6779 日本電波工業(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	1,880	1,880	1,880	1,880	15,700	1,880
1996-12-27	1,880	1,880	1,850	1,860	9,700	1,860
1996-12-26	1,890	1,890	1,820	1,890	12,100	1,890
1996-12-25	1,800	1,830	1,800	1,830	3,500	1,830
1996-12-24	1,810	1,870	1,780	1,870	21,000	1,870
1996-12-20	1,850	1,850	1,800	1,850	19,100	1,850
1996-12-19	1,880	1,880	1,860	1,870	29,100	1,870
1996-12-18	1,910	1,910	1,870	1,870	46,600	1,870
1996-12-17	1,930	1,930	1,900	1,900	137,200	1,900
1996-12-16	1,950	1,950	1,910	1,930	129,000	1,930
1996-12-13	1,920	1,950	1,920	1,940	4,000	1,940
1996-12-12	1,950	1,950	1,920	1,950	6,400	1,950
1996-12-11	1,950	1,970	1,950	1,970	9,500	1,970
1996-12-10	1,890	1,920	1,860	1,910	39,700	1,910
1996-12-09	1,920	1,920	1,860	1,860	95,900	1,860
1996-12-06	1,890	1,950	1,890	1,910	46,500	1,910
1996-12-05	2,010	2,010	1,870	1,870	79,900	1,870
1996-12-04	2,050	2,060	2,020	2,020	17,000	2,020
1996-12-03	2,080	2,080	2,050	2,060	15,700	2,060
1996-12-02	2,060	2,130	2,050	2,130	10,000	2,130
1996-11-29	2,050	2,070	2,050	2,070	8,200	2,070
1996-11-28	2,160	2,160	2,060	2,060	12,700	2,060
1996-11-27	2,040	2,090	2,030	2,050	27,900	2,050
1996-11-26	2,080	2,080	2,040	2,040	11,600	2,040
1996-11-25	2,100	2,100	2,090	2,090	10,600	2,090
1996-11-22	2,110	2,160	2,100	2,100	65,000	2,100
1996-11-21	2,150	2,160	2,150	2,150	10,800	2,150
1996-11-20	2,140	2,180	2,140	2,150	15,900	2,150
1996-11-19	2,110	2,130	2,100	2,130	9,900	2,130
1996-11-18	2,120	2,120	2,100	2,100	11,300	2,100
1996-11-15	2,040	2,120	2,030	2,080	39,600	2,080
1996-11-14	2,050	2,050	2,000	2,030	68,400	2,030
1996-11-13	2,090	2,120	2,060	2,060	25,000	2,060
1996-11-12	2,190	2,190	2,140	2,150	21,000	2,150
1996-11-11	2,210	2,210	2,180	2,200	6,200	2,200
1996-11-08	2,250	2,260	2,210	2,260	20,100	2,260
1996-11-07	2,340	2,340	2,300	2,300	3,200	2,300
1996-11-06	2,330	2,340	2,330	2,340	3,600	2,340
1996-11-05	2,350	2,350	2,300	2,330	21,700	2,330
1996-11-01	2,370	2,370	2,310	2,370	2,800	2,370
1996-10-31	2,380	2,380	2,380	2,380	100	2,380
1996-10-30	2,450	2,450	2,400	2,400	8,100	2,400
1996-10-29	2,490	2,490	2,450	2,460	3,200	2,460
1996-10-28	2,490	2,490	2,480	2,490	2,100	2,490
1996-10-25	2,490	2,490	2,490	2,490	8,900	2,490
1996-10-24	2,490	2,490	2,490	2,490	3,200	2,490
1996-10-23	2,500	2,500	2,490	2,490	500	2,490
1996-10-22	2,540	2,540	2,500	2,500	4,900	2,500
1996-10-21	2,520	2,540	2,500	2,540	5,600	2,540
1996-10-18	2,590	2,590	2,550	2,560	30,100	2,560
1996-10-17	2,600	2,600	2,580	2,580	3,400	2,580
1996-10-16	2,590	2,600	2,590	2,600	9,400	2,600
1996-10-15	2,590	2,590	2,570	2,570	61,300	2,570
1996-10-14	2,550	2,600	2,550	2,590	18,300	2,590
1996-10-11	2,600	2,600	2,550	2,550	26,300	2,550
1996-10-09	2,620	2,620	2,580	2,580	26,000	2,580
1996-10-08	2,610	2,630	2,600	2,610	50,200	2,610
1996-10-07	2,600	2,630	2,560	2,600	47,900	2,600
1996-10-04	2,550	2,560	2,530	2,560	12,400	2,560
1996-10-03	2,560	2,560	2,520	2,520	3,200	2,520
1996-10-02	2,550	2,560	2,550	2,560	3,100	2,560
1996-10-01	2,520	2,550	2,520	2,550	4,600	2,550
1996-09-30	2,540	2,600	2,540	2,600	18,100	2,600
1996-09-27	2,540	2,550	2,540	2,550	20,900	2,550
1996-09-26	2,510	2,550	2,510	2,550	47,100	2,550
1996-09-25	2,470	2,550	2,470	2,550	19,600	2,550
1996-09-24	2,580	2,580	2,550	2,550	31,900	2,550
1996-09-20	2,550	2,570	2,530	2,550	17,200	2,550
1996-09-19	2,510	2,520	2,500	2,500	30,300	2,500
1996-09-18	2,460	2,500	2,460	2,500	19,700	2,500
1996-09-17	2,490	2,500	2,480	2,500	19,000	2,500
1996-09-13	2,410	2,440	2,410	2,440	2,800	2,440
1996-09-12	2,440	2,440	2,440	2,440	7,400	2,440
1996-09-11	2,520	2,520	2,440	2,440	2,000	2,440
1996-09-10	2,490	2,490	2,460	2,480	16,400	2,480
1996-09-09	2,500	2,500	2,470	2,490	18,500	2,490
1996-09-06	2,450	2,490	2,450	2,490	34,400	2,490
1996-09-05	2,490	2,500	2,440	2,490	33,800	2,490
1996-09-04	2,490	2,490	2,450	2,490	10,900	2,490
1996-09-03	2,490	2,490	2,450	2,450	26,800	2,450
1996-09-02	2,470	2,470	2,410	2,450	4,400	2,450
1996-08-30	2,590	2,600	2,450	2,450	24,400	2,450
1996-08-29	2,550	2,550	2,410	2,550	14,000	2,550
1996-08-28	2,590	2,600	2,550	2,550	9,100	2,550
1996-08-27	2,590	2,600	2,550	2,590	7,300	2,590
1996-08-26	2,620	2,620	2,600	2,600	38,500	2,600
1996-08-23	2,610	2,650	2,600	2,610	23,500	2,610
1996-08-22	2,600	2,610	2,600	2,600	30,300	2,600
1996-08-21	2,680	2,680	2,600	2,600	8,500	2,600
1996-08-20	2,660	2,670	2,640	2,670	57,500	2,670
1996-08-19	2,690	2,710	2,670	2,670	92,900	2,670
1996-08-16	2,680	2,690	2,610	2,690	52,300	2,690
1996-08-15	2,610	2,700	2,600	2,690	131,400	2,690
1996-08-14	2,520	2,590	2,500	2,590	43,600	2,590
1996-08-13	2,470	2,520	2,470	2,520	32,100	2,520
1996-08-12	2,470	2,480	2,450	2,480	20,300	2,480
1996-08-09	2,480	2,500	2,470	2,470	5,100	2,470
1996-08-08	2,440	2,480	2,440	2,470	17,600	2,470
1996-08-07	2,420	2,440	2,420	2,440	17,300	2,440
1996-08-06	2,410	2,460	2,410	2,440	20,200	2,440
1996-08-05	2,370	2,450	2,370	2,410	15,100	2,410
1996-08-02	2,410	2,420	2,410	2,410	15,700	2,410
1996-08-01	2,370	2,410	2,370	2,410	37,400	2,410
1996-07-31	2,410	2,410	2,410	2,410	3,000	2,410
1996-07-30	2,480	2,490	2,470	2,490	23,000	2,490
1996-07-29	2,490	2,490	2,450	2,460	10,000	2,460
1996-07-26	2,380	2,450	2,380	2,450	6,000	2,450
1996-07-25	2,350	2,420	2,350	2,410	18,000	2,410
1996-07-24	2,420	2,420	2,390	2,390	14,000	2,390
1996-07-23	2,480	2,480	2,410	2,420	12,000	2,420
1996-07-22	2,540	2,540	2,520	2,520	14,000	2,520
1996-07-19	2,540	2,540	2,520	2,540	16,000	2,540
1996-07-18	2,500	2,540	2,490	2,540	16,000	2,540
1996-07-17	2,530	2,540	2,500	2,500	15,000	2,500
1996-07-16	2,540	2,540	2,510	2,530	84,000	2,530
1996-07-15	2,510	2,560	2,510	2,560	17,000	2,560
1996-07-12	2,540	2,570	2,540	2,550	68,000	2,550
1996-07-11	2,550	2,570	2,540	2,540	62,000	2,540
1996-07-10	2,580	2,590	2,560	2,590	34,000	2,590
1996-07-09	2,550	2,620	2,550	2,620	77,000	2,620
1996-07-08	2,580	2,590	2,560	2,590	48,000	2,590
1996-07-05	2,580	2,620	2,580	2,610	14,000	2,610
1996-07-04	2,610	2,620	2,560	2,620	45,000	2,620
1996-07-03	2,590	2,620	2,590	2,620	87,000	2,620
1996-07-02	2,580	2,590	2,560	2,590	24,000	2,590
1996-07-01	2,550	2,580	2,520	2,580	20,000	2,580
1996-06-28	2,550	2,600	2,550	2,600	16,000	2,600
1996-06-27	2,580	2,580	2,580	2,580	11,000	2,580
1996-06-26	2,610	2,620	2,580	2,620	18,000	2,620
1996-06-25	2,620	2,620	2,600	2,620	16,000	2,620
1996-06-24	2,610	2,630	2,600	2,630	22,000	2,630
1996-06-21	2,610	2,610	2,600	2,600	22,000	2,600
1996-06-20	2,600	2,600	2,590	2,600	18,000	2,600
1996-06-19	2,600	2,640	2,590	2,620	32,000	2,620
1996-06-18	2,600	2,620	2,600	2,600	41,000	2,600
1996-06-17	2,620	2,620	2,590	2,600	17,000	2,600
1996-06-14	2,640	2,660	2,600	2,620	56,000	2,620
1996-06-13	2,590	2,650	2,570	2,650	93,000	2,650
1996-06-12	2,510	2,550	2,510	2,550	93,000	2,550
1996-06-11	2,490	2,520	2,480	2,510	54,000	2,510
1996-06-10	2,520	2,520	2,500	2,500	12,000	2,500
1996-06-07	2,520	2,520	2,500	2,520	92,000	2,520
1996-06-06	2,480	2,520	2,480	2,520	58,000	2,520
1996-06-05	2,440	2,480	2,440	2,480	16,000	2,480
1996-06-04	2,460	2,490	2,460	2,480	24,000	2,480
1996-06-03	2,500	2,520	2,500	2,500	44,000	2,500
1996-05-31	2,470	2,520	2,470	2,500	98,000	2,500
1996-05-30	2,440	2,470	2,430	2,470	49,000	2,470
1996-05-29	2,440	2,440	2,420	2,420	21,000	2,420
1996-05-28	2,470	2,470	2,450	2,450	21,000	2,450
1996-05-27	2,480	2,480	2,440	2,470	29,000	2,470
1996-05-24	2,390	2,460	2,370	2,460	13,000	2,460
1996-05-23	2,470	2,470	2,380	2,470	41,000	2,470
1996-05-22	2,480	2,490	2,440	2,490	38,000	2,490
1996-05-21	2,460	2,490	2,370	2,490	43,000	2,490
1996-05-20	2,460	2,480	2,450	2,480	36,000	2,480
1996-05-17	2,470	2,470	2,450	2,470	46,000	2,470
1996-05-16	2,450	2,470	2,420	2,470	73,000	2,470
1996-05-15	2,400	2,430	2,370	2,430	61,000	2,430
1996-05-14	2,350	2,400	2,310	2,400	17,000	2,400
1996-05-13	2,400	2,430	2,400	2,410	14,000	2,410
1996-05-10	2,360	2,440	2,360	2,440	32,000	2,440
1996-05-09	2,460	2,470	2,410	2,440	34,000	2,440
1996-05-08	2,350	2,450	2,350	2,450	50,000	2,450
1996-05-07	2,410	2,410	2,370	2,400	18,000	2,400
1996-05-02	2,410	2,410	2,390	2,410	57,000	2,410
1996-05-01	2,450	2,450	2,430	2,430	21,000	2,430
1996-04-30	2,480	2,480	2,450	2,460	27,000	2,460
1996-04-26	2,480	2,490	2,430	2,480	47,000	2,480
1996-04-25	2,480	2,510	2,460	2,480	106,000	2,480
1996-04-24	2,510	2,520	2,480	2,480	186,000	2,480
1996-04-23	2,460	2,520	2,460	2,500	366,000	2,500
1996-04-22	2,360	2,450	2,360	2,450	309,000	2,450
1996-04-19	2,420	2,420	2,380	2,400	164,000	2,400
1996-04-18	2,370	2,430	2,360	2,420	204,000	2,420
1996-04-17	2,270	2,400	2,260	2,380	188,000	2,380
1996-04-16	2,280	2,290	2,260	2,280	44,000	2,280
1996-04-15	2,290	2,300	2,280	2,290	101,000	2,290
1996-04-12	2,220	2,230	2,200	2,220	61,000	2,220
1996-04-11	2,200	2,220	2,200	2,200	125,000	2,200
1996-04-10	2,190	2,210	2,160	2,200	41,000	2,200
1996-04-09	2,150	2,200	2,150	2,190	49,000	2,190
1996-04-08	2,150	2,150	2,130	2,150	26,000	2,150
1996-04-05	2,120	2,160	2,100	2,150	35,000	2,150
1996-04-04	2,070	2,120	2,060	2,120	41,000	2,120
1996-04-03	2,050	2,100	2,050	2,060	85,000	2,060
1996-04-02	2,050	2,100	2,050	2,050	71,000	2,050
1996-04-01	2,120	2,120	2,040	2,080	30,000	2,080
1996-03-29	1,950	2,030	1,950	1,950	46,000	1,950
1996-03-28	1,950	1,950	1,940	1,950	18,000	1,950
1996-03-27	1,950	1,950	1,930	1,950	22,000	1,950
1996-03-26	1,950	1,950	1,930	1,950	25,000	1,950
1996-03-25	1,970	1,970	1,930	1,960	29,000	1,960
1996-03-22	1,930	1,950	1,930	1,930	25,000	1,930
1996-03-21	1,960	1,960	1,890	1,920	108,000	1,920
1996-03-19	1,950	1,970	1,940	1,950	44,000	1,950
1996-03-18	2,000	2,000	1,940	1,940	39,000	1,940
1996-03-15	1,990	2,000	1,970	2,000	14,000	2,000
1996-03-14	1,980	1,980	1,930	1,940	21,000	1,940
1996-03-13	2,000	2,000	1,950	1,980	53,000	1,980
1996-03-12	2,030	2,030	2,000	2,000	36,000	2,000
1996-03-11	2,010	2,030	2,000	2,030	14,000	2,030
1996-03-08	2,040	2,070	2,040	2,050	14,000	2,050
1996-03-07	2,080	2,080	2,040	2,070	45,000	2,070
1996-03-06	2,120	2,120	2,080	2,080	63,000	2,080
1996-03-05	2,100	2,130	2,080	2,130	35,000	2,130
1996-03-04	2,080	2,100	2,080	2,090	48,000	2,090
1996-03-01	2,090	2,110	2,090	2,100	87,000	2,100
1996-02-29	2,100	2,100	2,080	2,080	108,000	2,080
1996-02-28	2,210	2,210	2,180	2,180	52,000	2,180
1996-02-27	2,230	2,230	2,200	2,200	28,000	2,200
1996-02-26	2,280	2,290	2,270	2,270	7,000	2,270
1996-02-23	2,270	2,300	2,260	2,300	22,000	2,300
1996-02-22	2,260	2,260	2,230	2,230	7,000	2,230
1996-02-21	2,280	2,280	2,280	2,280	1,000	2,280
1996-02-20	2,280	2,280	2,250	2,280	16,000	2,280
1996-02-19	2,280	2,280	2,250	2,250	21,000	2,250
1996-02-16	2,250	2,250	2,200	2,200	10,000	2,200
1996-02-15	2,220	2,260	2,200	2,260	56,000	2,260
1996-02-14	2,270	2,270	2,200	2,260	92,000	2,260
1996-02-13	2,320	2,320	2,270	2,270	88,000	2,270
1996-02-09	2,290	2,320	2,290	2,290	36,000	2,290
1996-02-08	2,270	2,290	2,270	2,280	30,000	2,280
1996-02-07	2,290	2,290	2,270	2,270	15,000	2,270
1996-02-06	2,280	2,280	2,260	2,260	19,000	2,260
1996-02-05	2,290	2,300	2,280	2,290	38,000	2,290
1996-02-02	2,290	2,290	2,280	2,280	36,000	2,280
1996-02-01	2,300	2,310	2,290	2,300	26,000	2,300
1996-01-31	2,300	2,300	2,280	2,300	23,000	2,300
1996-01-30	2,310	2,320	2,270	2,270	41,000	2,270
1996-01-29	2,370	2,370	2,280	2,280	58,000	2,280
1996-01-26	2,290	2,330	2,260	2,260	44,000	2,260
1996-01-25	2,250	2,300	2,210	2,250	36,000	2,250
1996-01-24	2,190	2,210	2,190	2,200	33,000	2,200
1996-01-23	2,200	2,220	2,190	2,200	55,000	2,200
1996-01-22	2,210	2,220	2,180	2,200	101,000	2,200
1996-01-19	2,180	2,200	2,170	2,190	105,000	2,190
1996-01-18	2,200	2,210	2,180	2,200	60,000	2,200
1996-01-17	2,230	2,240	2,210	2,210	61,000	2,210
1996-01-16	2,220	2,230	2,200	2,200	53,000	2,200
1996-01-12	2,250	2,250	2,190	2,200	93,000	2,200
1996-01-11	2,310	2,310	2,240	2,280	70,000	2,280
1996-01-10	2,440	2,440	2,320	2,320	66,000	2,320
1996-01-09	2,390	2,450	2,390	2,440	96,000	2,440
1996-01-08	2,400	2,400	2,360	2,370	14,000	2,370
1996-01-05	2,390	2,390	2,360	2,370	41,000	2,370
1996-01-04	2,360	2,390	2,360	2,390	23,000	2,390

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30