6779 日本電波工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,200	2,240	2,185	2,200	22,500	2,200
2004-12-29	2,170	2,180	2,145	2,170	48,800	2,170
2004-12-28	2,150	2,155	2,090	2,155	19,100	2,155
2004-12-27	2,135	2,145	2,050	2,130	62,300	2,130
2004-12-24	2,160	2,170	2,120	2,125	48,800	2,125
2004-12-22	2,100	2,155	2,100	2,130	30,700	2,130
2004-12-21	2,150	2,155	2,120	2,140	85,200	2,140
2004-12-20	2,190	2,190	2,150	2,150	19,100	2,150
2004-12-17	2,030	2,150	2,030	2,150	48,300	2,150
2004-12-16	2,105	2,140	2,070	2,070	84,200	2,070
2004-12-15	2,180	2,180	2,130	2,145	56,300	2,145
2004-12-14	2,170	2,220	2,170	2,220	21,400	2,220
2004-12-13	2,220	2,220	2,165	2,165	19,200	2,165
2004-12-10	2,265	2,265	2,225	2,230	49,000	2,230
2004-12-09	2,225	2,240	2,225	2,225	28,600	2,225
2004-12-08	2,200	2,265	2,200	2,255	15,900	2,255
2004-12-07	2,255	2,255	2,220	2,230	14,700	2,230
2004-12-06	2,250	2,280	2,250	2,265	11,700	2,265
2004-12-03	2,280	2,285	2,200	2,275	17,500	2,275
2004-12-02	2,255	2,280	2,255	2,280	25,500	2,280
2004-12-01	2,210	2,235	2,185	2,230	28,800	2,230
2004-11-30	2,220	2,220	2,195	2,210	19,500	2,210
2004-11-29	2,155	2,225	2,155	2,220	25,800	2,220
2004-11-26	2,175	2,185	2,165	2,170	12,900	2,170
2004-11-25	2,150	2,185	2,150	2,175	17,100	2,175
2004-11-24	2,190	2,190	2,150	2,150	7,200	2,150
2004-11-22	2,160	2,200	2,160	2,160	18,300	2,160
2004-11-19	2,200	2,210	2,180	2,190	11,800	2,190
2004-11-18	2,215	2,215	2,190	2,200	17,000	2,200
2004-11-17	2,185	2,215	2,180	2,190	28,700	2,190
2004-11-16	2,190	2,195	2,170	2,190	22,400	2,190
2004-11-15	2,170	2,210	2,165	2,200	55,700	2,200
2004-11-12	2,160	2,185	2,155	2,170	37,200	2,170
2004-11-11	2,160	2,190	2,155	2,160	23,400	2,160
2004-11-10	2,195	2,215	2,185	2,195	11,200	2,195
2004-11-09	2,195	2,215	2,190	2,200	36,600	2,200
2004-11-08	2,200	2,205	2,190	2,195	22,000	2,195
2004-11-05	2,170	2,210	2,165	2,200	34,900	2,200
2004-11-04	2,210	2,230	2,185	2,185	14,300	2,185
2004-11-02	2,235	2,240	2,200	2,235	23,300	2,235
2004-11-01	2,240	2,245	2,200	2,235	32,700	2,235
2004-10-29	2,250	2,250	2,205	2,245	58,200	2,245
2004-10-28	2,250	2,260	2,220	2,245	62,000	2,245
2004-10-27	2,250	2,270	2,240	2,240	21,000	2,240
2004-10-26	2,200	2,245	2,185	2,240	10,600	2,240
2004-10-25	2,205	2,230	2,160	2,210	22,100	2,210
2004-10-22	2,270	2,280	2,245	2,260	25,600	2,260
2004-10-21	2,250	2,270	2,230	2,260	19,000	2,260
2004-10-20	2,295	2,295	2,240	2,255	25,300	2,255
2004-10-19	2,300	2,335	2,260	2,295	14,100	2,295
2004-10-18	2,295	2,315	2,270	2,290	27,700	2,290
2004-10-15	2,220	2,290	2,220	2,280	22,400	2,280
2004-10-14	2,255	2,295	2,255	2,275	31,200	2,275
2004-10-13	2,330	2,340	2,280	2,295	19,700	2,295
2004-10-12	2,350	2,365	2,320	2,330	15,800	2,330
2004-10-08	2,320	2,355	2,320	2,345	16,400	2,345
2004-10-07	2,425	2,425	2,320	2,400	19,600	2,400
2004-10-06	2,335	2,420	2,300	2,410	46,900	2,410
2004-10-05	2,330	2,340	2,315	2,330	21,100	2,330
2004-10-04	2,340	2,340	2,310	2,330	27,800	2,330
2004-10-01	2,310	2,315	2,275	2,280	14,900	2,280
2004-09-30	2,250	2,290	2,250	2,270	13,800	2,270
2004-09-29	2,275	2,295	2,235	2,235	23,200	2,235
2004-09-28	2,300	2,335	2,300	2,310	21,200	2,310
2004-09-27	2,330	2,350	2,280	2,295	29,700	2,295
2004-09-24	2,320	2,350	2,310	2,330	55,900	2,330
2004-09-22	2,300	2,325	2,290	2,320	45,800	2,320
2004-09-21	2,300	2,300	2,265	2,280	36,500	2,280
2004-09-17	2,270	2,285	2,250	2,265	32,400	2,265
2004-09-16	2,205	2,290	2,205	2,250	55,300	2,250
2004-09-15	2,345	2,345	2,310	2,310	38,500	2,310
2004-09-14	2,325	2,370	2,325	2,340	47,200	2,340
2004-09-13	2,300	2,315	2,295	2,310	48,600	2,310
2004-09-10	2,300	2,340	2,290	2,305	82,400	2,305
2004-09-09	2,395	2,395	2,370	2,370	22,100	2,370
2004-09-08	2,390	2,395	2,360	2,390	32,700	2,390
2004-09-07	2,390	2,400	2,360	2,380	35,000	2,380
2004-09-06	2,400	2,405	2,365	2,390	26,300	2,390
2004-09-03	2,405	2,410	2,350	2,360	60,100	2,360
2004-09-02	2,390	2,410	2,380	2,390	27,700	2,390
2004-09-01	2,385	2,410	2,380	2,410	40,100	2,410
2004-08-31	2,400	2,405	2,370	2,380	30,000	2,380
2004-08-30	2,415	2,435	2,390	2,410	38,400	2,410
2004-08-27	2,420	2,420	2,410	2,420	19,300	2,420
2004-08-26	2,395	2,415	2,395	2,405	25,100	2,405
2004-08-25	2,405	2,405	2,325	2,395	54,100	2,395
2004-08-24	2,380	2,425	2,375	2,415	48,700	2,415
2004-08-23	2,435	2,440	2,400	2,405	58,900	2,405
2004-08-20	2,320	2,385	2,320	2,355	36,200	2,355
2004-08-19	2,285	2,350	2,260	2,320	56,200	2,320
2004-08-18	2,240	2,245	2,190	2,235	60,800	2,235
2004-08-17	2,270	2,300	2,235	2,245	78,300	2,245
2004-08-16	2,275	2,315	2,180	2,230	95,300	2,230
2004-08-13	2,390	2,400	2,305	2,315	64,900	2,315
2004-08-12	2,450	2,450	2,415	2,415	49,900	2,415
2004-08-11	2,450	2,485	2,410	2,435	100,800	2,435
2004-08-10	2,355	2,370	2,350	2,355	32,900	2,355
2004-08-09	2,290	2,390	2,265	2,390	40,100	2,390
2004-08-06	2,370	2,410	2,370	2,395	68,500	2,395
2004-08-05	2,485	2,485	2,440	2,440	45,400	2,440
2004-08-04	2,480	2,480	2,390	2,480	128,100	2,480
2004-08-03	2,650	2,680	2,555	2,575	54,500	2,575
2004-08-02	2,665	2,670	2,600	2,645	33,000	2,645
2004-07-30	2,645	2,690	2,620	2,675	69,000	2,675
2004-07-29	2,710	2,725	2,640	2,695	55,000	2,695
2004-07-28	2,700	2,715	2,660	2,700	44,600	2,700
2004-07-27	2,600	2,620	2,580	2,610	102,100	2,610
2004-07-26	2,600	2,650	2,600	2,640	31,800	2,640
2004-07-23	2,690	2,730	2,675	2,700	68,600	2,700
2004-07-22	2,650	2,730	2,620	2,655	47,700	2,655
2004-07-21	2,730	2,730	2,675	2,675	40,000	2,675
2004-07-20	2,660	2,740	2,630	2,680	99,800	2,680
2004-07-16	2,635	2,745	2,575	2,740	149,300	2,740
2004-07-15	2,785	2,800	2,550	2,630	266,500	2,630
2004-07-14	2,950	2,965	2,815	2,825	92,200	2,825
2004-07-13	2,885	2,965	2,860	2,905	79,700	2,905
2004-07-12	2,980	3,040	2,915	2,965	232,300	2,965
2004-07-09	2,750	2,810	2,725	2,795	160,000	2,795
2004-07-08	2,710	2,720	2,635	2,635	94,400	2,635
2004-07-07	2,605	2,750	2,550	2,750	160,100	2,750
2004-07-06	2,560	2,630	2,550	2,615	94,300	2,615
2004-07-05	2,510	2,540	2,505	2,520	23,300	2,520
2004-07-02	2,495	2,560	2,495	2,545	89,400	2,545
2004-07-01	2,615	2,645	2,585	2,595	69,700	2,595
2004-06-30	2,680	2,685	2,625	2,655	21,300	2,655
2004-06-29	2,670	2,695	2,650	2,680	76,300	2,680
2004-06-28	2,565	2,650	2,565	2,650	62,200	2,650
2004-06-25	2,580	2,580	2,540	2,570	41,900	2,570
2004-06-24	2,500	2,575	2,485	2,560	81,700	2,560
2004-06-23	2,495	2,495	2,450	2,470	25,400	2,470
2004-06-22	2,490	2,490	2,400	2,485	24,800	2,485
2004-06-21	2,490	2,510	2,460	2,480	51,600	2,480
2004-06-18	2,505	2,515	2,430	2,435	42,000	2,435
2004-06-17	2,510	2,530	2,480	2,510	27,800	2,510
2004-06-16	2,575	2,575	2,505	2,520	29,900	2,520
2004-06-15	2,540	2,550	2,510	2,525	52,100	2,525
2004-06-14	2,510	2,590	2,510	2,575	95,300	2,575
2004-06-11	2,500	2,510	2,480	2,500	130,100	2,500
2004-06-10	2,475	2,490	2,450	2,485	41,800	2,485
2004-06-09	2,520	2,520	2,440	2,450	54,400	2,450
2004-06-08	2,480	2,525	2,450	2,490	58,800	2,490
2004-06-07	2,455	2,480	2,400	2,430	87,300	2,430
2004-06-04	2,350	2,455	2,350	2,375	67,800	2,375
2004-06-03	2,365	2,390	2,340	2,350	53,100	2,350
2004-06-02	2,385	2,385	2,365	2,365	25,500	2,365
2004-06-01	2,385	2,400	2,370	2,390	37,000	2,390
2004-05-31	2,420	2,420	2,365	2,390	35,400	2,390
2004-05-28	2,360	2,410	2,355	2,410	65,200	2,410
2004-05-27	2,440	2,460	2,365	2,370	63,300	2,370
2004-05-26	2,410	2,455	2,410	2,440	36,500	2,440
2004-05-25	2,440	2,460	2,420	2,450	35,100	2,450
2004-05-24	2,450	2,490	2,450	2,450	31,000	2,450
2004-05-21	2,430	2,480	2,430	2,460	44,800	2,460
2004-05-20	2,450	2,485	2,420	2,435	110,800	2,435
2004-05-19	2,380	2,470	2,350	2,420	65,500	2,420
2004-05-18	2,140	2,310	2,140	2,300	96,900	2,300
2004-05-17	2,285	2,335	2,210	2,255	59,600	2,255
2004-05-14	2,405	2,430	2,360	2,365	43,800	2,365
2004-05-13	2,510	2,510	2,440	2,445	50,300	2,445
2004-05-12	2,515	2,520	2,415	2,430	48,100	2,430
2004-05-11	2,435	2,445	2,380	2,440	108,100	2,440
2004-05-10	2,380	2,500	2,370	2,405	107,100	2,405
2004-05-07	2,460	2,540	2,460	2,495	49,500	2,495
2004-05-06	2,570	2,600	2,500	2,500	33,800	2,500
2004-04-30	2,500	2,565	2,460	2,530	75,800	2,530
2004-04-28	2,580	2,600	2,510	2,525	34,700	2,525
2004-04-27	2,520	2,640	2,505	2,580	45,600	2,580
2004-04-26	2,550	2,680	2,550	2,600	122,400	2,600
2004-04-23	2,470	2,515	2,470	2,485	115,800	2,485
2004-04-22	2,355	2,475	2,355	2,460	230,700	2,460
2004-04-21	2,290	2,355	2,290	2,335	96,500	2,335
2004-04-20	2,170	2,350	2,170	2,300	96,000	2,300
2004-04-19	2,205	2,215	2,120	2,165	89,500	2,165
2004-04-16	2,260	2,300	2,240	2,240	32,000	2,240
2004-04-15	2,355	2,355	2,280	2,300	49,000	2,300
2004-04-14	2,340	2,355	2,260	2,330	33,000	2,330
2004-04-13	2,305	2,380	2,285	2,355	78,400	2,355
2004-04-12	2,255	2,350	2,255	2,305	25,800	2,305
2004-04-09	2,210	2,300	2,210	2,295	69,100	2,295
2004-04-08	2,290	2,345	2,250	2,330	36,800	2,330
2004-04-07	2,350	2,350	2,280	2,310	49,800	2,310
2004-04-06	2,350	2,370	2,285	2,330	114,200	2,330
2004-04-05	2,205	2,345	2,200	2,305	106,500	2,305
2004-04-02	2,165	2,250	2,115	2,170	75,500	2,170
2004-04-01	2,155	2,180	2,100	2,155	55,000	2,155
2004-03-31	2,100	2,160	2,085	2,160	50,100	2,160
2004-03-30	2,105	2,120	2,075	2,085	23,800	2,085
2004-03-29	2,145	2,145	2,060	2,065	45,500	2,065
2004-03-26	2,100	2,145	2,055	2,110	36,500	2,110
2004-03-25	2,045	2,050	2,015	2,045	43,200	2,045
2004-03-24	2,080	2,080	2,035	2,035	19,600	2,035
2004-03-23	2,070	2,085	2,015	2,080	17,900	2,080
2004-03-22	2,035	2,095	2,025	2,075	15,100	2,075
2004-03-19	2,095	2,095	2,025	2,065	54,800	2,065
2004-03-18	2,110	2,150	2,055	2,095	23,900	2,095
2004-03-17	2,085	2,150	2,075	2,150	32,900	2,150
2004-03-16	2,095	2,100	2,070	2,090	21,500	2,090
2004-03-15	2,085	2,115	2,070	2,100	22,700	2,100
2004-03-12	2,095	2,095	2,020	2,050	38,300	2,050
2004-03-11	2,010	2,090	2,000	2,090	17,100	2,090
2004-03-10	2,080	2,120	2,065	2,070	21,100	2,070
2004-03-09	2,100	2,130	2,080	2,080	22,600	2,080
2004-03-08	2,130	2,170	2,130	2,135	34,400	2,135
2004-03-05	2,150	2,150	2,080	2,125	36,000	2,125
2004-03-04	2,150	2,175	2,115	2,120	74,000	2,120
2004-03-03	2,000	2,200	1,990	2,135	183,600	2,135
2004-03-02	1,999	2,000	1,952	1,982	16,000	1,982
2004-03-01	1,985	1,999	1,961	1,988	35,600	1,988
2004-02-27	1,934	1,990	1,920	1,953	54,500	1,953
2004-02-26	1,943	1,965	1,941	1,964	16,800	1,964
2004-02-25	1,940	1,974	1,940	1,941	21,900	1,941
2004-02-24	1,980	1,980	1,940	1,951	26,000	1,951
2004-02-23	1,980	1,980	1,945	1,970	25,500	1,970
2004-02-20	1,942	1,970	1,931	1,931	39,300	1,931
2004-02-19	1,885	1,965	1,885	1,941	81,200	1,941
2004-02-18	1,857	1,905	1,857	1,863	38,300	1,863
2004-02-17	1,821	1,862	1,820	1,851	40,300	1,851
2004-02-16	1,860	1,880	1,810	1,832	36,300	1,832
2004-02-13	1,882	1,906	1,863	1,885	26,300	1,885
2004-02-12	1,881	1,916	1,881	1,882	25,600	1,882
2004-02-10	1,860	1,893	1,860	1,880	21,000	1,880
2004-02-09	1,870	1,926	1,870	1,883	20,600	1,883
2004-02-06	1,899	1,930	1,890	1,893	43,900	1,893
2004-02-05	1,900	1,917	1,870	1,910	34,100	1,910
2004-02-04	2,000	2,000	1,930	1,930	21,800	1,930
2004-02-03	2,055	2,060	1,920	2,010	33,800	2,010
2004-02-02	1,979	2,070	1,979	2,055	58,200	2,055
2004-01-30	1,963	2,095	1,960	2,040	101,400	2,040
2004-01-29	1,965	1,999	1,960	1,960	21,400	1,960
2004-01-28	2,000	2,015	1,971	2,005	47,400	2,005
2004-01-27	2,000	2,030	1,965	2,005	41,400	2,005
2004-01-26	1,991	2,000	1,930	1,940	28,000	1,940
2004-01-23	1,990	2,010	1,950	2,000	33,100	2,000
2004-01-22	2,035	2,035	1,980	1,985	83,300	1,985
2004-01-21	1,918	1,999	1,900	1,981	122,900	1,981
2004-01-20	1,870	1,920	1,870	1,901	52,500	1,901
2004-01-19	1,877	1,877	1,858	1,867	21,800	1,867
2004-01-16	1,870	1,882	1,853	1,858	13,700	1,858
2004-01-15	1,870	1,897	1,870	1,875	39,200	1,875
2004-01-14	1,900	1,909	1,853	1,894	34,900	1,894
2004-01-13	1,870	1,935	1,864	1,898	51,100	1,898
2004-01-09	1,850	1,860	1,830	1,845	59,300	1,845
2004-01-08	1,815	1,832	1,800	1,800	47,400	1,800
2004-01-07	1,768	1,810	1,765	1,797	17,200	1,797
2004-01-06	1,820	1,820	1,760	1,780	50,900	1,780
2004-01-05	1,830	1,840	1,816	1,820	23,000	1,820

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