6779 日本電波工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-282,0502,1902,0402,17523,8002,175
2001-12-271,8901,9901,8891,95044,8001,950
2001-12-261,9101,9201,8851,88621,1001,886
2001-12-251,9801,9801,8701,91054,5001,910
2001-12-212,1002,1001,9811,99063,0001,990
2001-12-202,1002,2102,0502,21019,3002,210
2001-12-192,0802,1302,0602,12037,3002,120
2001-12-182,1302,2502,0502,05041,7002,050
2001-12-172,1102,1752,1002,13034,4002,130
2001-12-142,2902,3002,1002,10064,4002,100
2001-12-132,3502,3602,3202,35025,2002,350
2001-12-122,3702,4152,3452,350120,1002,350
2001-12-112,3502,3752,3152,35062,1002,350
2001-12-102,3802,3802,3002,33021,6002,330
2001-12-072,3002,3402,3002,31058,1002,310
2001-12-062,2552,3902,2552,355159,7002,355
2001-12-052,1402,2302,1352,230123,5002,230
2001-12-042,1002,1202,0502,10037,3002,100
2001-12-032,1002,1202,0902,10020,1002,100
2001-11-302,1002,1302,0302,04522,0002,045
2001-11-292,1002,1002,0502,07020,5002,070
2001-11-282,1402,1402,0852,11514,8002,115
2001-11-272,0852,1502,0852,14035,0002,140
2001-11-262,0402,0602,0052,00539,8002,005
2001-11-222,0002,0101,9972,01032,7002,010
2001-11-212,0002,0101,9801,99644,7001,996
2001-11-202,1252,1352,0252,02521,9002,025
2001-11-192,1302,1302,1002,12518,4002,125
2001-11-162,1252,1252,0902,09530,3002,095
2001-11-152,0902,1002,0202,08521,0002,085
2001-11-142,0802,1202,0202,02012,5002,020
2001-11-132,0552,0552,0052,04013,9002,040
2001-11-122,0402,1152,0102,09532,3002,095
2001-11-092,2002,2002,1552,20028,6002,200
2001-11-082,1702,2102,1502,19532,9002,195
2001-11-072,1202,1602,0952,140110,2002,140
2001-11-062,0152,0802,0152,07553,1002,075
2001-11-052,0002,0151,9962,0109,6002,010
2001-11-022,0552,0602,0002,01515,7002,015
2001-11-012,0002,0151,9961,99834,8001,998
2001-10-312,0002,0051,9302,00038,6002,000
2001-10-302,0052,0602,0002,02028,4002,020
2001-10-292,1202,1852,1202,12511,7002,125
2001-10-262,2952,3002,2402,24024,7002,240
2001-10-252,2302,3002,1502,29590,6002,295
2001-10-242,2952,2952,2202,25037,9002,250
2001-10-232,2902,3002,2802,29548,7002,295
2001-10-222,2402,2752,2002,27546,0002,275
2001-10-192,2302,2402,1502,24042,9002,240
2001-10-182,2302,2602,2002,23054,9002,230
2001-10-172,1752,2302,1502,23058,4002,230
2001-10-162,1602,1702,0502,13525,9002,135
2001-10-152,1002,1302,0852,13031,6002,130
2001-10-122,0802,1402,0702,14055,6002,140
2001-10-112,0002,0251,9602,02046,3002,020
2001-10-101,9501,9501,9001,90018,8001,900
2001-10-091,9691,9801,9401,98021,9001,980
2001-10-051,9402,0201,9302,01031,3002,010
2001-10-041,9271,9501,9001,93025,7001,930
2001-10-031,9001,9501,9001,92128,4001,921
2001-10-021,8971,9001,8501,88322,1001,883
2001-10-011,9001,9001,7401,90022,8001,900
2001-09-281,8601,9001,8511,90019,3001,900
2001-09-271,8401,8701,8101,87031,3001,870
2001-09-261,8301,8901,8301,87537,9001,875
2001-09-251,7681,8301,7301,83073,2001,830
2001-09-211,7881,8401,7301,84042,2001,840
2001-09-201,8401,8401,7901,84038,0001,840
2001-09-191,8001,9591,7991,86894,4001,868
2001-09-181,6501,6801,6501,68030,7001,680
2001-09-171,6001,6001,5601,57544,9001,575
2001-09-141,5881,5881,5801,58838,8001,588
2001-09-131,4061,4891,4001,48836,2001,488
2001-09-121,4661,5001,4661,46627,6001,466
2001-09-111,5761,6311,5701,61625,1001,616
2001-09-101,6151,6151,5501,60824,0001,608
2001-09-071,6301,6301,5901,62025,4001,620
2001-09-061,6211,6601,6201,63025,9001,630
2001-09-051,6641,6641,5901,62136,9001,621
2001-09-041,5501,6041,5401,60456,8001,604
2001-09-031,7001,7301,5401,54034,2001,540
2001-08-311,6901,7501,6901,75027,0001,750
2001-08-301,7301,7591,6901,75935,4001,759
2001-08-291,7501,7901,7211,75530,3001,755
2001-08-281,8251,8251,7601,79924,6001,799
2001-08-271,8001,8401,7901,83462,9001,834
2001-08-241,8001,8151,7701,79770,0001,797
2001-08-231,9201,9201,8251,86036,3001,860
2001-08-221,9171,9401,9101,92516,6001,925
2001-08-211,9631,9631,9421,94736,8001,947
2001-08-201,9801,9991,9591,96015,9001,960
2001-08-172,0052,0801,9962,01025,6002,010
2001-08-162,0102,0151,9942,00032,2002,000
2001-08-152,0552,0752,0002,05019,2002,050
2001-08-142,0152,0952,0152,06018,3002,060
2001-08-132,0702,0702,0002,00517,6002,005
2001-08-102,0602,0902,0302,07011,5002,070
2001-08-092,0152,0802,0102,02017,7002,020
2001-08-082,0952,1852,0102,01027,4002,010
2001-08-072,1102,1702,0802,10063,6002,100
2001-08-062,2802,2802,2102,2305,8002,230
2001-08-032,3102,3102,2502,30025,4002,300
2001-08-022,2052,2902,2052,29053,8002,290
2001-08-012,0852,1702,0602,16529,8002,165
2001-07-312,0802,0802,0252,04513,0002,045
2001-07-302,0602,0651,9592,00028,2002,000
2001-07-272,0802,0852,0402,07524,7002,075
2001-07-262,0802,0952,0502,09517,4002,095
2001-07-252,0402,0902,0402,08522,4002,085
2001-07-241,9602,0401,9512,04033,0002,040
2001-07-232,0302,0501,9511,96919,8001,969
2001-07-192,0352,0701,9962,07055,8002,070
2001-07-182,1402,2002,0502,07530,4002,075
2001-07-172,1552,1552,1002,10019,2002,100
2001-07-162,2002,2002,1502,19520,9002,195
2001-07-132,2002,2802,1802,19559,4002,195
2001-07-122,1302,2002,1302,19037,5002,190
2001-07-112,1002,1602,1002,13529,9002,135
2001-07-102,2902,2902,2152,25527,5002,255
2001-07-092,2002,2202,0002,17061,8002,170
2001-07-062,3502,4202,3102,35539,7002,355
2001-07-052,4052,4202,3202,38049,6002,380
2001-07-042,5102,5702,4102,41053,8002,410
2001-07-032,5052,5402,5052,54013,8002,540
2001-07-022,6052,6202,5552,56540,5002,565
2001-06-292,5502,6202,5502,59533,9002,595
2001-06-282,5502,5602,5102,55062,6002,550
2001-06-272,6252,6252,5802,58539,3002,585
2001-06-262,6002,6502,6002,65041,8002,650
2001-06-252,7002,7002,6002,67572,4002,675
2001-06-222,6852,7352,6602,70534,8002,705
2001-06-212,6152,6802,6002,61077,1002,610
2001-06-202,6802,6902,6502,65054,1002,650
2001-06-192,6902,7202,6802,71036,2002,710
2001-06-182,7102,7702,6952,71030,8002,710
2001-06-152,7602,7702,6802,74595,4002,745
2001-06-142,8952,8952,8052,85054,7002,850
2001-06-132,8852,9102,8802,88599,5002,885
2001-06-122,9002,9302,8802,89553,3002,895
2001-06-113,0503,0502,9803,00043,5003,000
2001-06-083,0503,0703,0203,05072,4003,050
2001-06-073,0103,0303,0003,03027,7003,030
2001-06-063,0403,0603,0103,01038,9003,010
2001-06-053,1103,1103,0203,05027,0003,050
2001-06-043,1703,1703,0703,07020,2003,070
2001-06-013,0303,1003,0303,09026,5003,090
2001-05-313,0803,0803,0103,02050,9003,020
2001-05-303,1503,1503,0803,08056,4003,080
2001-05-293,1503,2103,1503,17030,0003,170
2001-05-283,1503,2003,1503,18023,7003,180
2001-05-253,2003,2603,1703,20037,6003,200
2001-05-243,2403,2903,1803,29024,7003,290
2001-05-233,2103,3203,2103,26041,7003,260
2001-05-223,3903,4003,2503,32046,4003,320
2001-05-213,2003,3903,2003,37057,6003,370
2001-05-183,2203,2803,2003,27042,1003,270
2001-05-173,2703,2703,2003,25073,4003,250
2001-05-163,3003,3103,1803,20096,7003,200
2001-05-153,3203,4003,3203,35049,1003,350
2001-05-143,4203,4503,3503,41049,8003,410
2001-05-113,3903,4303,3403,41062,2003,410
2001-05-103,4003,4003,3203,39030,0003,390
2001-05-093,5203,5203,4003,41079,5003,410
2001-05-083,4703,5303,4303,520207,6003,520
2001-05-073,2803,5003,2603,480178,1003,480
2001-05-023,2503,2603,2003,25081,0003,250
2001-05-013,1303,2203,0903,220104,6003,220
2001-04-273,1803,1903,0903,13054,1003,130
2001-04-263,1303,2103,1203,18061,5003,180
2001-04-253,1003,1703,0803,13053,7003,130
2001-04-243,0703,1003,0303,10048,0003,100
2001-04-233,1503,1903,1203,13029,3003,130
2001-04-203,2403,2703,1503,16057,0003,160
2001-04-193,2003,2903,1703,230155,8003,230
2001-04-183,0203,0803,0203,08029,9003,080
2001-04-173,0003,0302,9503,03021,7003,030
2001-04-163,0403,0402,9703,04027,2003,040
2001-04-133,0303,0302,9802,99559,7002,995
2001-04-122,8702,9602,8652,90563,3002,905
2001-04-112,8302,8702,8002,83553,3002,835
2001-04-102,8202,8502,7502,79589,4002,795
2001-04-092,7902,9302,7902,90066,4002,900
2001-04-062,9803,0302,9402,95098,8002,950
2001-04-052,8502,9002,8402,86061,2002,860
2001-04-042,8502,8902,8002,84060,6002,840
2001-04-032,9002,9502,8502,92051,5002,920
2001-04-023,0103,0202,8502,90533,3002,905
2001-03-303,1503,1503,0003,00021,8003,000
2001-03-293,0003,2303,0003,06058,3003,060
2001-03-283,2103,2903,1003,10048,0003,100
2001-03-273,2903,2903,2103,24048,3003,240
2001-03-263,2503,3003,2003,290103,2003,290
2001-03-233,0003,1903,0003,150106,5003,150
2001-03-222,9702,9902,9052,98061,9002,980
2001-03-212,8003,0002,7502,96053,7002,960
2001-03-192,9002,9002,8052,82020,5002,820
2001-03-162,6952,8352,6952,80040,6002,800
2001-03-152,5952,8802,5802,88052,5002,880
2001-03-142,8002,8402,7502,76536,0002,765
2001-03-132,7502,7952,7002,77558,9002,775
2001-03-122,9452,9452,8002,88032,9002,880
2001-03-093,0003,0202,9502,95041,5002,950
2001-03-083,0703,0703,0003,03037,3003,030
2001-03-073,0803,0802,9603,040119,1003,040
2001-03-062,8703,0002,8503,000124,7003,000
2001-03-052,7752,7802,6902,75087,4002,750
2001-03-022,8002,8352,7752,78574,9002,785
2001-03-012,8002,9002,8002,84594,2002,845
2001-02-282,9302,9852,8702,980104,5002,980
2001-02-273,0503,0702,9803,02086,2003,020
2001-02-263,0303,0703,0303,06039,9003,060
2001-02-233,0503,0803,0303,050110,0003,050
2001-02-223,1503,1603,0703,08065,8003,080
2001-02-213,0403,1703,0303,17093,6003,170
2001-02-203,0103,0803,0003,080119,8003,080
2001-02-193,0503,0503,0203,02055,3003,020
2001-02-163,1203,1303,0603,06044,0003,060
2001-02-153,0603,1503,0603,11054,5003,110
2001-02-143,1803,2003,0503,10090,7003,100
2001-02-133,2303,2803,1503,23086,8003,230
2001-02-093,0203,0803,0203,08065,8003,080
2001-02-083,0503,1103,0103,06095,9003,060
2001-02-073,1403,1603,0603,06055,4003,060
2001-02-063,2003,2003,1003,14034,3003,140
2001-02-053,1003,1503,0903,15087,8003,150
2001-02-023,2503,3303,1003,15075,2003,150
2001-02-013,2503,2803,2203,26056,9003,260
2001-01-313,3003,3303,2503,27034,9003,270
2001-01-303,3203,3703,3103,33030,2003,330
2001-01-293,3803,3803,2903,30055,8003,300
2001-01-263,3603,4003,3203,40050,9003,400
2001-01-253,4003,4703,4003,41041,0003,410
2001-01-243,4703,5003,4203,43037,3003,430
2001-01-233,5603,5603,4103,42033,0003,420
2001-01-223,5903,6203,5503,58086,3003,580
2001-01-193,5303,5803,4803,550102,6003,550
2001-01-183,3703,4503,3703,440105,2003,440
2001-01-173,3703,3803,2103,31056,1003,310
2001-01-163,3803,3803,2903,37047,6003,370
2001-01-153,1903,3503,1503,31066,4003,310
2001-01-123,0303,2002,9903,200144,9003,200
2001-01-113,1403,2003,0403,04091,4003,040
2001-01-103,2703,2803,0703,24075,9003,240
2001-01-093,3403,4503,3003,32044,6003,320
2001-01-053,4203,4603,3503,43046,3003,430
2001-01-043,6403,6403,5003,51024,3003,510

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