	2,500
1993-09-24	2,480	2,480	2,480	2,480	2,000	2,480
1993-09-21	2,550	2,550	2,500	2,550	13,000	2,550
1993-09-20	2,560	2,560	2,550	2,550	3,000	2,550
1993-09-17	2,640	2,640	2,550	2,550	7,000	2,550
1993-09-16	2,660	2,670	2,640	2,670	55,000	2,670
1993-09-14	2,660	2,660	2,620	2,630	13,000	2,630
1993-09-13	2,640	2,660	2,640	2,660	31,000	2,660
1993-09-10	2,650	2,660	2,650	2,660	9,000	2,660
1993-09-09	2,660	2,700	2,660	2,660	12,000	2,660
1993-09-08	2,760	2,760	2,650	2,700	36,000	2,700
1993-09-07	2,740	2,760	2,740	2,760	51,000	2,760
1993-09-06	2,750	2,750	2,740	2,740	17,000	2,740
1993-09-03	2,720	2,770	2,720	2,750	115,000	2,750
1993-09-02	2,600	2,600	2,580	2,600	35,000	2,600
1993-09-01	2,660	2,660	2,570	2,600	25,000	2,600
1993-08-31	2,610	2,650	2,600	2,650	24,000	2,650
1993-08-30	2,590	2,650	2,590	2,650	29,000	2,650
1993-08-27	2,570	2,600	2,560	2,580	17,000	2,580
1993-08-26	2,560	2,560	2,550	2,560	3,000	2,560
1993-08-25	2,500	2,520	2,500	2,520	16,000	2,520
1993-08-24	2,530	2,550	2,500	2,500	26,000	2,500
1993-08-23	2,550	2,550	2,500	2,500	53,000	2,500
1993-08-20	2,600	2,600	2,600	2,600	4,000	2,600
1993-08-19	2,600	2,600	2,590	2,600	17,000	2,600
1993-08-18	2,600	2,600	2,600	2,600	12,000	2,600
1993-08-17	2,670	2,670	2,670	2,670	1,000	2,670
1993-08-16	2,750	2,750	2,730	2,740	51,000	2,740
1993-08-13	2,730	2,750	2,720	2,750	104,000	2,750
1993-08-12	2,710	2,730	2,700	2,730	83,000	2,730
1993-08-11	2,630	2,690	2,610	2,670	45,000	2,670
1993-08-10	2,540	2,590	2,500	2,550	108,000	2,550
1993-08-09	2,490	2,500	2,470	2,500	37,000	2,500
1993-08-06	2,450	2,490	2,450	2,490	8,000	2,490
1993-08-05	2,450	2,450	2,450	2,450	3,000	2,450
1993-08-04	2,380	2,390	2,380	2,380	4,000	2,380
1993-08-03	2,420	2,420	2,420	2,420	2,000	2,420
1993-08-02	2,420	2,420	2,420	2,420	2,000	2,420
1993-07-30	2,470	2,500	2,420	2,420	10,000	2,420
1993-07-29	2,580	2,580	2,450	2,490	32,000	2,490
1993-07-28	2,560	2,570	2,520	2,570	6,000	2,570
1993-07-27	2,550	2,600	2,520	2,600	9,000	2,600
1993-07-26	2,560	2,560	2,550	2,550	2,000	2,550
1993-07-23	2,560	2,580	2,560	2,580	5,000	2,580
1993-07-22	2,700	2,700	2,630	2,630	7,000	2,630
1993-07-21	2,750	2,750	2,750	2,750	5,000	2,750
1993-07-20	2,790	2,830	2,750	2,800	79,000	2,800
1993-07-19	2,700	2,850	2,690	2,750	70,000	2,750
1993-07-16	2,540	2,660	2,540	2,660	48,000	2,660
1993-07-15	2,390	2,530	2,390	2,500	50,000	2,500
1993-07-14	2,350	2,350	2,350	2,350	1,000	2,350
1993-07-13	2,330	2,330	2,330	2,330	5,000	2,330
1993-07-12	2,280	2,280	2,280	2,280	1,000	2,280
1993-07-09	2,290	2,290	2,270	2,280	9,000	2,280
1993-07-08	2,270	2,290	2,270	2,290	3,000	2,290
1993-07-07	2,260	2,260	2,260	2,260	1,000	2,260
1993-07-06	2,250	2,250	2,240	2,250	7,000	2,250
1993-07-05	2,250	2,250	2,250	2,250	2,000	2,250
1993-07-02	2,250	2,250	2,250	2,250	3,000	2,250
1993-07-01	2,150	2,160	2,150	2,160	16,000	2,160
1993-06-30	2,150	2,200	2,150	2,160	50,000	2,160
1993-06-28	2,160	2,160	2,160	2,160	13,000	2,160
1993-06-23	2,080	2,160	2,080	2,160	2,000	2,160
1993-06-22	2,150	2,150	2,150	2,150	4,000	2,150
1993-06-21	2,160	2,160	2,150	2,150	3,000	2,150
1993-06-18	2,150	2,150	2,150	2,150	3,000	2,150
1993-06-17	2,150	2,150	2,150	2,150	4,000	2,150
1993-06-16	2,150	2,150	2,150	2,150	4,000	2,150
1993-06-15	2,150	2,150	2,150	2,150	3,000	2,150
1993-06-08	2,400	2,400	2,390	2,390	16,000	2,390
1993-06-07	2,400	2,400	2,400	2,400	15,000	2,400
1993-06-04	2,350	2,390	2,350	2,390	21,000	2,390
1993-06-03	2,360	2,380	2,330	2,350	57,000	2,350
1993-06-02	2,320	2,360	2,320	2,360	6,000	2,360
1993-06-01	2,360	2,360	2,320	2,360	7,000	2,360
1993-05-28	2,240	2,400	2,240	2,400	90,000	2,400
1993-05-27	2,160	2,200	2,160	2,200	15,000	2,200
1993-05-26	2,160	2,160	2,160	2,160	1,000	2,160
1993-05-25	2,110	2,120	2,110	2,120	7,000	2,120
1993-05-24	2,160	2,180	2,160	2,160	25,000	2,160
1993-05-21	2,150	2,160	2,150	2,160	10,000	2,160
1993-05-20	2,160	2,160	2,140	2,160	40,000	2,160
1993-05-19	2,180	2,200	2,180	2,180	28,000	2,180
1993-05-17	2,310	2,310	2,300	2,300	3,000	2,300
1993-05-14	2,300	2,320	2,300	2,300	32,000	2,300
1993-05-13	2,310	2,310	2,310	2,310	10,000	2,310
1993-05-12	2,300	2,300	2,300	2,300	18,000	2,300
1993-05-11	2,230	2,290	2,230	2,290	31,000	2,290
1993-05-07	2,240	2,240	2,150	2,150	12,000	2,150
1993-05-06	2,230	2,230	2,190	2,210	39,000	2,210
1993-04-30	2,200	2,230	2,160	2,230	69,000	2,230
1993-04-28	2,180	2,180	2,170	2,170	46,000	2,170
1993-04-26	2,160	2,160	2,160	2,160	1,000	2,160
1993-04-23	2,180	2,180	2,160	2,170	28,000	2,170
1993-04-22	2,120	2,180	2,100	2,180	27,000	2,180
1993-04-20	2,000	2,120	2,000	2,120	13,000	2,120
1993-04-19	2,100	2,110	2,100	2,110	6,000	2,110
1993-04-16	2,160	2,180	2,160	2,180	23,000	2,180
1993-04-15	2,180	2,180	2,150	2,180	18,000	2,180
1993-04-14	2,170	2,190	2,120	2,190	28,000	2,190
1993-04-13	2,180	2,180	2,180	2,180	8,000	2,180
1993-04-12	2,220	2,220	2,200	2,200	8,000	2,200
1993-04-09	1,970	2,230	1,970	2,220	32,000	2,220
1993-04-08	1,970	1,970	1,900	1,970	20,000	1,970
1993-04-07	1,970	1,970	1,890	1,920	16,000	1,920
1993-04-06	2,000	2,000	1,960	1,960	38,000	1,960
1993-04-05	2,010	2,050	2,010	2,020	18,000	2,020
1993-04-02	1,930	1,950	1,910	1,950	112,000	1,950
1993-03-31	1,900	1,910	1,900	1,900	15,000	1,900
1993-03-30	1,910	1,910	1,900	1,900	5,000	1,900
1993-03-29	1,880	1,900	1,880	1,900	29,000	1,900
1993-03-26	1,870	1,910	1,870	1,900	32,000	1,900
1993-03-25	1,850	1,850	1,850	1,850	6,000	1,850
1993-03-24	1,850	1,850	1,850	1,850	7,000	1,850
1993-03-23	1,850	1,850	1,850	1,850	11,000	1,850
1993-03-22	1,880	1,900	1,850	1,850	9,000	1,850
1993-03-19	1,800	1,850	1,800	1,850	7,000	1,850
1993-03-18	1,800	1,800	1,800	1,800	1,000	1,800
1993-03-17	1,750	1,760	1,750	1,760	10,000	1,760
1993-03-16	1,810	1,810	1,750	1,750	13,000	1,750
1993-03-15	1,770	1,770	1,750	1,750	26,000	1,750
1993-03-12	1,760	1,780	1,750	1,760	66,000	1,760
1993-03-11	1,750	1,750	1,750	1,750	13,000	1,750
1993-03-10	1,780	1,780	1,780	1,780	9,000	1,780
1993-03-09	1,820	1,820	1,800	1,810	43,000	1,810
1993-03-08	1,800	1,800	1,800	1,800	3,000	1,800
1993-03-05	1,770	1,800	1,760	1,770	9,000	1,770
1993-03-04	1,830	1,830	1,800	1,800	25,000	1,800
1993-03-03	1,760	1,800	1,760	1,800	25,000	1,800
1993-03-02	1,760	1,790	1,760	1,760	6,000	1,760
1993-03-01	1,760	1,760	1,750	1,750	8,000	1,750
1993-02-26	1,750	1,750	1,710	1,750	10,000	1,750
1993-02-25	1,780	1,780	1,740	1,780	30,000	1,780
1993-02-24	1,800	1,800	1,800	1,800	3,000	1,800
1993-02-23	1,850	1,850	1,800	1,800	46,000	1,800
1993-02-22	1,850	1,850	1,830	1,850	12,000	1,850
1993-02-19	1,800	1,850	1,780	1,850	23,000	1,850
1993-02-18	1,820	1,820	1,800	1,800	3,000	1,800
1993-02-16	1,850	1,850	1,850	1,850	2,000	1,850
1993-02-15	1,850	1,850	1,850	1,850	4,000	1,850
1993-02-12	1,870	1,870	1,850	1,850	16,000	1,850
1993-02-09	1,980	1,980	1,960	1,960	3,000	1,960
1993-02-08	1,920	2,000	1,920	2,000	13,000	2,000
1993-02-05	1,850	1,900	1,850	1,900	6,000	1,900
1993-02-04	1,850	1,900	1,850	1,850	8,000	1,850
1993-02-03	1,890	1,890	1,830	1,830	4,000	1,830
1993-02-02	1,910	1,920	1,900	1,910	17,000	1,910
1993-02-01	1,910	1,910	1,880	1,880	4,000	1,880
1993-01-29	1,800	1,890	1,800	1,890	35,000	1,890
1993-01-28	1,820	1,820	1,800	1,800	4,000	1,800
1993-01-27	1,810	1,830	1,810	1,820	29,000	1,820
1993-01-26	1,820	1,840	1,810	1,840	18,000	1,840
1993-01-25	1,820	1,830	1,800	1,810	17,000	1,810
1993-01-22	1,790	1,830	1,780	1,780	13,000	1,780
1993-01-21	1,800	1,820	1,780	1,820	15,000	1,820
1993-01-20	1,750	1,820	1,750	1,790	33,000	1,790
1993-01-19	1,790	1,790	1,790	1,790	38,000	1,790
1993-01-18	1,700	1,790	1,700	1,790	220,000	1,790
1993-01-14	1,690	1,720	1,690	1,720	161,000	1,720
1993-01-13	1,630	1,700	1,630	1,700	14,000	1,700
1993-01-08	1,580	1,580	1,570	1,570	11,000	1,570
1993-01-07	1,560	1,590	1,550	1,550	24,000	1,550
1993-01-06	1,560	1,590	1,560	1,590	5,000	1,590
1993-01-05	1,550	1,550	1,550	1,550	5,000	1,550

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