6779 日本電波工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	3,190	3,190	3,000	3,000	277,700	3,000
1999-12-29	2,980	3,190	2,910	3,140	556,200	3,140
1999-12-28	2,765	2,885	2,765	2,880	65,700	2,880
1999-12-27	2,845	2,845	2,720	2,765	54,900	2,765
1999-12-24	2,850	2,850	2,770	2,805	120,700	2,805
1999-12-22	2,615	2,840	2,615	2,730	129,200	2,730
1999-12-21	2,640	2,640	2,560	2,590	58,000	2,590
1999-12-20	2,780	2,785	2,640	2,650	110,000	2,650
1999-12-17	2,870	2,920	2,710	2,775	142,100	2,775
1999-12-16	2,940	3,000	2,830	2,840	367,500	2,840
1999-12-15	2,890	3,000	2,790	2,820	304,700	2,820
1999-12-14	3,000	3,080	2,870	2,930	1,603,100	2,930
1999-12-13	2,650	2,930	2,650	2,930	1,925,800	2,930
1999-12-10	2,420	2,530	2,410	2,530	221,000	2,530
1999-12-09	2,330	2,480	2,330	2,395	84,600	2,395
1999-12-08	2,375	2,380	2,300	2,335	59,200	2,335
1999-12-07	2,300	2,380	2,300	2,350	73,800	2,350
1999-12-06	2,275	2,400	2,275	2,350	76,800	2,350
1999-12-03	2,290	2,320	2,200	2,230	46,000	2,230
1999-12-02	2,230	2,340	2,230	2,290	85,900	2,290
1999-12-01	2,250	2,310	2,120	2,150	147,600	2,150
1999-11-30	2,460	2,460	2,275	2,300	61,600	2,300
1999-11-29	2,300	2,415	2,300	2,380	77,300	2,380
1999-11-26	2,350	2,350	2,270	2,315	104,300	2,315
1999-11-25	2,380	2,400	2,270	2,270	49,700	2,270
1999-11-24	2,520	2,520	2,350	2,360	47,200	2,360
1999-11-22	2,410	2,540	2,410	2,480	95,600	2,480
1999-11-19	2,390	2,390	2,320	2,375	56,100	2,375
1999-11-18	2,350	2,365	2,300	2,320	45,000	2,320
1999-11-17	2,400	2,460	2,360	2,365	40,700	2,365
1999-11-16	2,400	2,400	2,350	2,375	25,600	2,375
1999-11-15	2,480	2,520	2,350	2,400	80,200	2,400
1999-11-12	2,360	2,480	2,360	2,480	93,100	2,480
1999-11-11	2,470	2,485	2,320	2,330	117,400	2,330
1999-11-10	2,450	2,500	2,420	2,500	89,800	2,500
1999-11-09	2,540	2,550	2,450	2,540	113,900	2,540
1999-11-08	2,680	2,680	2,570	2,580	139,200	2,580
1999-11-05	2,580	2,650	2,575	2,600	103,100	2,600
1999-11-04	2,660	2,665	2,570	2,575	170,600	2,575
1999-11-02	2,695	2,700	2,650	2,665	206,600	2,665
1999-11-01	2,695	2,735	2,605	2,730	821,300	2,730
1999-10-29	2,635	2,685	2,590	2,655	1,017,100	2,655
1999-10-28	2,625	2,635	2,520	2,535	331,500	2,535
1999-10-27	2,500	2,655	2,480	2,635	2,191,300	2,635
1999-10-26	2,350	2,465	2,330	2,440	583,500	2,440
1999-10-25	2,335	2,350	2,260	2,350	207,100	2,350
1999-10-22	2,095	2,345	2,085	2,335	355,300	2,335
1999-10-21	2,175	2,180	2,050	2,055	77,300	2,055
1999-10-20	2,095	2,200	2,055	2,125	68,400	2,125
1999-10-19	2,005	2,030	1,990	2,015	46,400	2,015
1999-10-18	1,990	2,040	1,899	1,961	102,000	1,961
1999-10-15	2,300	2,300	2,120	2,150	70,000	2,150
1999-10-14	2,290	2,300	2,260	2,300	73,100	2,300
1999-10-13	2,320	2,340	2,270	2,340	92,500	2,340
1999-10-12	2,420	2,450	2,320	2,350	183,000	2,350
1999-10-08	2,500	2,520	2,380	2,420	609,000	2,420
1999-10-07	2,300	2,490	2,260	2,460	1,752,500	2,460
1999-10-06	2,050	2,150	2,020	2,150	91,200	2,150
1999-10-05	2,100	2,120	2,050	2,050	40,800	2,050
1999-10-04	2,100	2,140	2,040	2,070	40,000	2,070
1999-10-01	2,030	2,100	2,005	2,070	47,100	2,070
1999-09-30	2,100	2,150	2,040	2,110	52,200	2,110
1999-09-29	2,060	2,060	2,000	2,040	27,400	2,040
1999-09-28	2,030	2,100	2,020	2,020	44,800	2,020
1999-09-27	2,035	2,080	2,020	2,030	20,900	2,030
1999-09-24	2,065	2,070	2,000	2,020	31,000	2,020
1999-09-22	2,005	2,130	2,000	2,090	109,500	2,090
1999-09-21	2,120	2,180	2,120	2,165	103,600	2,165
1999-09-20	2,200	2,200	2,080	2,085	95,600	2,085
1999-09-17	1,969	2,130	1,920	2,130	59,900	2,130
1999-09-16	2,000	2,010	1,960	1,999	31,000	1,999
1999-09-14	2,040	2,060	2,030	2,035	29,800	2,035
1999-09-13	2,080	2,110	2,040	2,095	50,600	2,095
1999-09-10	2,190	2,190	2,060	2,150	94,300	2,150
1999-09-09	2,170	2,170	2,060	2,090	42,300	2,090
1999-09-08	2,150	2,150	2,060	2,130	57,300	2,130
1999-09-07	2,160	2,220	2,100	2,150	136,700	2,150
1999-09-06	2,025	2,150	2,010	2,150	69,600	2,150
1999-09-03	1,981	2,000	1,980	1,995	39,300	1,995
1999-09-02	2,080	2,080	1,990	2,015	82,400	2,015
1999-09-01	2,050	2,050	2,020	2,050	29,300	2,050
1999-08-31	2,060	2,100	2,050	2,100	12,400	2,100
1999-08-30	2,165	2,165	2,050	2,100	16,400	2,100
1999-08-27	2,160	2,170	2,060	2,170	30,200	2,170
1999-08-26	2,100	2,150	2,100	2,100	29,300	2,100
1999-08-25	2,140	2,180	2,100	2,120	38,600	2,120
1999-08-24	2,035	2,070	2,000	2,060	29,800	2,060
1999-08-23	2,130	2,140	1,990	2,000	72,700	2,000
1999-08-20	2,150	2,150	2,130	2,130	20,400	2,130
1999-08-19	2,110	2,150	2,100	2,150	32,700	2,150
1999-08-18	2,225	2,225	2,100	2,150	55,400	2,150
1999-08-17	2,260	2,260	2,180	2,220	50,800	2,220
1999-08-16	2,280	2,285	2,200	2,250	132,100	2,250
1999-08-13	2,250	2,285	2,220	2,245	456,200	2,245
1999-08-12	2,110	2,220	2,080	2,210	445,200	2,210
1999-08-11	1,950	2,050	1,950	2,050	200,600	2,050
1999-08-10	1,940	1,960	1,929	1,950	72,100	1,950
1999-08-09	1,981	1,991	1,950	1,959	25,800	1,959
1999-08-06	1,950	1,991	1,940	1,991	68,900	1,991
1999-08-05	1,950	1,950	1,900	1,900	41,500	1,900
1999-08-04	1,931	1,935	1,900	1,920	30,400	1,920
1999-08-03	1,950	1,960	1,930	1,930	29,600	1,930
1999-08-02	1,920	1,954	1,920	1,930	19,800	1,930
1999-07-30	1,979	2,000	1,920	1,977	67,800	1,977
1999-07-29	1,950	1,990	1,950	1,980	29,500	1,980
1999-07-28	1,950	1,950	1,900	1,940	21,800	1,940
1999-07-27	1,941	1,960	1,925	1,950	6,100	1,950
1999-07-26	1,910	1,969	1,910	1,940	17,900	1,940
1999-07-23	1,915	1,975	1,910	1,960	63,200	1,960
1999-07-22	2,100	2,100	2,000	2,055	35,500	2,055
1999-07-21	2,130	2,140	2,100	2,115	31,000	2,115
1999-07-19	2,230	2,230	2,170	2,170	41,800	2,170
1999-07-16	2,180	2,240	2,120	2,180	80,500	2,180
1999-07-15	2,270	2,295	2,200	2,260	109,600	2,260
1999-07-14	2,250	2,320	2,240	2,250	276,400	2,250
1999-07-13	2,150	2,250	2,135	2,240	188,200	2,240
1999-07-12	2,095	2,150	2,070	2,120	50,500	2,120
1999-07-09	2,105	2,140	2,070	2,120	47,400	2,120
1999-07-08	2,150	2,170	2,120	2,130	54,500	2,130
1999-07-07	2,190	2,200	2,110	2,145	49,400	2,145
1999-07-06	2,115	2,170	2,115	2,150	62,000	2,150
1999-07-05	2,170	2,200	2,100	2,100	88,600	2,100
1999-07-02	2,180	2,200	2,130	2,130	75,400	2,130
1999-07-01	2,200	2,235	2,150	2,180	89,500	2,180
1999-06-30	2,210	2,240	2,160	2,170	94,500	2,170
1999-06-29	2,150	2,200	2,125	2,170	52,800	2,170
1999-06-28	2,100	2,190	2,100	2,115	32,400	2,115
1999-06-25	2,140	2,140	2,050	2,100	46,700	2,100
1999-06-24	2,215	2,215	2,115	2,140	92,200	2,140
1999-06-23	2,280	2,280	2,220	2,220	186,500	2,220
1999-06-22	2,300	2,310	2,200	2,250	258,400	2,250
1999-06-21	2,240	2,355	2,210	2,315	490,700	2,315
1999-06-18	2,220	2,280	2,160	2,200	633,500	2,200
1999-06-17	2,005	2,230	2,000	2,140	777,400	2,140
1999-06-16	1,945	1,975	1,940	1,969	186,900	1,969
1999-06-15	1,900	1,930	1,881	1,881	44,300	1,881
1999-06-14	1,885	1,940	1,880	1,930	64,000	1,930
1999-06-11	1,910	1,910	1,881	1,885	40,800	1,885
1999-06-10	1,920	1,920	1,880	1,902	28,300	1,902
1999-06-09	1,883	1,910	1,850	1,900	75,400	1,900
1999-06-08	1,870	1,930	1,870	1,913	163,100	1,913
1999-06-07	1,811	1,850	1,811	1,850	28,000	1,850
1999-06-04	1,800	1,810	1,786	1,786	42,900	1,786
1999-06-03	1,820	1,820	1,805	1,810	11,300	1,810
1999-06-02	1,840	1,849	1,806	1,839	25,800	1,839
1999-06-01	1,840	1,840	1,805	1,830	39,700	1,830
1999-05-31	1,780	1,850	1,780	1,850	31,100	1,850
1999-05-28	1,781	1,839	1,780	1,839	60,700	1,839
1999-05-27	1,850	1,859	1,816	1,816	25,300	1,816
1999-05-26	1,803	1,848	1,791	1,848	95,100	1,848
1999-05-25	1,805	1,840	1,800	1,840	34,000	1,840
1999-05-24	1,820	1,840	1,810	1,840	12,100	1,840
1999-05-21	1,850	1,850	1,810	1,850	32,600	1,850
1999-05-20	1,792	1,850	1,792	1,820	36,800	1,820
1999-05-19	1,815	1,830	1,790	1,802	33,400	1,802
1999-05-18	1,855	1,860	1,800	1,859	32,500	1,859
1999-05-17	1,800	1,889	1,760	1,889	36,100	1,889
1999-05-14	1,800	1,810	1,770	1,800	63,600	1,800
1999-05-13	1,860	1,870	1,805	1,820	44,600	1,820
1999-05-12	1,920	1,920	1,860	1,871	30,000	1,871
1999-05-11	1,920	1,920	1,870	1,890	26,100	1,890
1999-05-10	1,930	1,980	1,900	1,902	86,100	1,902
1999-05-07	1,850	1,900	1,840	1,870	39,900	1,870
1999-05-06	1,900	1,919	1,820	1,860	43,900	1,860
1999-04-30	1,900	1,920	1,880	1,920	38,500	1,920
1999-04-28	1,815	1,940	1,815	1,935	249,100	1,935
1999-04-27	1,830	1,840	1,780	1,800	50,000	1,800
1999-04-26	1,765	1,839	1,760	1,780	76,500	1,780
1999-04-23	1,830	1,851	1,750	1,751	140,300	1,751
1999-04-22	1,711	1,800	1,700	1,800	67,700	1,800
1999-04-21	1,680	1,710	1,680	1,690	48,100	1,690
1999-04-20	1,710	1,715	1,670	1,680	84,800	1,680
1999-04-19	1,770	1,800	1,730	1,745	53,000	1,745
1999-04-16	1,800	1,850	1,780	1,800	81,300	1,800
1999-04-15	1,895	1,895	1,805	1,822	92,000	1,822
1999-04-14	1,950	1,950	1,890	1,895	124,700	1,895
1999-04-13	1,810	1,950	1,800	1,885	476,800	1,885
1999-04-12	1,750	1,750	1,750	1,750	44,400	1,750
1999-04-09	2,180	2,200	2,110	2,150	75,400	2,150
1999-04-08	2,150	2,200	2,100	2,160	102,800	2,160
1999-04-07	2,230	2,270	2,150	2,150	91,100	2,150
1999-04-06	2,325	2,325	2,110	2,240	268,600	2,240
1999-04-05	2,340	2,340	2,150	2,190	357,500	2,190
1999-04-02	2,170	2,335	2,120	2,300	799,500	2,300
1999-04-01	1,900	2,140	1,900	2,140	885,700	2,140
1999-03-31	1,900	1,900	1,850	1,886	65,400	1,886
1999-03-30	1,950	1,960	1,850	1,870	251,600	1,870
1999-03-29	1,820	1,951	1,800	1,900	427,600	1,900
1999-03-26	1,835	1,861	1,780	1,820	523,900	1,820
1999-03-25	1,580	1,810	1,580	1,755	575,200	1,755
1999-03-24	1,455	1,590	1,450	1,560	651,900	1,560
1999-03-23	1,469	1,469	1,410	1,448	66,200	1,448
1999-03-19	1,400	1,460	1,391	1,460	71,800	1,460
1999-03-18	1,440	1,450	1,400	1,410	81,700	1,410
1999-03-17	1,400	1,410	1,370	1,410	73,300	1,410
1999-03-16	1,399	1,399	1,335	1,340	113,000	1,340
1999-03-15	1,360	1,400	1,355	1,400	32,300	1,400
1999-03-12	1,399	1,400	1,341	1,360	58,900	1,360
1999-03-11	1,420	1,440	1,386	1,386	57,500	1,386
1999-03-10	1,385	1,420	1,385	1,420	66,300	1,420
1999-03-09	1,420	1,430	1,381	1,400	88,400	1,400
1999-03-08	1,479	1,479	1,405	1,420	133,500	1,420
1999-03-05	1,425	1,458	1,400	1,439	479,600	1,439
1999-03-04	1,253	1,370	1,253	1,365	412,500	1,365
1999-03-03	1,225	1,244	1,200	1,244	40,000	1,244
1999-03-02	1,230	1,250	1,210	1,211	39,300	1,211
1999-03-01	1,249	1,261	1,230	1,230	85,100	1,230
1999-02-26	1,230	1,250	1,200	1,250	119,300	1,250
1999-02-25	1,151	1,240	1,151	1,230	172,400	1,230
1999-02-24	1,150	1,170	1,110	1,110	153,000	1,110
1999-02-23	1,119	1,150	1,119	1,150	57,100	1,150
1999-02-22	1,090	1,120	1,080	1,099	32,400	1,099
1999-02-19	1,070	1,090	1,070	1,080	25,700	1,080
1999-02-18	1,096	1,097	1,060	1,070	16,200	1,070
1999-02-17	1,129	1,129	1,095	1,098	5,000	1,098
1999-02-16	1,070	1,089	1,069	1,089	20,300	1,089
1999-02-15	1,077	1,140	1,066	1,072	24,000	1,072
1999-02-12	1,090	1,100	1,090	1,097	17,800	1,097
1999-02-10	1,100	1,110	1,090	1,110	20,200	1,110
1999-02-09	1,111	1,135	1,100	1,110	14,600	1,110
1999-02-08	1,100	1,120	1,090	1,110	5,800	1,110
1999-02-05	1,130	1,130	1,080	1,120	19,200	1,120
1999-02-04	1,135	1,150	1,135	1,140	13,200	1,140
1999-02-03	1,150	1,160	1,150	1,150	16,700	1,150
1999-02-02	1,190	1,190	1,150	1,170	20,000	1,170
1999-02-01	1,169	1,185	1,150	1,185	25,300	1,185
1999-01-29	1,150	1,170	1,150	1,170	20,700	1,170
1999-01-28	1,170	1,190	1,150	1,170	53,300	1,170
1999-01-27	1,150	1,170	1,142	1,165	14,400	1,165
1999-01-26	1,180	1,180	1,149	1,150	19,300	1,150
1999-01-25	1,150	1,180	1,140	1,150	21,700	1,150
1999-01-22	1,150	1,190	1,150	1,171	38,700	1,171
1999-01-21	1,150	1,180	1,120	1,170	76,700	1,170
1999-01-20	1,105	1,130	1,090	1,130	70,700	1,130
1999-01-19	1,100	1,100	1,085	1,098	6,100	1,098
1999-01-18	1,070	1,100	1,070	1,099	21,400	1,099
1999-01-14	1,040	1,080	1,040	1,070	56,000	1,070
1999-01-13	1,020	1,050	1,010	1,039	4,400	1,039
1999-01-12	1,020	1,021	1,010	1,020	7,000	1,020
1999-01-11	1,079	1,079	1,001	1,040	21,100	1,040
1999-01-08	1,040	1,050	1,037	1,050	28,600	1,050
1999-01-07	1,030	1,050	1,020	1,040	46,100	1,040
1999-01-06	1,015	1,020	1,010	1,010	69,300	1,010
1999-01-05	1,030	1,030	1,015	1,015	16,000	1,015
1999-01-04	1,014	1,020	1,001	1,011	7,900	1,011

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