6779 日本電波工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,1521,1651,1521,1522,6001,152
2002-12-271,1801,1981,1501,15214,1001,152
2002-12-261,1301,1801,1301,18010,8001,180
2002-12-251,1411,1701,1301,14521,9001,145
2002-12-241,1681,1821,1401,17833,7001,178
2002-12-201,2011,2011,1501,17019,6001,170
2002-12-191,2001,2011,1251,19221,2001,192
2002-12-181,2491,2491,2031,21013,2001,210
2002-12-171,2451,2701,2251,22617,0001,226
2002-12-161,2501,2691,2101,22515,2001,225
2002-12-131,2701,2971,2691,27337,3001,273
2002-12-121,3001,3111,3001,31011,9001,310
2002-12-111,3171,3621,3051,30810,9001,308
2002-12-101,3361,3801,3011,3779,9001,377
2002-12-091,3351,3501,3161,35015,4001,350
2002-12-061,4031,4201,3951,39525,3001,395
2002-12-051,4001,4201,3861,40313,9001,403
2002-12-041,4301,4301,3841,38714,7001,387
2002-12-031,4401,4401,4001,41516,6001,415
2002-12-021,4001,4001,3601,36010,8001,360
2002-11-291,3511,3951,3511,37215,4001,372
2002-11-281,3501,3891,3501,37110,3001,371
2002-11-271,3001,3311,3001,3018,3001,301
2002-11-261,3151,3501,2771,2809,9001,280
2002-11-251,3201,3301,3001,31217,7001,312
2002-11-221,3201,3301,2971,31512,0001,315
2002-11-211,3501,3501,2801,3007,8001,300
2002-11-201,2311,2691,2301,24013,8001,240
2002-11-191,2341,2701,2301,23317,2001,233
2002-11-181,2401,2451,2301,23510,5001,235
2002-11-151,2421,2611,2301,24834,0001,248
2002-11-141,2501,2711,2311,24218,2001,242
2002-11-131,2801,2801,2501,27517,0001,275
2002-11-121,2811,2981,2801,28420,5001,284
2002-11-111,3401,3491,2811,28113,7001,281
2002-11-081,4001,4001,3701,3907,3001,390
2002-11-071,4001,4001,3701,3906,5001,390
2002-11-061,2821,4101,2821,37614,3001,376
2002-11-051,2731,3301,2711,33017,1001,330
2002-11-011,2901,3001,2601,27211,9001,272
2002-10-311,3901,3901,3001,3003,7001,300
2002-10-301,3161,3541,3001,33111,0001,331
2002-10-291,3811,3911,3501,35611,3001,356
2002-10-281,3601,3761,3521,3614,6001,361
2002-10-251,2701,3491,2501,34020,1001,340
2002-10-241,3001,3181,2801,28020,5001,280
2002-10-231,3501,3501,3251,33922,1001,339
2002-10-221,4421,4521,4111,41120,4001,411
2002-10-211,5001,5171,4391,44014,9001,440
2002-10-181,4701,5201,4701,4837,3001,483
2002-10-171,4301,5191,4301,46014,6001,460
2002-10-161,4251,4461,4211,42935,8001,429
2002-10-151,4011,4901,4011,44515,6001,445
2002-10-111,3791,4001,3501,36220,7001,362
2002-10-101,2021,3101,2011,29533,6001,295
2002-10-091,3491,3491,2011,21147,1001,211
2002-10-081,3501,4001,3361,35062,3001,350
2002-10-071,4751,4801,3851,38558,6001,385
2002-10-041,6301,6491,5851,64518,5001,645
2002-10-031,6991,6991,6101,61018,1001,610
2002-10-021,7111,7251,6701,67010,6001,670
2002-10-011,7061,7201,6701,70013,2001,700
2002-09-301,7391,7511,7051,75110,2001,751
2002-09-271,7111,7661,7111,75028,3001,750
2002-09-261,7301,7771,7031,70326,7001,703
2002-09-251,7021,7301,7001,70039,8001,700
2002-09-241,8001,8001,7431,79825,4001,798
2002-09-201,8001,8101,7701,81018,6001,810
2002-09-191,8501,8501,8001,81223,5001,812
2002-09-181,7171,7401,7061,71017,3001,710
2002-09-171,7211,7751,7211,77015,5001,770
2002-09-131,7501,7501,7101,72138,4001,721
2002-09-121,7651,7801,7501,77012,0001,770
2002-09-111,7501,7691,7501,76514,1001,765
2002-09-101,7201,7651,7201,74814,2001,748
2002-09-091,6681,7161,6681,71220,6001,712
2002-09-061,6401,7251,6391,65515,4001,655
2002-09-051,6501,7301,6451,66316,6001,663
2002-09-041,6601,6871,6401,64032,3001,640
2002-09-031,7901,7901,6901,70148,4001,701
2002-09-021,8401,8401,7951,79616,6001,796
2002-08-301,8311,8701,7951,82712,4001,827
2002-08-291,8701,8701,8001,80031,1001,800
2002-08-281,8741,9191,8741,91913,1001,919
2002-08-271,9591,9591,9091,9349,8001,934
2002-08-261,9401,9631,9001,96311,1001,963
2002-08-231,9251,9601,9251,95018,7001,950
2002-08-221,8601,9251,8591,92516,6001,925
2002-08-211,8701,8831,8611,87010,9001,870
2002-08-201,8621,8931,8621,88311,0001,883
2002-08-191,8901,8901,8601,86113,6001,861
2002-08-161,8791,8901,8501,8907,4001,890
2002-08-151,8501,8701,8501,85813,1001,858
2002-08-141,8501,8661,8401,8499,1001,849
2002-08-131,8501,9131,8501,90412,7001,904
2002-08-121,9001,9291,8101,86011,8001,860
2002-08-091,8801,9001,8051,90017,7001,900
2002-08-081,8011,8471,8011,8066,9001,806
2002-08-071,7501,8301,7501,8018,9001,801
2002-08-061,7821,7901,7451,78023,6001,780
2002-08-051,7461,8021,7451,78316,4001,783
2002-08-021,8001,8051,7181,74533,8001,745
2002-08-011,8701,8711,8501,8509,8001,850
2002-07-311,9091,9091,8701,87311,1001,873
2002-07-301,9051,9351,9001,91011,0001,910
2002-07-291,9001,9021,8701,87011,1001,870
2002-07-261,9401,9411,8931,94017,5001,940
2002-07-251,9211,9811,9211,94010,7001,940
2002-07-241,9001,9301,8961,90011,9001,900
2002-07-231,9001,9921,8931,95515,0001,955
2002-07-221,9021,9621,9021,9327,8001,932
2002-07-191,9981,9991,9551,96211,1001,962
2002-07-181,9692,1001,9522,10024,4002,100
2002-07-171,9221,9501,9011,93915,8001,939
2002-07-161,9001,9601,8911,89220,4001,892
2002-07-151,9401,9421,9001,94219,8001,942
2002-07-121,9401,9901,9401,94011,6001,940
2002-07-111,9231,9671,9201,95016,5001,950
2002-07-102,0352,0351,9811,9814,3001,981
2002-07-091,9902,0501,9902,04012,1002,040
2002-07-082,0052,0602,0052,0058,4002,005
2002-07-051,9952,0301,9892,0309,2002,030
2002-07-042,0002,0251,9981,99813,9001,998
2002-07-031,9601,9991,9301,99714,5001,997
2002-07-021,9511,9801,9001,96513,0001,965
2002-07-011,9901,9991,9401,96610,6001,966
2002-06-281,9901,9901,9501,9609,3001,960
2002-06-271,9001,9991,9001,94611,9001,946
2002-06-262,0002,0001,9251,92517,0001,925
2002-06-251,9601,9991,9601,9996,5001,999
2002-06-241,9021,9931,8901,99013,4001,990
2002-06-212,0002,0201,9552,00018,7002,000
2002-06-202,0002,0251,9202,02526,0002,025
2002-06-192,0452,0452,0002,00018,3002,000
2002-06-182,0202,0602,0152,0409,6002,040
2002-06-172,0302,0402,0002,01024,2002,010
2002-06-142,0002,1002,0002,02059,6002,020
2002-06-132,0152,0502,0102,01025,0002,010
2002-06-122,0202,0402,0152,03012,4002,030
2002-06-112,0752,0802,0402,04027,0002,040
2002-06-102,1102,1252,0752,07526,5002,075
2002-06-072,1302,1352,0702,13523,6002,135
2002-06-062,1652,2202,1502,15024,4002,150
2002-06-052,1552,2152,1552,19511,6002,195
2002-06-042,1902,2002,1452,15017,9002,150
2002-06-032,1952,2502,1602,22515,7002,225
2002-05-312,2502,2752,2002,20011,5002,200
2002-05-302,2002,2602,1702,2609,8002,260
2002-05-292,2302,2402,2052,20511,1002,205
2002-05-282,3152,3152,2402,28020,7002,280
2002-05-272,3102,3502,2802,31555,3002,315
2002-05-242,2452,2752,2102,27555,2002,275
2002-05-232,1902,2502,1652,18038,4002,180
2002-05-222,1702,1702,1252,17011,0002,170
2002-05-212,1302,1752,1202,16519,1002,165
2002-05-202,1502,2002,1502,18029,8002,180
2002-05-172,1502,1602,1052,15013,2002,150
2002-05-162,0702,1502,0702,15014,4002,150
2002-05-152,1052,1302,0452,04530,5002,045
2002-05-142,1402,1602,1002,13043,0002,130
2002-05-132,1452,1502,1202,14040,0002,140
2002-05-102,1052,1102,0852,10524,1002,105
2002-05-092,0502,1052,0502,10019,7002,100
2002-05-082,0002,0301,9612,00554,3002,005
2002-05-072,0352,0502,0302,03514,2002,035
2002-05-022,0502,0902,0502,07510,8002,075
2002-05-012,1202,1202,0702,09017,7002,090
2002-04-302,0002,1002,0002,08010,8002,080
2002-04-262,1452,1452,0802,11013,1002,110
2002-04-252,1252,1452,1002,10016,5002,100
2002-04-242,2302,2302,1852,1908,8002,190
2002-04-232,2402,2402,2102,21533,8002,215
2002-04-222,2002,2402,1952,24052,7002,240
2002-04-192,1452,1452,0702,12016,5002,120
2002-04-182,1452,1702,1102,13541,7002,135
2002-04-172,1502,1702,1352,14528,8002,145
2002-04-162,0802,1202,0702,11019,9002,110
2002-04-152,0252,0752,0152,0759,3002,075
2002-04-122,0102,0302,0052,02527,8002,025
2002-04-112,0452,0452,0002,01015,7002,010
2002-04-102,0002,0001,9641,97563,5001,975
2002-04-092,1302,1302,0402,04051,3002,040
2002-04-082,1402,1402,1002,10011,2002,100
2002-04-052,0702,1502,0702,10047,4002,100
2002-04-042,0602,0902,0502,07512,2002,075
2002-04-032,0002,0401,9802,02536,2002,025
2002-04-022,0252,0402,0052,02524,7002,025
2002-04-012,0002,1501,9902,06034,7002,060
2002-03-291,9412,0001,9411,98715,0001,987
2002-03-281,9602,0001,9351,94043,8001,940
2002-03-271,9902,0051,9202,00551,4002,005
2002-03-262,0202,0502,0152,03043,7002,030
2002-03-252,0552,1302,0502,09025,2002,090
2002-03-222,1402,1402,0502,05026,8002,050
2002-03-202,1252,1502,1202,15024,0002,150
2002-03-192,1002,1002,0552,10020,2002,100
2002-03-182,0652,1302,0402,04045,2002,040
2002-03-152,0252,1502,0252,04041,4002,040
2002-03-142,0202,0802,0002,06526,2002,065
2002-03-132,0952,1902,0602,06055,6002,060
2002-03-122,2002,2002,1002,13070,5002,130
2002-03-112,2902,3202,1502,220113,5002,220
2002-03-082,1302,2502,1002,220187,4002,220
2002-03-071,9792,0251,9601,98074,5001,980
2002-03-061,9291,9811,8821,90039,3001,900
2002-03-051,9902,0101,9201,92957,2001,929
2002-03-041,9451,9801,9201,96050,2001,960
2002-03-011,8601,9051,8351,86643,9001,866
2002-02-281,8601,8801,8251,85761,4001,857
2002-02-271,7601,8001,7401,80022,0001,800
2002-02-261,7201,7491,7201,74031,9001,740
2002-02-251,7301,7411,7021,72022,4001,720
2002-02-221,7011,7101,6931,70056,0001,700
2002-02-211,6931,7501,6931,75029,3001,750
2002-02-201,7001,7071,6651,66515,6001,665
2002-02-191,6801,7051,6801,70525,4001,705
2002-02-181,6501,7401,6321,74020,8001,740
2002-02-151,6651,7171,6621,68642,6001,686
2002-02-141,7761,7951,7551,75541,2001,755
2002-02-131,7001,7301,7001,72965,4001,729
2002-02-121,6111,6741,6111,67022,2001,670
2002-02-081,5901,6201,5701,58190,1001,581
2002-02-071,5681,6301,5681,59946,4001,599
2002-02-061,6181,6401,6051,62824,2001,628
2002-02-051,6491,6781,6211,67821,1001,678
2002-02-041,7501,7531,7011,70911,9001,709
2002-02-011,8001,8291,7601,77830,9001,778
2002-01-311,7991,8201,7501,79955,2001,799
2002-01-301,7001,7781,7001,74712,4001,747
2002-01-291,7601,7601,7111,72411,3001,724
2002-01-281,7451,7781,7401,77817,3001,778
2002-01-251,7031,7501,7021,74520,5001,745
2002-01-241,6601,7281,6601,68513,8001,685
2002-01-231,7001,7051,6301,681106,6001,681
2002-01-221,7111,7581,7111,71535,4001,715
2002-01-211,7401,8001,7001,76163,4001,761
2002-01-181,8001,8301,7901,83021,3001,830
2002-01-171,8301,8301,7601,77628,6001,776
2002-01-161,7921,8501,7901,85013,4001,850
2002-01-151,8701,8701,7701,78735,3001,787
2002-01-111,9651,9651,8951,89969,9001,899
2002-01-101,9301,9951,9101,96545,3001,965
2002-01-092,0502,0602,0102,03017,6002,030
2002-01-082,0502,0752,0402,06017,3002,060
2002-01-072,1302,1752,0802,17019,5002,170
2002-01-042,0552,1502,0502,13010,9002,130

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