6779 日本電波工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,0141,0301,0141,0208,2001,020
1998-12-291,0141,0151,0011,01410,9001,014
1998-12-281,0501,0501,0001,0158,5001,015
1998-12-251,0001,0391,0001,03015,9001,030
1998-12-241,0401,0401,0101,0108,9001,010
1998-12-221,0501,0501,0101,01219,8001,012
1998-12-211,0501,0701,0501,05017,7001,050
1998-12-181,0011,0521,0011,05016,4001,050
1998-12-171,0001,0309991,00027,7001,000
1998-12-161,0001,0009971,00058,6001,000
1998-12-151,0401,0401,0001,01218,6001,012
1998-12-141,0801,0901,0401,04122,2001,041
1998-12-111,0701,0801,0601,07825,1001,078
1998-12-101,1201,1201,0811,08130,7001,081
1998-12-091,0901,1351,0851,09820,2001,098
1998-12-081,0701,0891,0701,07018,1001,070
1998-12-071,0751,0941,0701,07020,2001,070
1998-12-041,0801,0851,0601,06526,5001,065
1998-12-031,1301,1301,1101,12016,0001,120
1998-12-021,1501,1531,1301,14014,0001,140
1998-12-011,1791,1791,1601,16019,0001,160
1998-11-301,2001,2001,1801,19023,2001,190
1998-11-271,1701,2001,1701,19067,3001,190
1998-11-261,0901,1601,0901,15068,4001,150
1998-11-251,0901,0911,0801,09037,9001,090
1998-11-241,1001,1001,0901,09028,6001,090
1998-11-201,1011,1011,0801,09012,9001,090
1998-11-191,0601,0801,0551,06112,7001,061
1998-11-181,0711,0711,0471,05127,1001,051
1998-11-171,0961,0961,0701,07022,4001,070
1998-11-161,0961,0961,0701,07610,7001,076
1998-11-131,0901,0901,0361,05610,9001,056
1998-11-121,1001,1201,0901,11012,8001,110
1998-11-111,0901,1001,0751,09810,9001,098
1998-11-101,0901,1001,0711,07136,0001,071
1998-11-091,0271,0651,0111,06530,2001,065
1998-11-0699699798099710,700997
1998-11-059659659509567,900956
1998-11-0493594593593528,400935
1998-11-029509709359355,400935
1998-10-301,0001,00095095015,100950
1998-10-299701,0009709754,200975
1998-10-289809909789784,700978
1998-10-279669809509805,600980
1998-10-2697697697497411,000974
1998-10-2397599097097558,600975
1998-10-2294297294296029,100960
1998-10-2194194193094064,100940
1998-10-209609609409419,000941
1998-10-199419659409507,400950
1998-10-169509509259259,500925
1998-10-1595095093093011,700930
1998-10-149509509309477,500947
1998-10-1394095093094020,200940
1998-10-129159709159354,800935
1998-10-0995495491091514,900915
1998-10-081,0001,0059559704,800970
1998-10-0793798093198041,900980
1998-10-0693793793093721,400937
1998-10-0597397393093721,400937
1998-10-0298098993096520,100965
1998-10-011,0301,0411,0301,03016,4001,030
1998-09-301,1301,1301,0701,13029,7001,130
1998-09-291,1411,1411,1001,1006,3001,100
1998-09-281,1501,1601,1401,1508,4001,150
1998-09-251,1501,1601,1501,15010,9001,150
1998-09-241,1311,1801,1311,17954,1001,179
1998-09-221,1501,1501,0601,12017,0001,120
1998-09-211,1801,1991,1001,15012,6001,150
1998-09-181,2221,2221,1801,20018,7001,200
1998-09-171,2481,2481,2221,22535,6001,225
1998-09-161,2501,2501,2351,23524,6001,235
1998-09-141,2401,2401,2301,24027,0001,240
1998-09-111,2501,2501,2211,22949,8001,229
1998-09-101,3001,3001,2581,25870,3001,258
1998-09-091,3301,3301,3041,30417,2001,304
1998-09-081,3691,3691,3201,33017,0001,330
1998-09-071,3001,3501,3001,33034,4001,330
1998-09-041,4001,4001,3501,36074,9001,360
1998-09-031,4151,4151,3601,38043,1001,380
1998-09-021,4501,4501,4011,42043,0001,420
1998-09-011,3901,4201,3401,41960,2001,419
1998-08-311,3701,3901,3501,38028,0001,380
1998-08-281,3151,3901,3151,38045,3001,380
1998-08-271,4651,4651,4001,43535,1001,435
1998-08-261,4651,4751,4601,475177,1001,475
1998-08-251,4001,4751,3901,45983,3001,459
1998-08-241,4001,4201,3901,39055,0001,390
1998-08-211,3901,4381,3801,42284,6001,422
1998-08-201,3901,3901,3501,38013,0001,380
1998-08-191,3301,3901,3301,39041,4001,390
1998-08-181,2951,3201,2951,3107,2001,310
1998-08-171,3451,3501,2901,30020,1001,300
1998-08-141,3501,3601,3301,34520,2001,345
1998-08-131,3701,3751,3401,37529,1001,375
1998-08-121,2701,3191,2701,30837,4001,308
1998-08-111,3501,3601,3051,30755,0001,307
1998-08-101,4621,4621,3951,40076,4001,400
1998-08-071,4251,4601,4251,442148,8001,442
1998-08-061,3301,4201,3291,385225,8001,385
1998-08-051,2501,3201,2451,30076,9001,300
1998-08-041,2601,2701,2501,25027,7001,250
1998-08-031,2601,2951,2601,27019,4001,270
1998-07-311,2701,2701,2551,26018,1001,260
1998-07-301,2561,2701,2561,27019,7001,270
1998-07-291,2561,2561,2301,25611,8001,256
1998-07-281,2001,2501,2001,23112,8001,231
1998-07-271,2321,2751,2001,20010,1001,200
1998-07-241,2001,2501,2001,24026,5001,240
1998-07-231,2151,2401,1851,21047,0001,210
1998-07-221,2901,2901,2501,27010,2001,270
1998-07-211,2851,3001,2851,29114,7001,291
1998-07-171,2901,2991,2851,29913,5001,299
1998-07-161,3001,3101,2851,28517,1001,285
1998-07-151,3101,3281,3001,30051,8001,300
1998-07-141,2851,3301,2801,31055,1001,310
1998-07-131,2201,2801,2201,28014,3001,280
1998-07-101,2821,2901,2501,28030,3001,280
1998-07-091,2971,2971,2301,27562,7001,275
1998-07-081,3301,3501,2891,290130,9001,290
1998-07-071,3111,3501,3101,330134,5001,330
1998-07-061,2191,3201,2191,28696,2001,286
1998-07-031,1901,2201,1801,20755,5001,207
1998-07-021,1601,2301,1551,190114,1001,190
1998-07-011,1501,1601,1361,14040,6001,140
1998-06-301,1501,1701,1361,159111,3001,159
1998-06-291,1361,1501,1361,15021,1001,150
1998-06-261,1481,1501,1301,13622,7001,136
1998-06-251,0911,1501,0851,14830,4001,148
1998-06-241,0801,0951,0771,08529,9001,085
1998-06-231,0511,0801,0501,08018,4001,080
1998-06-221,0101,0801,0101,04912,1001,049
1998-06-191,0701,0701,0491,04928,2001,049
1998-06-181,1001,1501,0801,08016,0001,080
1998-06-171,0901,0901,0701,08011,9001,080
1998-06-161,1191,1191,0791,09012,4001,090
1998-06-151,1701,1701,1451,15029,4001,150
1998-06-121,1321,1801,1201,18047,9001,180
1998-06-111,1751,1801,1401,17963,0001,179
1998-06-101,1601,1801,1251,175143,7001,175
1998-06-091,0791,1501,0781,12088,6001,120
1998-06-081,0671,0701,0401,059119,1001,059
1998-06-051,0081,0081,0051,00885,2001,008
1998-06-0490091090090812,300908
1998-06-039109108958958,000895
1998-06-029069109009103,500910
1998-06-019109109069062,800906
1998-05-2992092591091225,100912
1998-05-2893093091092955,600929
1998-05-2793093591593522,200935
1998-05-2693093092092931,800929
1998-05-2591093191093020,100930
1998-05-2290092190092018,800920
1998-05-2190090590090056,800900
1998-05-2091091090090019,300900
1998-05-1989589588889018,600890
1998-05-1891291588588515,700885
1998-05-1593093091591510,100915
1998-05-1493093092893015,600930
1998-05-1393193193093013,300930
1998-05-129309319209318,400931
1998-05-119309359279319,700931
1998-05-089319319309315,100931
1998-05-0791292691291211,900912
1998-05-069309319309301,200930
1998-05-0193193293093025,600930
1998-04-309449449309387,400938
1998-04-289319449309318,500931
1998-04-2795095093093010,900930
1998-04-2494194494094013,600940
1998-04-239449449409409,100940
1998-04-229609609409445,000944
1998-04-219829829709702,400970
1998-04-209859909809806,200980
1998-04-171,0011,0019809845,100984
1998-04-169891,00098698632,800986
1998-04-151,0001,00098698624,700986
1998-04-1498099998098511,500985
1998-04-139809919709702,900970
1998-04-109709709609702,200970
1998-04-0992196092195623,000956
1998-04-0892593091591826,300918
1998-04-0793593693093023,300930
1998-04-0693093392593312,800933
1998-04-0395095092395014,100950
1998-04-0297097593096028,800960
1998-04-019909909709753,500975
1998-03-3197097197097022,200970
1998-03-3096397296097051,900970
1998-03-2796097096096029,800960
1998-03-2697099095695610,300956
1998-03-25965976965976900976
1998-03-2494094592594551,700945
1998-03-2395095394594521,300945
1998-03-2095095093095030,100950
1998-03-1997097595195139,100951
1998-03-181,0001,01097097025,400970
1998-03-171,0201,0201,0001,00024,8001,000
1998-03-161,0201,0201,0101,02019,5001,020
1998-03-131,0001,0301,0001,03019,1001,030
1998-03-121,0101,0101,0001,01020,8001,010
1998-03-111,0101,0201,0101,02012,9001,020
1998-03-101,0501,0501,0001,01046,6001,010
1998-03-091,0601,0701,0601,06018,1001,060
1998-03-061,0601,0901,0601,09011,5001,090
1998-03-051,0601,0601,0501,06012,4001,060
1998-03-041,0901,1001,0801,08014,8001,080
1998-03-031,1301,1301,0701,13025,1001,130
1998-03-021,1001,1601,1001,13011,0001,130
1998-02-271,0701,1001,0401,06018,5001,060
1998-02-261,0001,0409991,04025,8001,040
1998-02-251,0101,0301,0001,00019,5001,000
1998-02-241,0701,0701,0301,03018,9001,030
1998-02-231,1101,1101,0701,07013,4001,070
1998-02-201,1101,1101,0901,0905,3001,090
1998-02-191,1101,1101,0901,1106,2001,110
1998-02-181,1001,1501,1001,11020,6001,110
1998-02-171,1101,1201,1001,10014,9001,100
1998-02-161,1401,1601,1101,1203,9001,120
1998-02-131,1301,1501,1201,12015,9001,120
1998-02-121,1301,1501,1101,12010,3001,120
1998-02-101,1201,1501,1101,15014,8001,150
1998-02-091,1401,1401,1001,1409,1001,140
1998-02-061,1501,1601,1401,1409,6001,140
1998-02-051,1701,1901,1501,1506,2001,150
1998-02-041,1501,2101,1501,20019,0001,200
1998-02-031,2001,2001,1401,15039,0001,150
1998-02-021,1101,1801,1101,15020,7001,150
1998-01-301,1801,1801,1101,15034,6001,150
1998-01-291,2001,2301,1801,18030,5001,180
1998-01-281,1401,2001,1401,18039,0001,180
1998-01-271,0801,0801,0501,08030,3001,080
1998-01-261,0101,0701,0101,07061,7001,070
1998-01-231,0001,00099199153,900991
1998-01-229991,0309951,00071,4001,000
1998-01-211,0201,0401,0001,00033,0001,000
1998-01-2099299899099838,100998
1998-01-1998599597599040,500990
1998-01-1691897091195527,800955
1998-01-149269309269265,000926
1998-01-1392092590492514,300925
1998-01-1292092392092029,200920
1998-01-0994194192093539,200935
1998-01-0894097594094142,400941
1998-01-0792094092094014,600940
1998-01-069309309159204,100920
1998-01-059309309209305,000930

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