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
2001-12-28	2,050	2,190	2,040	2,175	23,800	2,175
2001-12-27	1,890	1,990	1,889	1,950	44,800	1,950
2001-12-26	1,910	1,920	1,885	1,886	21,100	1,886
2001-12-25	1,980	1,980	1,870	1,910	54,500	1,910
2001-12-21	2,100	2,100	1,981	1,990	63,000	1,990
2001-12-20	2,100	2,210	2,050	2,210	19,300	2,210
2001-12-19	2,080	2,130	2,060	2,120	37,300	2,120
2001-12-18	2,130	2,250	2,050	2,050	41,700	2,050
2001-12-17	2,110	2,175	2,100	2,130	34,400	2,130
2001-12-14	2,290	2,300	2,100	2,100	64,400	2,100
2001-12-13	2,350	2,360	2,320	2,350	25,200	2,350
2001-12-12	2,370	2,415	2,345	2,350	120,100	2,350
2001-12-11	2,350	2,375	2,315	2,350	62,100	2,350
2001-12-10	2,380	2,380	2,300	2,330	21,600	2,330
2001-12-07	2,300	2,340	2,300	2,310	58,100	2,310
2001-12-06	2,255	2,390	2,255	2,355	159,700	2,355
2001-12-05	2,140	2,230	2,135	2,230	123,500	2,230
2001-12-04	2,100	2,120	2,050	2,100	37,300	2,100
2001-12-03	2,100	2,120	2,090	2,100	20,100	2,100
2001-11-30	2,100	2,130	2,030	2,045	22,000	2,045
2001-11-29	2,100	2,100	2,050	2,070	20,500	2,070
2001-11-28	2,140	2,140	2,085	2,115	14,800	2,115
2001-11-27	2,085	2,150	2,085	2,140	35,000	2,140
2001-11-26	2,040	2,060	2,005	2,005	39,800	2,005
2001-11-22	2,000	2,010	1,997	2,010	32,700	2,010
2001-11-21	2,000	2,010	1,980	1,996	44,700	1,996
2001-11-20	2,125	2,135	2,025	2,025	21,900	2,025
2001-11-19	2,130	2,130	2,100	2,125	18,400	2,125
2001-11-16	2,125	2,125	2,090	2,095	30,300	2,095
2001-11-15	2,090	2,100	2,020	2,085	21,000	2,085
2001-11-14	2,080	2,120	2,020	2,020	12,500	2,020
2001-11-13	2,055	2,055	2,005	2,040	13,900	2,040
2001-11-12	2,040	2,115	2,010	2,095	32,300	2,095
2001-11-09	2,200	2,200	2,155	2,200	28,600	2,200
2001-11-08	2,170	2,210	2,150	2,195	32,900	2,195
2001-11-07	2,120	2,160	2,095	2,140	110,200	2,140
2001-11-06	2,015	2,080	2,015	2,075	53,100	2,075
2001-11-05	2,000	2,015	1,996	2,010	9,600	2,010
2001-11-02	2,055	2,060	2,000	2,015	15,700	2,015
2001-11-01	2,000	2,015	1,996	1,998	34,800	1,998
2001-10-31	2,000	2,005	1,930	2,000	38,600	2,000
2001-10-30	2,005	2,060	2,000	2,020	28,400	2,020
2001-10-29	2,120	2,185	2,120	2,125	11,700	2,125
2001-10-26	2,295	2,300	2,240	2,240	24,700	2,240
2001-10-25	2,230	2,300	2,150	2,295	90,600	2,295
2001-10-24	2,295	2,295	2,220	2,250	37,900	2,250
2001-10-23	2,290	2,300	2,280	2,295	48,700	2,295
2001-10-22	2,240	2,275	2,200	2,275	46,000	2,275
2001-10-19	2,230	2,240	2,150	2,240	42,900	2,240
2001-10-18	2,230	2,260	2,200	2,230	54,900	2,230
2001-10-17	2,175	2,230	2,150	2,230	58,400	2,230
2001-10-16	2,160	2,170	2,050	2,135	25,900	2,135
2001-10-15	2,100	2,130	2,085	2,130	31,600	2,130
2001-10-12	2,080	2,140	2,070	2,140	55,600	2,140
2001-10-11	2,000	2,025	1,960	2,020	46,300	2,020
2001-10-10	1,950	1,950	1,900	1,900	18,800	1,900
2001-10-09	1,969	1,980	1,940	1,980	21,900	1,980
2001-10-05	1,940	2,020	1,930	2,010	31,300	2,010
2001-10-04	1,927	1,950	1,900	1,930	25,700	1,930
2001-10-03	1,900	1,950	1,900	1,921	28,400	1,921
2001-10-02	1,897	1,900	1,850	1,883	22,100	1,883
2001-10-01	1,900	1,900	1,740	1,900	22,800	1,900
2001-09-28	1,860	1,900	1,851	1,900	19,300	1,900
2001-09-27	1,840	1,870	1,810	1,870	31,300	1,870
2001-09-26	1,830	1,890	1,830	1,875	37,900	1,875
2001-09-25	1,768	1,830	1,730	1,830	73,200	1,830
2001-09-21	1,788	1,840	1,730	1,840	42,200	1,840
2001-09-20	1,840	1,840	1,790	1,840	38,000	1,840
2001-09-19	1,800	1,959	1,799	1,868	94,400	1,868
2001-09-18	1,650	1,680	1,650	1,680	30,700	1,680
2001-09-17	1,600	1,600	1,560	1,575	44,900	1,575
2001-09-14	1,588	1,588	1,580	1,588	38,800	1,588
2001-09-13	1,406	1,489	1,400	1,488	36,200	1,488
2001-09-12	1,466	1,500	1,466	1,466	27,600	1,466
2001-09-11	1,576	1,631	1,570	1,616	25,100	1,616
2001-09-10	1,615	1,615	1,550	1,608	24,000	1,608
2001-09-07	1,630	1,630	1,590	1,620	25,400	1,620
2001-09-06	1,621	1,660	1,620	1,630	25,900	1,630
2001-09-05	1,664	1,664	1,590	1,621	36,900	1,621
2001-09-04	1,550	1,604	1,540	1,604	56,800	1,604
2001-09-03	1,700	1,730	1,540	1,540	34,200	1,540
2001-08-31	1,690	1,750	1,690	1,750	27,000	1,750
2001-08-30	1,730	1,759	1,690	1,759	35,400	1,759
2001-08-29	1,750	1,790	1,721	1,755	30,300	1,755
2001-08-28	1,825	1,825	1,760	1,799	24,600	1,799
2001-08-27	1,800	1,840	1,790	1,834	62,900	1,834
2001-08-24	1,800	1,815	1,770	1,797	70,000	1,797
2001-08-23	1,920	1,920	1,825	1,860	36,300	1,860
2001-08-22	1,917	1,940	1,910	1,925	16,600	1,925
2001-08-21	1,963	1,963	1,942	1,947	36,800	1,947
2001-08-20	1,980	1,999	1,959	1,960	15,900	1,960
2001-08-17	2,005	2,080	1,996	2,010	25,600	2,010
2001-08-16	2,010	2,015	1,994	2,000	32,200	2,000
2001-08-15	2,055	2,075	2,000	2,050	19,200	2,050
2001-08-14	2,015	2,095	2,015	2,060	18,300	2,060
2001-08-13	2,070	2,070	2,000	2,005	17,600	2,005
2001-08-10	2,060	2,090	2,030	2,070	11,500	2,070
2001-08-09	2,015	2,080	2,010	2,020	17,700	2,020
2001-08-08	2,095	2,185	2,010	2,010	27,400	2,010
2001-08-07	2,110	2,170	2,080	2,100	63,600	2,100
2001-08-06	2,280	2,280	2,210	2,230	5,800	2,230
2001-08-03	2,310	2,310	2,250	2,300	25,400	2,300
2001-08-02	2,205	2,290	2,205	2,290	53,800	2,290
2001-08-01	2,085	2,170	2,060	2,165	29,800	2,165
2001-07-31	2,080	2,080	2,025	2,045	13,000	2,045
2001-07-30	2,060	2,065	1,959	2,000	28,200	2,000
2001-07-27	2,080	2,085	2,040	2,075	24,700	2,075
2001-07-26	2,080	2,095	2,050	2,095	17,400	2,095
2001-07-25	2,040	2,090	2,040	2,085	22,400	2,085
2001-07-24	1,960	2,040	1,951	2,040	33,000	2,040
2001-07-23	2,030	2,050	1,951	1,969	19,800	1,969
2001-07-19	2,035	2,070	1,996	2,070	55,800	2,070
2001-07-18	2,140	2,200	2,050	2,075	30,400	2,075
2001-07-17	2,155	2,155	2,100	2,100	19,200	2,100
2001-07-16	2,200	2,200	2,150	2,195	20,900	2,195
2001-07-13	2,200	2,280	2,180	2,195	59,400	2,195
2001-07-12	2,130	2,200	2,130	2,190	37,500	2,190
2001-07-11	2,100	2,160	2,100	2,135	29,900	2,135
2001-07-10	2,290	2,290	2,215	2,255	27,500	2,255
2001-07-09	2,200	2,220	2,000	2,170	61,800	2,170
2001-07-06	2,350	2,420	2,310	2,355	39,700	2,355
2001-07-05	2,405	2,420	2,320	2,380	49,600	2,380
2001-07-04	2,510	2,570	2,410	2,410	53,800	2,410
2001-07-03	2,505	2,540	2,505	2,540	13,800	2,540
2001-07-02	2,605	2,620	2,555	2,565	40,500	2,565
2001-06-29	2,550	2,620	2,550	2,595	33,900	2,595
2001-06-28	2,550	2,560	2,510	2,550	62,600	2,550
2001-06-27	2,625	2,625	2,580	2,585	39,300	2,585
2001-06-26	2,600	2,650	2,600	2,650	41,800	2,650
2001-06-25	2,700	2,700	2,600	2,675	72,400	2,675
2001-06-22	2,685	2,735	2,660	2,705	34,800	2,705
2001-06-21	2,615	2,680	2,600	2,610	77,100	2,610
2001-06-20	2,680	2,690	2,650	2,650	54,100	2,650
2001-06-19	2,690	2,720	2,680	2,710	36,200	2,710
2001-06-18	2,710	2,770	2,695	2,710	30,800	2,710
2001-06-15	2,760	2,770	2,680	2,745	95,400	2,745
2001-06-14	2,895	2,895	2,805	2,850	54,700	2,850
2001-06-13	2,885	2,910	2,880	2,885	99,500	2,885
2001-06-12	2,900	2,930	2,880	2,895	53,300	2,895
2001-06-11	3,050	3,050	2,980	3,000	43,500	3,000
2001-06-08	3,050	3,070	3,020	3,050	72,400	3,050
2001-06-07	3,010	3,030	3,000	3,030	27,700	3,030
2001-06-06	3,040	3,060	3,010	3,010	38,900	3,010
2001-06-05	3,110	3,110	3,020	3,050	27,000	3,050
2001-06-04	3,170	3,170	3,070	3,070	20,200	3,070
2001-06-01	3,030	3,100	3,030	3,090	26,500	3,090
2001-05-31	3,080	3,080	3,010	3,020	50,900	3,020
2001-05-30	3,150	3,150	3,080	3,080	56,400	3,080
2001-05-29	3,150	3,210	3,150	3,170	30,000	3,170
2001-05-28	3,150	3,200	3,150	3,180	23,700	3,180
2001-05-25	3,200	3,260	3,170	3,200	37,600	3,200
2001-05-24	3,240	3,290	3,180	3,290	24,700	3,290
2001-05-23	3,210	3,320	3,210	3,260	41,700	3,260
2001-05-22	3,390	3,400	3,250	3,320	46,400	3,320
2001-05-21	3,200	3,390	3,200	3,370	57,600	3,370
2001-05-18	3,220	3,280	3,200	3,270	42,100	3,270
2001-05-17	3,270	3,270	3,200	3,250	73,400	3,250
2001-05-16	3,300	3,310	3,180	3,200	96,700	3,200
2001-05-15	3,320	3,400	3,320	3,350	49,100	3,350
2001-05-14	3,420	3,450	3,350	3,410	49,800	3,410
2001-05-11	3,390	3,430	3,340	3,410	62,200	3,410
2001-05-10	3,400	3,400	3,320	3,390	30,000	3,390
2001-05-09	3,520	3,520	3,400	3,410	79,500	3,410
2001-05-08	3,470	3,530	3,430	3,520	207,600	3,520
2001-05-07	3,280	3,500	3,260	3,480	178,100	3,480
2001-05-02	3,250	3,260	3,200	3,250	81,000	3,250
2001-05-01	3,130	3,220	3,090	3,220	104,600	3,220
2001-04-27	3,180	3,190	3,090	3,130	54,100	3,130
2001-04-26	3,130	3,210	3,120	3,180	61,500	3,180
2001-04-25	3,100	3,170	3,080	3,130	53,700	3,130
2001-04-24	3,070	3,100	3,030	3,100	48,000	3,100
2001-04-23	3,150	3,190	3,120	3,130	29,300	3,130
2001-04-20	3,240	3,270	3,150	3,160	57,000	3,160
2001-04-19	3,200	3,290	3,170	3,230	155,800	3,230
2001-04-18	3,020	3,080	3,020	3,080	29,900	3,080
2001-04-17	3,000	3,030	2,950	3,030	21,700	3,030
2001-04-16	3,040	3,040	2,970	3,040	27,200	3,040
2001-04-13	3,030	3,030	2,980	2,995	59,700	2,995
2001-04-12	2,870	2,960	2,865	2,905	63,300	2,905
2001-04-11	2,830	2,870	2,800	2,835	53,300	2,835
2001-04-10	2,820	2,850	2,750	2,795	89,400	2,795
2001-04-09	2,790	2,930	2,790	2,900	66,400	2,900
2001-04-06	2,980	3,030	2,940	2,950	98,800	2,950
2001-04-05	2,850	2,900	2,840	2,860	61,200	2,860
2001-04-04	2,850	2,890	2,800	2,840	60,600	2,840
2001-04-03	2,900	2,950	2,850	2,920	51,500	2,920
2001-04-02	3,010	3,020	2,850	2,905	33,300	2,905
2001-03-30	3,150	3,150	3,000	3,000	21,800	3,000
2001-03-29	3,000	3,230	3,000	3,060	58,300	3,060
2001-03-28	3,210	3,290	3,100	3,100	48,000	3,100
2001-03-27	3,290	3,290	3,210	3,240	48,300	3,240
2001-03-26	3,250	3,300	3,200	3,290	103,200	3,290
2001-03-23	3,000	3,190	3,000	3,150	106,500	3,150
2001-03-22	2,970	2,990	2,905	2,980	61,900	2,980
2001-03-21	2,800	3,000	2,750	2,960	53,700	2,960
2001-03-19	2,900	2,900	2,805	2,820	20,500	2,820
2001-03-16	2,695	2,835	2,695	2,800	40,600	2,800
2001-03-15	2,595	2,880	2,580	2,880	52,500	2,880
2001-03-14	2,800	2,840	2,750	2,765	36,000	2,765
2001-03-13	2,750	2,795	2,700	2,775	58,900	2,775
2001-03-12	2,945	2,945	2,800	2,880	32,900	2,880
2001-03-09	3,000	3,020	2,950	2,950	41,500	2,950
2001-03-08	3,070	3,070	3,000	3,030	37,300	3,030
2001-03-07	3,080	3,080	2,960	3,040	119,100	3,040
2001-03-06	2,870	3,000	2,850	3,000	124,700	3,000
2001-03-05	2,775	2,780	2,690	2,750	87,400	2,750
2001-03-02	2,800	2,835	2,775	2,785	74,900	2,785
2001-03-01	2,800	2,900	2,800	2,845	94,200	2,845
2001-02-28	2,930	2,985	2,870	2,980	104,500	2,980
2001-02-27	3,050	3,070	2,980	3,020	86,200	3,020
2001-02-26	3,030	3,070	3,030	3,060	39,900	3,060
2001-02-23	3,050	3,080	3,030	3,050	110,000	3,050
2001-02-22	3,150	3,160	3,070	3,080	65,800	3,080
2001-02-21	3,040	3,170	3,030	3,170	93,600	3,170
2001-02-20	3,010	3,080	3,000	3,080	119,800	3,080
2001-02-19	3,050	3,050	3,020	3,020	55,300	3,020
2001-02-16	3,120	3,130	3,060	3,060	44,000	3,060
2001-02-15	3,060	3,150	3,060	3,110	54,500	3,110
2001-02-14	3,180	3,200	3,050	3,100	90,700	3,100
2001-02-13	3,230	3,280	3,150	3,230	86,800	3,230
2001-02-09	3,020	3,080	3,020	3,080	65,800	3,080
2001-02-08	3,050	3,110	3,010	3,060	95,900	3,060
2001-02-07	3,140	3,160	3,060	3,060	55,400	3,060
2001-02-06	3,200	3,200	3,100	3,140	34,300	3,140
2001-02-05	3,100	3,150	3,090	3,150	87,800	3,150
2001-02-02	3,250	3,330	3,100	3,150	75,200	3,150
2001-02-01	3,250	3,280	3,220	3,260	56,900	3,260
2001-01-31	3,300	3,330	3,250	3,270	34,900	3,270
2001-01-30	3,320	3,370	3,310	3,330	30,200	3,330
2001-01-29	3,380	3,380	3,290	3,300	55,800	3,300
2001-01-26	3,360	3,400	3,320	3,400	50,900	3,400
2001-01-25	3,400	3,470	3,400	3,410	41,000	3,410
2001-01-24	3,470	3,500	3,420	3,430	37,300	3,430
2001-01-23	3,560	3,560	3,410	3,420	33,000	3,420
2001-01-22	3,590	3,620	3,550	3,580	86,300	3,580
2001-01-19	3,530	3,580	3,480	3,550	102,600	3,550
2001-01-18	3,370	3,450	3,370	3,440	105,200	3,440
2001-01-17	3,370	3,380	3,210	3,310	56,100	3,310
2001-01-16	3,380	3,380	3,290	3,370	47,600	3,370
2001-01-15	3,190	3,350	3,150	3,310	66,400	3,310
2001-01-12	3,030	3,200	2,990	3,200	144,900	3,200
2001-01-11	3,140	3,200	3,040	3,040	91,400	3,040
2001-01-10	3,270	3,280	3,070	3,240	75,900	3,240
2001-01-09	3,340	3,450	3,300	3,320	44,600	3,320
2001-01-05	3,420	3,460	3,350	3,430	46,300	3,430
2001-01-04	3,640	3,640	3,500	3,510	24,300	3,510

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