6779 日本電波工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,800	1,818	1,795	1,811	25,500	1,811
2003-12-29	1,700	1,798	1,691	1,771	36,100	1,771
2003-12-26	1,700	1,700	1,676	1,683	13,200	1,683
2003-12-25	1,667	1,685	1,651	1,663	19,300	1,663
2003-12-24	1,711	1,745	1,665	1,680	25,900	1,680
2003-12-22	1,650	1,693	1,650	1,693	71,400	1,693
2003-12-19	1,635	1,650	1,623	1,629	23,000	1,629
2003-12-18	1,668	1,668	1,620	1,633	13,200	1,633
2003-12-17	1,660	1,680	1,612	1,612	18,700	1,612
2003-12-16	1,685	1,685	1,650	1,671	22,900	1,671
2003-12-15	1,700	1,710	1,679	1,685	28,000	1,685
2003-12-12	1,698	1,698	1,661	1,667	33,800	1,667
2003-12-11	1,631	1,655	1,605	1,638	25,500	1,638
2003-12-10	1,650	1,650	1,605	1,630	47,500	1,630
2003-12-09	1,650	1,680	1,620	1,640	42,200	1,640
2003-12-08	1,701	1,720	1,660	1,660	32,200	1,660
2003-12-05	1,760	1,771	1,725	1,741	54,000	1,741
2003-12-04	1,751	1,770	1,751	1,756	23,500	1,756
2003-12-03	1,740	1,780	1,740	1,751	21,800	1,751
2003-12-02	1,771	1,790	1,740	1,740	33,600	1,740
2003-12-01	1,640	1,759	1,640	1,725	53,200	1,725
2003-11-28	1,780	1,781	1,715	1,722	18,500	1,722
2003-11-27	1,800	1,830	1,771	1,771	19,700	1,771
2003-11-26	1,780	1,820	1,752	1,777	44,100	1,777
2003-11-25	1,761	1,780	1,710	1,735	42,300	1,735
2003-11-21	1,658	1,665	1,630	1,641	24,100	1,641
2003-11-20	1,631	1,660	1,623	1,628	91,600	1,628
2003-11-19	1,665	1,670	1,620	1,621	34,700	1,621
2003-11-18	1,635	1,669	1,630	1,665	74,900	1,665
2003-11-17	1,760	1,760	1,680	1,720	57,100	1,720
2003-11-14	1,910	1,937	1,844	1,850	40,600	1,850
2003-11-13	2,015	2,020	1,925	1,937	34,200	1,937
2003-11-12	1,971	2,020	1,925	1,952	49,500	1,952
2003-11-11	2,020	2,050	1,900	1,995	69,900	1,995
2003-11-10	2,150	2,200	2,150	2,180	15,900	2,180
2003-11-07	2,190	2,240	2,150	2,230	29,100	2,230
2003-11-06	2,180	2,245	2,170	2,175	29,700	2,175
2003-11-05	2,170	2,200	2,150	2,180	31,700	2,180
2003-11-04	2,220	2,345	2,210	2,210	37,800	2,210
2003-10-31	2,300	2,300	2,195	2,230	34,600	2,230
2003-10-30	2,300	2,380	2,300	2,315	42,100	2,315
2003-10-29	2,300	2,320	2,275	2,285	42,100	2,285
2003-10-28	2,360	2,370	2,250	2,260	36,200	2,260
2003-10-27	2,340	2,430	2,300	2,350	131,300	2,350
2003-10-24	1,990	2,180	1,990	2,175	103,600	2,175
2003-10-23	2,230	2,230	2,070	2,070	82,800	2,070
2003-10-22	2,280	2,325	2,200	2,220	75,500	2,220
2003-10-21	2,500	2,590	2,210	2,230	298,200	2,230
2003-10-20	2,180	2,420	2,105	2,420	281,200	2,420
2003-10-17	1,995	2,030	1,930	2,020	142,200	2,020
2003-10-16	1,895	1,989	1,870	1,981	124,700	1,981
2003-10-15	1,809	1,901	1,785	1,880	114,700	1,880
2003-10-14	1,725	1,789	1,720	1,777	115,600	1,777
2003-10-10	1,700	1,700	1,690	1,695	103,400	1,695
2003-10-09	1,753	1,753	1,705	1,705	27,000	1,705
2003-10-08	1,809	1,810	1,700	1,735	56,100	1,735
2003-10-07	1,738	1,804	1,730	1,800	72,200	1,800
2003-10-06	1,714	1,731	1,688	1,719	85,700	1,719
2003-10-03	1,707	1,707	1,680	1,684	47,300	1,684
2003-10-02	1,750	1,760	1,651	1,678	68,700	1,678
2003-10-01	1,755	1,767	1,690	1,720	72,300	1,720
2003-09-30	1,763	1,813	1,762	1,785	34,400	1,785
2003-09-29	1,765	1,795	1,760	1,763	24,000	1,763
2003-09-26	1,750	1,820	1,742	1,788	34,200	1,788
2003-09-25	1,700	1,761	1,690	1,741	42,200	1,741
2003-09-24	1,780	1,844	1,730	1,795	60,700	1,795
2003-09-22	1,900	1,930	1,850	1,868	31,100	1,868
2003-09-19	1,950	1,980	1,940	1,955	31,500	1,955
2003-09-18	1,909	1,975	1,904	1,945	57,300	1,945
2003-09-17	2,000	2,000	1,950	1,969	32,000	1,969
2003-09-16	2,015	2,030	1,969	1,986	69,800	1,986
2003-09-12	1,900	2,015	1,900	1,995	126,700	1,995
2003-09-11	1,942	1,960	1,923	1,930	37,800	1,930
2003-09-10	1,940	1,966	1,920	1,942	17,800	1,942
2003-09-09	1,950	1,988	1,950	1,953	17,800	1,953
2003-09-08	1,969	1,980	1,940	1,967	34,300	1,967
2003-09-05	1,950	1,990	1,941	1,964	104,200	1,964
2003-09-04	1,950	1,972	1,935	1,935	69,900	1,935
2003-09-03	1,933	1,933	1,897	1,930	52,600	1,930
2003-09-02	1,910	1,930	1,860	1,871	47,800	1,871
2003-09-01	1,851	1,935	1,851	1,931	40,600	1,931
2003-08-29	1,865	1,898	1,850	1,866	26,100	1,866
2003-08-28	1,840	1,900	1,840	1,865	54,700	1,865
2003-08-27	1,900	1,900	1,810	1,831	110,100	1,831
2003-08-26	1,740	2,010	1,730	1,980	394,000	1,980
2003-08-25	1,650	1,731	1,610	1,710	148,400	1,710
2003-08-22	1,570	1,650	1,561	1,631	157,800	1,631
2003-08-21	1,500	1,550	1,480	1,530	55,800	1,530
2003-08-20	1,480	1,500	1,450	1,493	68,500	1,493
2003-08-19	1,451	1,469	1,435	1,469	69,200	1,469
2003-08-18	1,434	1,450	1,402	1,402	49,500	1,402
2003-08-15	1,420	1,430	1,380	1,394	45,200	1,394
2003-08-14	1,401	1,429	1,400	1,419	35,600	1,419
2003-08-13	1,375	1,410	1,375	1,400	18,400	1,400
2003-08-12	1,395	1,400	1,386	1,397	19,700	1,397
2003-08-11	1,385	1,400	1,375	1,386	11,800	1,386
2003-08-08	1,380	1,415	1,365	1,392	18,800	1,392
2003-08-07	1,404	1,408	1,350	1,380	30,800	1,380
2003-08-06	1,377	1,377	1,350	1,364	11,300	1,364
2003-08-05	1,381	1,390	1,378	1,378	44,900	1,378
2003-08-04	1,390	1,420	1,370	1,410	30,600	1,410
2003-08-01	1,393	1,422	1,393	1,393	17,200	1,393
2003-07-31	1,401	1,410	1,383	1,391	28,700	1,391
2003-07-30	1,390	1,445	1,390	1,441	56,100	1,441
2003-07-29	1,385	1,415	1,385	1,390	43,200	1,390
2003-07-28	1,400	1,400	1,373	1,385	48,400	1,385
2003-07-25	1,320	1,360	1,320	1,330	45,400	1,330
2003-07-24	1,340	1,369	1,338	1,340	45,100	1,340
2003-07-23	1,301	1,321	1,301	1,320	48,700	1,320
2003-07-22	1,290	1,309	1,288	1,288	39,100	1,288
2003-07-18	1,271	1,300	1,270	1,287	42,900	1,287
2003-07-17	1,350	1,350	1,301	1,311	34,000	1,311
2003-07-16	1,355	1,369	1,350	1,351	25,200	1,351
2003-07-15	1,400	1,445	1,395	1,395	28,000	1,395
2003-07-14	1,350	1,389	1,340	1,389	14,900	1,389
2003-07-11	1,350	1,370	1,310	1,325	56,200	1,325
2003-07-10	1,428	1,428	1,391	1,391	42,100	1,391
2003-07-09	1,480	1,480	1,390	1,431	52,100	1,431
2003-07-08	1,500	1,550	1,480	1,481	69,800	1,481
2003-07-07	1,486	1,500	1,450	1,474	37,100	1,474
2003-07-04	1,350	1,450	1,330	1,435	49,400	1,435
2003-07-03	1,578	1,578	1,400	1,400	103,600	1,400
2003-07-02	1,450	1,474	1,400	1,418	112,000	1,418
2003-07-01	1,300	1,320	1,250	1,320	57,300	1,320
2003-06-30	1,250	1,314	1,250	1,289	63,900	1,289
2003-06-27	1,180	1,220	1,180	1,210	37,300	1,210
2003-06-26	1,150	1,197	1,150	1,159	31,600	1,159
2003-06-25	1,215	1,221	1,180	1,181	17,000	1,181
2003-06-24	1,260	1,260	1,220	1,220	37,000	1,220
2003-06-23	1,258	1,274	1,240	1,240	47,200	1,240
2003-06-20	1,160	1,230	1,150	1,225	44,100	1,225
2003-06-19	1,249	1,250	1,220	1,220	32,100	1,220
2003-06-18	1,245	1,250	1,215	1,215	46,900	1,215
2003-06-17	1,200	1,235	1,192	1,203	73,800	1,203
2003-06-16	1,157	1,160	1,100	1,160	64,800	1,160
2003-06-13	1,066	1,122	1,066	1,097	57,500	1,097
2003-06-12	1,180	1,180	1,045	1,045	33,600	1,045
2003-06-11	1,118	1,155	1,118	1,142	50,100	1,142
2003-06-10	1,089	1,100	1,077	1,091	63,500	1,091
2003-06-09	1,100	1,100	1,079	1,095	60,600	1,095
2003-06-06	1,050	1,070	1,040	1,070	39,800	1,070
2003-06-05	1,055	1,070	1,048	1,050	23,700	1,050
2003-06-04	1,070	1,080	1,030	1,036	30,100	1,036
2003-06-03	1,070	1,090	1,070	1,074	42,200	1,074
2003-06-02	1,050	1,071	1,041	1,060	71,100	1,060
2003-05-30	1,000	1,045	990	1,020	44,300	1,020
2003-05-29	980	1,010	980	1,002	21,800	1,002
2003-05-28	985	990	975	981	11,100	981
2003-05-27	968	982	967	968	14,900	968
2003-05-26	966	976	966	970	4,300	970
2003-05-23	980	1,001	976	976	18,700	976
2003-05-22	946	1,010	946	975	9,400	975
2003-05-21	922	959	921	935	12,900	935
2003-05-20	920	925	910	916	15,300	916
2003-05-19	964	964	900	936	23,400	936
2003-05-16	999	999	966	975	22,700	975
2003-05-15	1,010	1,010	987	993	29,800	993
2003-05-14	1,000	1,019	1,000	1,005	11,200	1,005
2003-05-13	1,015	1,028	1,011	1,016	29,700	1,016
2003-05-12	1,005	1,024	1,000	1,010	14,800	1,010
2003-05-09	1,000	1,010	990	1,009	7,400	1,009
2003-05-08	989	1,013	989	1,000	20,400	1,000
2003-05-07	981	999	981	989	9,600	989
2003-05-06	972	1,000	972	991	11,600	991
2003-05-02	967	972	957	962	13,100	962
2003-05-01	980	980	944	955	28,900	955
2003-04-30	980	997	980	981	14,900	981
2003-04-28	980	991	960	980	3,400	980
2003-04-25	995	1,000	985	985	14,200	985
2003-04-24	1,000	1,021	990	995	12,000	995
2003-04-23	1,035	1,035	990	1,020	20,100	1,020
2003-04-22	1,070	1,070	1,010	1,015	15,000	1,015
2003-04-21	1,060	1,066	1,050	1,058	23,100	1,058
2003-04-18	1,025	1,069	1,017	1,049	51,600	1,049
2003-04-17	989	1,025	989	1,000	31,300	1,000
2003-04-16	1,000	1,010	985	989	18,800	989
2003-04-15	980	998	975	985	41,500	985
2003-04-14	991	991	955	975	20,300	975
2003-04-11	980	990	966	990	46,200	990
2003-04-10	999	999	974	975	45,500	975
2003-04-09	950	980	945	979	24,800	979
2003-04-08	960	960	936	945	16,500	945
2003-04-07	934	950	934	950	22,700	950
2003-04-04	941	950	930	935	19,000	935
2003-04-03	926	938	925	931	26,100	931
2003-04-02	917	928	900	916	15,400	916
2003-04-01	900	930	899	916	16,800	916
2003-03-31	995	995	900	910	42,900	910
2003-03-28	1,000	1,005	991	996	17,900	996
2003-03-27	980	1,000	980	995	15,600	995
2003-03-26	1,027	1,031	1,000	1,010	24,600	1,010
2003-03-25	1,015	1,022	1,000	1,018	32,000	1,018
2003-03-24	1,000	1,054	1,000	1,025	34,600	1,025
2003-03-20	992	998	970	970	32,100	970
2003-03-19	1,010	1,010	981	991	30,000	991
2003-03-18	1,025	1,041	1,001	1,001	20,400	1,001
2003-03-17	1,040	1,049	1,000	1,002	11,400	1,002
2003-03-14	1,010	1,051	1,010	1,040	55,100	1,040
2003-03-13	1,063	1,063	1,015	1,050	11,200	1,050
2003-03-12	1,080	1,085	1,057	1,063	52,800	1,063
2003-03-11	1,080	1,109	1,080	1,080	13,900	1,080
2003-03-10	1,081	1,100	1,081	1,098	11,100	1,098
2003-03-07	1,168	1,168	1,083	1,110	18,500	1,110
2003-03-06	1,187	1,193	1,159	1,169	16,200	1,169
2003-03-05	1,170	1,199	1,170	1,181	9,400	1,181
2003-03-04	1,187	1,201	1,170	1,190	20,400	1,190
2003-03-03	1,118	1,168	1,118	1,167	17,200	1,167
2003-02-28	1,118	1,129	1,117	1,119	5,000	1,119
2003-02-27	1,130	1,150	1,117	1,117	10,900	1,117
2003-02-26	1,135	1,143	1,130	1,130	6,800	1,130
2003-02-25	1,168	1,168	1,135	1,141	5,400	1,141
2003-02-24	1,165	1,198	1,165	1,185	7,600	1,185
2003-02-21	1,199	1,199	1,157	1,167	12,600	1,167
2003-02-20	1,140	1,180	1,136	1,179	15,100	1,179
2003-02-19	1,212	1,221	1,130	1,130	17,100	1,130
2003-02-18	1,179	1,209	1,179	1,182	23,900	1,182
2003-02-17	1,150	1,181	1,130	1,179	17,300	1,179
2003-02-14	1,121	1,136	1,111	1,136	25,700	1,136
2003-02-13	1,160	1,161	1,121	1,131	9,500	1,131
2003-02-12	1,121	1,152	1,121	1,150	16,900	1,150
2003-02-10	1,127	1,141	1,124	1,141	13,200	1,141
2003-02-07	1,119	1,141	1,119	1,135	8,400	1,135
2003-02-06	1,170	1,179	1,136	1,139	8,500	1,139
2003-02-05	1,151	1,169	1,140	1,165	15,600	1,165
2003-02-04	1,166	1,167	1,141	1,160	11,700	1,160
2003-02-03	1,050	1,126	1,050	1,126	11,500	1,126
2003-01-31	1,063	1,075	1,050	1,068	25,300	1,068
2003-01-30	1,130	1,131	1,103	1,103	8,400	1,103
2003-01-29	1,131	1,150	1,122	1,122	13,200	1,122
2003-01-28	1,141	1,141	1,122	1,122	25,000	1,122
2003-01-27	1,181	1,199	1,161	1,161	13,500	1,161
2003-01-24	1,183	1,199	1,180	1,195	12,900	1,195
2003-01-23	1,169	1,170	1,118	1,157	44,700	1,157
2003-01-22	1,205	1,206	1,163	1,169	12,600	1,169
2003-01-21	1,249	1,250	1,204	1,205	8,600	1,205
2003-01-20	1,201	1,250	1,190	1,250	13,700	1,250
2003-01-17	1,217	1,248	1,216	1,221	4,900	1,221
2003-01-16	1,216	1,217	1,200	1,217	5,000	1,217
2003-01-15	1,200	1,247	1,194	1,216	15,700	1,216
2003-01-14	1,130	1,180	1,130	1,180	6,100	1,180
2003-01-10	1,168	1,170	1,125	1,153	11,400	1,153
2003-01-09	1,125	1,130	1,115	1,128	7,900	1,128
2003-01-08	1,203	1,204	1,162	1,162	3,700	1,162
2003-01-07	1,230	1,230	1,200	1,203	6,000	1,203
2003-01-06	1,151	1,198	1,150	1,198	6,000	1,198

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