6779 日本電波工業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,340	2,340	2,310	2,310	27,000	2,310
1995-12-28	2,360	2,360	2,310	2,350	27,000	2,350
1995-12-27	2,330	2,350	2,310	2,340	33,000	2,340
1995-12-26	2,260	2,300	2,260	2,300	39,000	2,300
1995-12-25	2,250	2,280	2,210	2,260	39,000	2,260
1995-12-22	2,080	2,170	2,080	2,170	30,000	2,170
1995-12-21	2,100	2,110	2,050	2,080	170,000	2,080
1995-12-20	2,120	2,120	2,090	2,100	135,000	2,100
1995-12-19	2,120	2,130	2,100	2,120	29,000	2,120
1995-12-18	2,160	2,160	2,100	2,120	54,000	2,120
1995-12-15	2,160	2,160	2,000	2,100	119,000	2,100
1995-12-14	2,220	2,220	2,160	2,200	42,000	2,200
1995-12-13	2,220	2,240	2,210	2,220	57,000	2,220
1995-12-12	2,210	2,270	2,210	2,250	47,000	2,250
1995-12-11	2,350	2,350	2,210	2,250	54,000	2,250
1995-12-08	2,340	2,360	2,330	2,330	58,000	2,330
1995-12-07	2,340	2,400	2,340	2,360	140,000	2,360
1995-12-06	2,380	2,380	2,330	2,340	87,000	2,340
1995-12-05	2,400	2,400	2,390	2,400	23,000	2,400
1995-12-04	2,450	2,450	2,420	2,430	74,000	2,430
1995-12-01	2,420	2,450	2,380	2,440	62,000	2,440
1995-11-30	2,340	2,400	2,340	2,380	26,000	2,380
1995-11-29	2,450	2,450	2,380	2,380	30,000	2,380
1995-11-28	2,410	2,450	2,400	2,450	61,000	2,450
1995-11-27	2,400	2,450	2,400	2,450	34,000	2,450
1995-11-24	2,430	2,430	2,400	2,400	13,000	2,400
1995-11-22	2,450	2,450	2,400	2,400	15,000	2,400
1995-11-21	2,450	2,450	2,440	2,450	15,000	2,450
1995-11-20	2,400	2,450	2,400	2,450	9,000	2,450
1995-11-17	2,410	2,440	2,410	2,440	20,000	2,440
1995-11-16	2,450	2,450	2,360	2,450	15,000	2,450
1995-11-15	2,520	2,540	2,450	2,450	42,000	2,450
1995-11-14	2,550	2,550	2,510	2,540	14,000	2,540
1995-11-13	2,560	2,560	2,550	2,550	27,000	2,550
1995-11-10	2,610	2,610	2,570	2,590	68,000	2,590
1995-11-09	2,680	2,680	2,630	2,630	30,000	2,630
1995-11-08	2,690	2,690	2,660	2,680	58,000	2,680
1995-11-07	2,650	2,760	2,620	2,760	195,000	2,760
1995-11-06	2,550	2,680	2,550	2,650	132,000	2,650
1995-11-02	2,580	2,590	2,510	2,510	92,000	2,510
1995-11-01	2,600	2,600	2,570	2,580	35,000	2,580
1995-10-31	2,630	2,640	2,610	2,620	30,000	2,620
1995-10-30	2,670	2,680	2,670	2,670	8,000	2,670
1995-10-27	2,710	2,740	2,710	2,710	40,000	2,710
1995-10-26	2,760	2,770	2,750	2,750	9,000	2,750
1995-10-25	2,780	2,790	2,760	2,780	27,000	2,780
1995-10-24	2,810	2,830	2,770	2,790	120,000	2,790
1995-10-23	2,800	2,850	2,790	2,850	160,000	2,850
1995-10-20	2,670	2,880	2,670	2,840	152,000	2,840
1995-10-19	2,700	2,700	2,650	2,650	12,000	2,650
1995-10-18	2,640	2,710	2,640	2,710	32,000	2,710
1995-10-17	2,660	2,660	2,630	2,640	15,000	2,640
1995-10-16	2,710	2,710	2,660	2,660	13,000	2,660
1995-10-13	2,780	2,780	2,710	2,710	22,000	2,710
1995-10-12	2,720	2,720	2,660	2,700	33,000	2,700
1995-10-11	2,740	2,760	2,720	2,750	17,000	2,750
1995-10-09	2,760	2,770	2,730	2,740	45,000	2,740
1995-10-06	2,690	2,800	2,690	2,800	77,000	2,800
1995-10-05	2,730	2,790	2,700	2,710	60,000	2,710
1995-10-04	2,630	2,700	2,630	2,700	99,000	2,700
1995-10-03	2,630	2,630	2,600	2,600	24,000	2,600
1995-10-02	2,630	2,630	2,610	2,620	19,000	2,620
1995-09-29	2,630	2,650	2,630	2,650	14,000	2,650
1995-09-28	2,620	2,650	2,620	2,650	19,000	2,650
1995-09-27	2,580	2,650	2,550	2,610	27,000	2,610
1995-09-26	2,600	2,600	2,550	2,580	8,000	2,580
1995-09-25	2,510	2,550	2,510	2,530	13,000	2,530
1995-09-22	2,550	2,550	2,550	2,550	9,000	2,550
1995-09-21	2,620	2,620	2,580	2,590	29,000	2,590
1995-09-20	2,650	2,650	2,610	2,610	21,000	2,610
1995-09-19	2,650	2,650	2,600	2,630	28,000	2,630
1995-09-18	2,650	2,680	2,650	2,650	51,000	2,650
1995-09-14	2,670	2,670	2,660	2,670	17,000	2,670
1995-09-13	2,710	2,720	2,670	2,670	6,000	2,670
1995-09-12	2,670	2,670	2,660	2,660	4,000	2,660
1995-09-11	2,700	2,710	2,650	2,670	40,000	2,670
1995-09-08	2,690	2,730	2,630	2,700	37,000	2,700
1995-09-07	2,830	2,830	2,690	2,700	27,000	2,700
1995-09-06	2,770	2,830	2,750	2,790	45,000	2,790
1995-09-05	2,700	2,770	2,700	2,770	40,000	2,770
1995-09-04	2,750	2,780	2,710	2,780	37,000	2,780
1995-09-01	2,710	2,790	2,710	2,790	15,000	2,790
1995-08-31	2,730	2,730	2,700	2,720	13,000	2,720
1995-08-30	2,750	2,770	2,720	2,770	17,000	2,770
1995-08-29	2,660	2,760	2,620	2,760	62,000	2,760
1995-08-28	2,680	2,690	2,660	2,680	8,000	2,680
1995-08-25	2,680	2,720	2,680	2,710	13,000	2,710
1995-08-24	2,670	2,680	2,670	2,680	4,000	2,680
1995-08-23	2,740	2,740	2,660	2,690	46,000	2,690
1995-08-22	2,840	2,840	2,760	2,800	8,000	2,800
1995-08-18	2,870	2,870	2,810	2,870	13,000	2,870
1995-08-17	2,890	2,890	2,880	2,890	22,000	2,890
1995-08-16	2,920	2,950	2,850	2,890	108,000	2,890
1995-08-15	2,770	2,930	2,760	2,930	56,000	2,930
1995-08-14	2,760	2,760	2,760	2,760	2,000	2,760
1995-08-11	2,800	2,800	2,780	2,800	9,000	2,800
1995-08-10	2,810	2,810	2,800	2,800	24,000	2,800
1995-08-09	2,790	2,810	2,790	2,810	18,000	2,810
1995-08-08	2,810	2,820	2,810	2,810	27,000	2,810
1995-08-07	2,800	2,820	2,740	2,820	57,000	2,820
1995-08-04	2,800	2,800	2,770	2,800	51,000	2,800
1995-08-03	2,650	2,800	2,650	2,800	70,000	2,800
1995-08-02	2,560	2,600	2,520	2,600	12,000	2,600
1995-08-01	2,550	2,560	2,540	2,560	14,000	2,560
1995-07-31	2,510	2,550	2,510	2,550	16,000	2,550
1995-07-28	2,500	2,520	2,480	2,510	85,000	2,510
1995-07-27	2,460	2,500	2,450	2,500	84,000	2,500
1995-07-26	2,540	2,540	2,530	2,540	6,000	2,540
1995-07-25	2,620	2,620	2,600	2,600	2,000	2,600
1995-07-24	2,600	2,600	2,600	2,600	29,000	2,600
1995-07-21	2,730	2,730	2,600	2,620	13,000	2,620
1995-07-20	2,790	2,790	2,790	2,790	2,000	2,790
1995-07-19	2,790	2,800	2,790	2,790	4,000	2,790
1995-07-18	2,800	2,850	2,800	2,810	20,000	2,810
1995-07-17	2,800	2,800	2,770	2,780	4,000	2,780
1995-07-14	2,800	2,820	2,750	2,800	24,000	2,800
1995-07-13	2,680	2,830	2,680	2,780	99,000	2,780
1995-07-12	2,600	2,700	2,600	2,630	90,000	2,630
1995-07-11	2,550	2,600	2,550	2,570	111,000	2,570
1995-07-10	2,600	2,620	2,580	2,600	104,000	2,600
1995-07-07	2,600	2,630	2,580	2,580	78,000	2,580
1995-07-06	2,450	2,450	2,450	2,450	15,000	2,450
1995-07-05	2,440	2,450	2,440	2,450	34,000	2,450
1995-07-04	2,440	2,450	2,440	2,450	19,000	2,450
1995-07-03	2,400	2,400	2,400	2,400	3,000	2,400
1995-06-30	2,410	2,500	2,410	2,450	46,000	2,450
1995-06-29	2,470	2,470	2,410	2,410	21,000	2,410
1995-06-28	2,430	2,430	2,430	2,430	4,000	2,430
1995-06-27	2,440	2,450	2,430	2,430	35,000	2,430
1995-06-26	2,430	2,480	2,430	2,460	47,000	2,460
1995-06-23	2,340	2,440	2,340	2,440	7,000	2,440
1995-06-22	2,370	2,370	2,330	2,330	4,000	2,330
1995-06-21	2,380	2,380	2,350	2,380	18,000	2,380
1995-06-19	2,340	2,390	2,340	2,390	43,000	2,390
1995-06-16	2,390	2,390	2,360	2,360	4,000	2,360
1995-06-15	2,400	2,400	2,360	2,360	12,000	2,360
1995-06-14	2,380	2,420	2,370	2,400	32,000	2,400
1995-06-13	2,390	2,390	2,350	2,380	5,000	2,380
1995-06-12	2,330	2,330	2,330	2,330	1,000	2,330
1995-06-09	2,420	2,420	2,370	2,390	24,000	2,390
1995-06-08	2,420	2,420	2,380	2,380	11,000	2,380
1995-06-07	2,420	2,420	2,410	2,410	10,000	2,410
1995-06-06	2,420	2,430	2,400	2,430	13,000	2,430
1995-06-05	2,440	2,440	2,420	2,420	17,000	2,420
1995-06-02	2,530	2,540	2,430	2,430	14,000	2,430
1995-06-01	2,510	2,540	2,500	2,540	14,000	2,540
1995-05-31	2,520	2,540	2,520	2,540	19,000	2,540
1995-05-30	2,600	2,600	2,560	2,560	30,000	2,560
1995-05-29	2,590	2,600	2,580	2,600	19,000	2,600
1995-05-26	2,520	2,550	2,510	2,550	14,000	2,550
1995-05-25	2,510	2,520	2,510	2,510	14,000	2,510
1995-05-24	2,500	2,500	2,460	2,470	6,000	2,470
1995-05-23	2,450	2,530	2,450	2,450	8,000	2,450
1995-05-22	2,500	2,500	2,490	2,490	6,000	2,490
1995-05-19	2,480	2,500	2,470	2,490	8,000	2,490
1995-05-18	2,470	2,470	2,470	2,470	9,000	2,470
1995-05-17	2,430	2,450	2,430	2,430	8,000	2,430
1995-05-16	2,470	2,470	2,440	2,440	10,000	2,440
1995-05-15	2,430	2,430	2,430	2,430	1,000	2,430
1995-05-12	2,500	2,500	2,400	2,400	7,000	2,400
1995-05-11	2,560	2,560	2,520	2,560	25,000	2,560
1995-05-10	2,540	2,560	2,540	2,560	7,000	2,560
1995-05-09	2,580	2,580	2,540	2,560	23,000	2,560
1995-05-08	2,590	2,600	2,580	2,590	22,000	2,590
1995-05-02	2,550	2,600	2,550	2,590	33,000	2,590
1995-05-01	2,570	2,600	2,550	2,560	23,000	2,560
1995-04-28	2,400	2,550	2,400	2,550	26,000	2,550
1995-04-27	2,390	2,400	2,390	2,390	5,000	2,390
1995-04-26	2,400	2,400	2,400	2,400	2,000	2,400
1995-04-24	2,410	2,450	2,370	2,370	21,000	2,370
1995-04-21	2,380	2,380	2,370	2,370	3,000	2,370
1995-04-20	2,350	2,400	2,350	2,360	22,000	2,360
1995-04-19	2,430	2,430	2,430	2,430	19,000	2,430
1995-04-18	2,360	2,360	2,360	2,360	5,000	2,360
1995-04-17	2,470	2,470	2,450	2,450	3,000	2,450
1995-04-14	2,420	2,560	2,420	2,560	24,000	2,560
1995-04-12	2,400	2,400	2,330	2,340	22,000	2,340
1995-04-11	2,460	2,470	2,430	2,430	32,000	2,430
1995-04-10	2,450	2,470	2,450	2,460	3,000	2,460
1995-04-07	2,490	2,510	2,490	2,490	20,000	2,490
1995-04-06	2,400	2,490	2,400	2,490	16,000	2,490
1995-04-05	2,400	2,470	2,400	2,470	7,000	2,470
1995-04-04	2,390	2,400	2,340	2,400	26,000	2,400
1995-04-03	2,390	2,400	2,390	2,390	5,000	2,390
1995-03-31	2,410	2,450	2,410	2,430	16,000	2,430
1995-03-29	2,450	2,450	2,440	2,450	10,000	2,450
1995-03-28	2,470	2,480	2,390	2,390	22,000	2,390
1995-03-27	2,430	2,430	2,390	2,390	22,000	2,390
1995-03-23	2,430	2,430	2,430	2,430	3,000	2,430
1995-03-22	2,550	2,550	2,550	2,550	1,000	2,550
1995-03-20	2,560	2,560	2,500	2,520	49,000	2,520
1995-03-17	2,610	2,610	2,560	2,560	26,000	2,560
1995-03-16	2,610	2,610	2,600	2,600	14,000	2,600
1995-03-15	2,610	2,630	2,600	2,630	13,000	2,630
1995-03-14	2,600	2,610	2,600	2,600	16,000	2,600
1995-03-13	2,600	2,600	2,550	2,590	27,000	2,590
1995-03-10	2,650	2,660	2,600	2,600	9,000	2,600
1995-03-09	2,750	2,760	2,660	2,660	20,000	2,660
1995-03-08	2,760	2,760	2,720	2,720	8,000	2,720
1995-03-07	2,780	2,800	2,770	2,770	22,000	2,770
1995-03-06	2,700	2,770	2,700	2,770	23,000	2,770
1995-03-03	2,700	2,720	2,700	2,700	28,000	2,700
1995-03-02	2,640	2,730	2,640	2,720	23,000	2,720
1995-03-01	2,690	2,690	2,640	2,640	2,000	2,640
1995-02-28	2,610	2,640	2,610	2,640	13,000	2,640
1995-02-27	2,640	2,640	2,600	2,600	14,000	2,600
1995-02-24	2,650	2,650	2,640	2,650	14,000	2,650
1995-02-23	2,650	2,650	2,620	2,640	24,000	2,640
1995-02-22	2,610	2,610	2,600	2,600	22,000	2,600
1995-02-21	2,600	2,600	2,600	2,600	7,000	2,600
1995-02-20	2,600	2,600	2,600	2,600	27,000	2,600
1995-02-17	2,600	2,600	2,600	2,600	25,000	2,600
1995-02-16	2,520	2,520	2,520	2,520	3,000	2,520
1995-02-15	2,560	2,560	2,560	2,560	1,000	2,560
1995-02-14	2,600	2,610	2,590	2,590	21,000	2,590
1995-02-13	2,600	2,610	2,600	2,610	5,000	2,610
1995-02-10	2,620	2,640	2,600	2,630	21,000	2,630
1995-02-09	2,620	2,630	2,620	2,620	6,000	2,620
1995-02-08	2,630	2,640	2,620	2,620	7,000	2,620
1995-02-07	2,630	2,630	2,620	2,630	17,000	2,630
1995-02-06	2,630	2,650	2,630	2,650	3,000	2,650
1995-02-03	2,610	2,610	2,610	2,610	5,000	2,610
1995-02-02	2,650	2,650	2,600	2,600	2,000	2,600
1995-02-01	2,590	2,610	2,580	2,610	21,000	2,610
1995-01-31	2,600	2,620	2,590	2,600	25,000	2,600
1995-01-30	2,650	2,650	2,600	2,620	13,000	2,620
1995-01-27	2,740	2,740	2,670	2,680	14,000	2,680
1995-01-26	2,800	2,800	2,700	2,730	56,000	2,730
1995-01-25	2,800	2,820	2,800	2,800	32,000	2,800
1995-01-24	2,800	2,800	2,750	2,800	15,000	2,800
1995-01-23	2,890	2,890	2,890	2,890	9,000	2,890
1995-01-20	3,130	3,130	3,100	3,100	502,000	3,100
1995-01-19	3,140	3,140	3,130	3,130	502,000	3,130
1995-01-18	3,170	3,170	3,170	3,170	1,000	3,170
1995-01-13	3,270	3,270	3,270	3,270	1,000	3,270
1995-01-12	3,300	3,300	3,300	3,300	18,000	3,300
1995-01-11	3,320	3,320	3,300	3,300	21,000	3,300
1995-01-10	3,330	3,330	3,330	3,330	6,000	3,330
1995-01-09	3,330	3,330	3,330	3,330	6,000	3,330
1995-01-05	3,390	3,390	3,390	3,390	1,000	3,390
1995-01-04	3,420	3,420	3,390	3,390	2,000	3,390

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