6779 日本電波工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-303,4103,4303,4103,43013,0003,430
1994-12-293,4003,4103,3803,40013,0003,400
1994-12-283,4003,4003,3603,37012,0003,370
1994-12-273,2503,3103,2303,31013,0003,310
1994-12-263,1703,2203,1503,20047,0003,200
1994-12-223,2003,2003,1503,15011,0003,150
1994-12-213,1703,1903,1703,18010,0003,180
1994-12-203,1603,1803,1603,1802,0003,180
1994-12-193,1703,2003,1603,20022,0003,200
1994-12-163,1603,1603,1503,1506,0003,150
1994-12-153,1003,1203,1003,1209,0003,120
1994-12-143,0903,1403,0903,1403,0003,140
1994-12-133,1003,1003,0803,0807,0003,080
1994-12-123,2403,2403,0903,0902,0003,090
1994-12-093,1503,1503,1003,1505,0003,150
1994-12-083,1803,2003,1003,200110,0003,200
1994-12-073,2403,2403,2003,2304,0003,230
1994-12-063,2303,2303,2303,2305,0003,230
1994-12-053,2303,3003,2303,23011,0003,230
1994-12-023,2503,2503,1803,18018,0003,180
1994-12-013,2203,2503,2203,2509,0003,250
1994-11-303,2003,2303,2003,22015,0003,220
1994-11-293,1903,2103,1803,21022,0003,210
1994-11-283,2003,2003,2003,2008,0003,200
1994-11-253,2403,2403,2203,23021,0003,230
1994-11-243,2503,2503,2403,25020,0003,250
1994-11-223,3003,3103,2903,30013,0003,300
1994-11-213,3503,4003,3003,3007,0003,300
1994-11-183,4503,4503,3903,40025,0003,400
1994-11-173,4703,4803,4303,48023,0003,480
1994-11-163,5603,5603,4703,47022,0003,470
1994-11-153,5503,5603,5503,56036,0003,560
1994-11-143,5503,5503,5003,55027,0003,550
1994-11-113,5003,5903,4803,58059,0003,580
1994-11-103,4003,5103,3503,400106,0003,400
1994-11-093,3503,3503,3003,35013,0003,350
1994-11-083,3603,4003,3603,40016,0003,400
1994-11-073,4003,4003,3803,4006,0003,400
1994-11-043,4003,4503,4003,4007,0003,400
1994-11-023,4603,4603,4503,4507,0003,450
1994-11-013,5003,5003,4503,45018,0003,450
1994-10-313,4803,5003,4803,50016,0003,500
1994-10-283,4503,4803,4503,4809,0003,480
1994-10-273,4503,4703,4503,45018,0003,450
1994-10-263,4803,5003,4803,50011,0003,500
1994-10-253,5303,5303,4703,4708,0003,470
1994-10-243,4603,4803,4603,48011,0003,480
1994-10-213,4503,4803,4303,44022,0003,440
1994-10-203,5503,5503,5003,50013,0003,500
1994-10-193,6003,6203,5803,58023,0003,580
1994-10-183,6303,6303,6003,60047,0003,600
1994-10-173,6403,6503,6303,63036,0003,630
1994-10-143,6303,6603,6303,63018,0003,630
1994-10-133,5803,6403,5103,63043,0003,630
1994-10-123,5503,5803,5503,55017,0003,550
1994-10-113,5703,5703,5403,54017,0003,540
1994-10-073,5703,5803,5103,52023,0003,520
1994-10-063,5103,5903,5003,59020,0003,590
1994-10-053,4603,5203,4603,50054,0003,500
1994-10-043,4103,4603,4103,46016,0003,460
1994-10-033,3903,4203,3903,40018,0003,400
1994-09-303,3603,4203,3603,39029,0003,390
1994-09-293,4103,4303,3803,41010,0003,410
1994-09-283,4003,4103,3803,41022,0003,410
1994-09-273,4603,4803,4503,45023,0003,450
1994-09-263,4703,5403,4403,48017,0003,480
1994-09-223,5003,5003,4403,44037,0003,440
1994-09-213,5503,5503,4903,53035,0003,530
1994-09-203,5003,5303,4603,53037,0003,530
1994-09-193,4803,5103,4803,5007,0003,500
1994-09-163,5203,5203,4803,48021,0003,480
1994-09-143,5603,5603,5003,50025,0003,500
1994-09-133,5903,6303,5703,57037,0003,570
1994-09-123,6803,6803,6303,63021,0003,630
1994-09-093,6903,7003,6403,6408,0003,640
1994-09-083,5903,6503,5903,65016,0003,650
1994-09-073,6203,6303,5703,57018,0003,570
1994-09-063,7003,7303,6703,67018,0003,670
1994-09-053,7803,7803,7503,75046,0003,750
1994-09-023,7703,8303,7703,80061,0003,800
1994-09-013,8603,8603,8003,80069,0003,800
1994-08-313,8803,8803,8403,840173,0003,840
1994-08-303,7003,8803,6903,880295,0003,880
1994-08-293,6503,7403,6303,710121,0003,710
1994-08-263,6703,7203,6503,70065,0003,700
1994-08-253,7303,7703,6503,700225,0003,700
1994-08-243,5703,7403,5703,700177,0003,700
1994-08-233,5903,5903,5503,57022,0003,570
1994-08-223,6003,6003,5703,59013,0003,590
1994-08-193,6703,6703,6003,60040,0003,600
1994-08-183,6403,7203,6003,700185,0003,700
1994-08-173,5703,6803,5603,66064,0003,660
1994-08-163,5903,6303,5703,57068,0003,570
1994-08-153,5803,6203,5803,59021,0003,590
1994-08-123,6103,6103,5803,59028,0003,590
1994-08-113,5003,6203,5003,62079,0003,620
1994-08-103,5003,5203,4903,50032,0003,500
1994-08-093,4403,5303,4403,53056,0003,530
1994-08-083,4403,4403,3903,39014,0003,390
1994-08-053,3803,4503,3803,43024,0003,430
1994-08-043,3703,3703,3203,3308,0003,330
1994-08-033,3903,4003,3803,38014,0003,380
1994-08-023,3103,3503,3103,3508,0003,350
1994-08-013,3003,3503,3003,30033,0003,300
1994-07-293,3403,3503,2603,26023,0003,260
1994-07-283,3503,3503,2903,35045,0003,350
1994-07-273,3703,3803,3003,30050,0003,300
1994-07-263,3403,3803,3403,35056,0003,350
1994-07-253,3603,3603,3103,35015,0003,350
1994-07-223,2803,3503,2603,35019,0003,350
1994-07-213,3903,3903,3003,30014,0003,300
1994-07-203,4003,4003,3403,40038,0003,400
1994-07-193,2903,3503,2903,3506,0003,350
1994-07-183,2903,2903,2503,2906,0003,290
1994-07-153,3403,3503,2903,29022,0003,290
1994-07-143,3303,3503,3203,33015,0003,330
1994-07-133,4003,4003,3303,3302,0003,330
1994-07-113,4903,4903,4503,4502,0003,450
1994-07-083,5203,5203,4603,46012,0003,460
1994-07-073,5003,5003,4703,47015,0003,470
1994-07-063,5703,6003,5703,5708,0003,570
1994-07-053,6203,6403,6003,62040,0003,620
1994-07-043,6303,6703,6203,62054,0003,620
1994-07-013,6003,6403,5503,64063,0003,640
1994-06-303,4703,5003,4003,50053,0003,500
1994-06-293,3603,5203,3603,45088,0003,450
1994-06-283,2503,3503,2503,35017,0003,350
1994-06-273,2303,2303,2003,20025,0003,200
1994-06-243,2403,2503,2003,23033,0003,230
1994-06-233,2203,2403,1903,20010,0003,200
1994-06-223,1703,2203,1703,22015,0003,220
1994-06-213,2403,2403,2203,24010,0003,240
1994-06-203,2303,2503,2303,24016,0003,240
1994-06-173,2303,2403,2003,23037,0003,230
1994-06-163,2503,2503,2303,23027,0003,230
1994-06-153,2503,2703,2103,24015,0003,240
1994-06-143,2703,2803,2503,25035,0003,250
1994-06-133,2903,2903,2503,25037,0003,250
1994-06-103,2503,3003,2303,30077,0003,300
1994-06-093,1603,2503,1503,25053,0003,250
1994-06-083,1203,1803,1203,16031,0003,160
1994-06-073,1603,1603,0903,12010,0003,120
1994-06-063,1503,1803,1003,18015,0003,180
1994-06-033,1603,1603,1003,10030,0003,100
1994-06-023,0803,1503,0703,12035,0003,120
1994-06-013,1003,1403,0503,10058,0003,100
1994-05-313,1003,1003,0903,1006,0003,100
1994-05-303,0703,1003,0703,10065,0003,100
1994-05-273,1003,1003,0503,07053,0003,070
1994-05-263,0903,1003,0703,10033,0003,100
1994-05-253,1003,1003,0703,09017,0003,090
1994-05-243,1703,1703,0403,10015,0003,100
1994-05-233,1303,1703,1103,17097,0003,170
1994-05-203,0703,1303,0703,10099,0003,100
1994-05-193,0703,1103,0503,05027,0003,050
1994-05-183,0503,1003,0503,07061,0003,070
1994-05-173,0503,0703,0303,05029,0003,050
1994-05-163,0503,0503,0003,00030,0003,000
1994-05-133,0403,0403,0203,03020,0003,030
1994-05-123,0403,0503,0103,01027,0003,010
1994-05-113,0703,0703,0203,05048,0003,050
1994-05-103,0003,0502,9803,05081,0003,050
1994-05-092,9403,0002,9402,97037,0002,970
1994-05-062,8002,9002,8002,90012,0002,900
1994-05-022,8202,8202,7802,8008,0002,800
1994-04-282,8602,8702,8202,86032,0002,860
1994-04-272,8702,8702,8502,87031,0002,870
1994-04-262,9102,9202,8902,89024,0002,890
1994-04-252,9302,9302,9102,9207,0002,920
1994-04-222,9503,0002,9203,00013,0003,000
1994-04-212,9903,0002,9803,0007,0003,000
1994-04-203,0403,0403,0003,02050,0003,020
1994-04-193,0103,0103,0103,0106,0003,010
1994-04-183,0403,0603,0103,04011,0003,040
1994-04-153,0603,0803,0103,04047,0003,040
1994-04-143,0803,1003,0103,06040,0003,060
1994-04-133,0103,0803,0003,03076,0003,030
1994-04-123,0203,0503,0003,04040,0003,040
1994-04-113,0103,0103,0103,01015,0003,010
1994-04-082,9503,0002,8902,90049,0002,900
1994-04-072,9903,0702,9502,96077,0002,960
1994-04-062,8002,9702,8002,95090,0002,950
1994-04-052,7102,7302,7102,7302,0002,730
1994-04-042,7002,7102,6902,71010,0002,710
1994-04-012,7002,7002,7002,70010,0002,700
1994-03-312,6302,6502,6302,65024,0002,650
1994-03-292,6102,6202,6102,61017,0002,610
1994-03-252,5602,5602,5502,56016,0002,560
1994-03-242,6202,6202,5402,55028,0002,550
1994-03-232,7302,7302,6402,64013,0002,640
1994-03-222,7402,7502,7102,7106,0002,710
1994-03-182,8102,8102,7702,8107,0002,810
1994-03-172,8102,8102,8002,81010,0002,810
1994-03-162,7002,7002,6402,6404,0002,640
1994-03-152,6502,7002,6402,70028,0002,700
1994-03-142,6402,7002,6402,70013,0002,700
1994-03-112,6602,6802,6502,65021,0002,650
1994-03-102,6502,7002,6502,70029,0002,700
1994-03-092,6502,6502,6302,6303,0002,630
1994-03-082,7202,7202,6502,6507,0002,650
1994-03-072,7402,7402,6802,68022,0002,680
1994-03-042,7502,7502,7402,750512,0002,750
1994-03-032,8002,8002,7402,750514,0002,750
1994-03-012,8802,8902,8802,8907,0002,890
1994-02-282,8802,8902,8602,89011,0002,890
1994-02-252,9502,9502,9002,90028,0002,900
1994-02-242,7002,8902,7002,89015,0002,890
1994-02-232,6902,6902,6802,6805,0002,680
1994-02-222,7102,7502,7002,70017,0002,700
1994-02-212,6202,6502,6202,64010,0002,640
1994-02-182,6002,6002,6002,6009,0002,600
1994-02-172,6102,6202,5402,60016,0002,600
1994-02-162,6502,6502,6502,6503,0002,650
1994-02-152,6502,7102,6502,71011,0002,710
1994-02-142,7702,7702,7302,7308,0002,730
1994-02-102,7902,8002,7902,8002,0002,800
1994-02-092,9102,9102,8802,8806,0002,880
1994-02-082,9002,9502,9002,95043,0002,950
1994-02-072,9002,9002,8602,8602,0002,860
1994-02-042,9502,9902,9002,9005,0002,900
1994-02-032,9603,0002,9603,0008,0003,000
1994-02-022,9002,9002,9002,90010,0002,900
1994-02-013,0403,0402,9603,02022,0003,020
1994-01-312,9603,0302,9603,02039,0003,020
1994-01-282,9402,9402,9402,9402,0002,940
1994-01-273,0503,0502,9502,95082,0002,950
1994-01-263,0103,0102,9203,00031,0003,000
1994-01-252,8903,0202,8703,00080,0003,000
1994-01-242,8402,8502,8002,81023,0002,810
1994-01-212,9903,0502,9602,960208,0002,960
1994-01-202,9003,0002,8603,000183,0003,000
1994-01-192,8002,9002,7902,820155,0002,820
1994-01-182,7902,8002,7902,80021,0002,800
1994-01-172,8102,8502,7902,80060,0002,800
1994-01-142,7002,7702,7002,77048,0002,770
1994-01-132,6302,6702,6002,67014,0002,670
1994-01-122,6402,7002,6202,64031,0002,640
1994-01-112,6002,7002,6002,65054,0002,650
1994-01-102,5402,6102,5402,60019,0002,600
1994-01-072,4102,5002,4002,50019,0002,500
1994-01-062,4002,4202,3802,40046,0002,400
1994-01-052,3102,4002,3102,40034,0002,400
1994-01-042,3002,3002,3002,3001,0002,300

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