6779 日本電波工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-285,5105,5405,4705,48092,8005,480
2007-12-275,5705,6405,4905,610170,7005,610
2007-12-265,4105,5405,4005,530131,5005,530
2007-12-255,3205,3705,3205,37070,4005,370
2007-12-215,1105,2404,9805,220144,0005,220
2007-12-205,0605,2305,0105,100106,6005,100
2007-12-195,2005,2104,9205,050178,6005,050
2007-12-185,1805,2105,0805,150149,8005,150
2007-12-175,3105,3705,2705,28086,9005,280
2007-12-145,3205,3905,1805,290210,6005,290
2007-12-135,4305,4305,3605,370143,7005,370
2007-12-125,2205,4205,1605,420123,4005,420
2007-12-115,2905,3205,2405,280122,3005,280
2007-12-105,2405,2705,1505,220212,8005,220
2007-12-075,1905,2505,1105,210233,3005,210
2007-12-064,8405,0504,8005,020308,9005,020
2007-12-054,9405,0004,6404,750419,3004,750
2007-12-045,0105,0704,9604,960162,0004,960
2007-12-035,1705,2405,0405,090136,3005,090
2007-11-305,1605,1804,9205,120315,6005,120
2007-11-295,3605,4605,1405,160387,8005,160
2007-11-285,3505,3505,2505,330101,8005,330
2007-11-275,1005,3305,1005,330167,9005,330
2007-11-265,5205,5305,2205,300364,9005,300
2007-11-225,1905,6405,1805,560418,8005,560
2007-11-215,1105,3205,0605,180156,1005,180
2007-11-204,9505,2304,8705,210221,1005,210
2007-11-195,4205,4605,2605,280148,4005,280
2007-11-165,3805,5005,3705,460124,6005,460
2007-11-155,3905,5305,3205,470126,5005,470
2007-11-145,4705,5005,3505,370164,1005,370
2007-11-135,3505,4605,3005,360127,7005,360
2007-11-125,6005,6005,3005,420173,8005,420
2007-11-095,8405,8705,6705,790172,5005,790
2007-11-085,6505,8405,5805,780211,3005,780
2007-11-075,9005,9005,7305,750145,4005,750
2007-11-065,7405,9205,6805,800128,0005,800
2007-11-056,0806,1005,7705,840236,0005,840
2007-11-025,7906,0805,7306,030200,8006,030
2007-11-015,8005,9505,8005,890271,6005,890
2007-10-315,9005,9005,5805,700626,4005,700
2007-10-306,0106,0605,8705,960410,2005,960
2007-10-296,2206,2605,9806,060485,1006,060
2007-10-266,3706,4406,1706,170245,6006,170
2007-10-256,5206,5506,2506,320229,8006,320
2007-10-246,4906,6506,4706,550143,3006,550
2007-10-236,5306,5506,3106,400251,0006,400
2007-10-226,3806,5806,3406,540119,3006,540
2007-10-196,8806,8806,6206,680152,1006,680
2007-10-186,7506,9306,6906,900164,8006,900
2007-10-176,6806,7806,5806,660158,8006,660
2007-10-166,5506,7906,5306,690304,6006,690
2007-10-156,6106,6706,5006,550186,6006,550
2007-10-126,6006,7106,5206,540281,4006,540
2007-10-116,6506,8906,6006,650393,7006,650
2007-10-106,7806,8306,4806,560529,9006,560
2007-10-096,9306,9906,7106,730669,5006,730
2007-10-057,1907,6507,1107,230293,8007,230
2007-10-047,4007,4107,1507,19099,0007,190
2007-10-037,3207,4607,2007,460182,7007,460
2007-10-027,2507,4207,2207,400173,2007,400
2007-10-017,1707,2307,1107,18090,1007,180
2007-09-287,1507,1806,9807,160117,2007,160
2007-09-277,0007,1707,0007,150125,8007,150
2007-09-266,8906,9806,8406,96075,0006,960
2007-09-256,7306,9206,6706,89093,3006,890
2007-09-216,7406,8206,7306,80052,5006,800
2007-09-206,8006,8706,7806,84089,5006,840
2007-09-196,7306,8606,6406,840145,6006,840
2007-09-186,6806,7006,5306,53036,8006,530
2007-09-146,7106,8106,6606,80080,3006,800
2007-09-136,7906,7906,6306,71050,3006,710
2007-09-126,6406,8706,5206,810159,7006,810
2007-09-116,3806,5306,3306,530100,3006,530
2007-09-106,2006,4506,2006,42071,6006,420
2007-09-076,3506,5206,3406,49060,1006,490
2007-09-066,2906,4906,2606,45049,7006,450
2007-09-056,6606,6906,4306,49052,1006,490
2007-09-046,6706,6906,6006,61033,3006,610
2007-09-036,7806,7806,6306,68078,9006,680
2007-08-316,4906,7806,4106,780159,1006,780
2007-08-306,3306,4506,2806,42088,3006,420
2007-08-296,2606,4106,2006,27085,1006,270
2007-08-286,5006,6706,4206,56071,1006,560
2007-08-276,5006,5306,3506,40061,0006,400
2007-08-246,2606,4006,2406,380109,0006,380
2007-08-236,1906,3606,1406,360179,7006,360
2007-08-226,1406,2005,9905,990143,4005,990
2007-08-216,2006,3106,1606,19047,0006,190
2007-08-206,2106,4006,1006,16084,7006,160
2007-08-176,3806,3806,0606,20092,2006,200
2007-08-166,5606,5606,0806,40081,9006,400
2007-08-156,8006,8506,6406,66077,7006,660
2007-08-146,8006,9006,7306,89068,0006,890
2007-08-136,6406,8006,6006,78087,9006,780
2007-08-106,6906,8206,5206,630163,6006,630
2007-08-096,6706,8406,0006,790421,4006,790
2007-08-086,7206,7706,6206,72099,2006,720
2007-08-076,7406,8506,6606,780127,0006,780
2007-08-066,6006,8406,5406,79068,0006,790
2007-08-036,9006,9006,5606,650154,8006,650
2007-08-026,8906,8906,6806,720115,8006,720
2007-08-016,6606,8706,6406,760123,0006,760
2007-07-316,9206,9806,6806,830256,9006,830
2007-07-306,9307,2006,9007,000229,0007,000
2007-07-276,7007,2206,7007,140174,4007,140
2007-07-267,1307,1707,0007,00051,8007,000
2007-07-257,1807,1907,1007,14083,2007,140
2007-07-247,2807,3507,1407,300104,4007,300
2007-07-237,2507,2807,1907,23059,4007,230
2007-07-207,3307,3407,2307,27062,2007,270
2007-07-197,2207,3507,2207,30089,2007,300
2007-07-187,3207,3207,1607,260138,1007,260
2007-07-177,2007,4507,1107,310216,8007,310
2007-07-137,0207,0506,9707,01062,9007,010
2007-07-127,0707,1106,8406,96085,1006,960
2007-07-117,0107,1007,0107,050116,7007,050
2007-07-107,0807,2807,0807,210138,1007,210
2007-07-097,0907,1307,0107,06079,8007,060
2007-07-066,9707,0306,8906,980100,5006,980
2007-07-057,0807,1407,0307,07073,7007,070
2007-07-047,1007,1907,0807,10079,7007,100
2007-07-036,9407,1206,9307,100182,9007,100
2007-07-026,9606,9606,8706,90081,4006,900
2007-06-296,8507,0006,8007,000215,6007,000
2007-06-286,5306,7606,5006,750187,7006,750
2007-06-276,5406,6006,3206,370148,7006,370
2007-06-266,5706,6706,4806,67084,1006,670
2007-06-256,6006,7106,5406,560104,3006,560
2007-06-226,7106,7106,5406,680124,5006,680
2007-06-216,6006,7706,5806,710179,0006,710
2007-06-206,5006,6006,4806,580143,0006,580
2007-06-196,5006,5206,4106,420113,7006,420
2007-06-186,5706,5906,5006,560151,6006,560
2007-06-156,3006,5206,2606,490279,6006,490
2007-06-146,2006,2206,0706,170130,7006,170
2007-06-136,1406,1905,9506,160170,6006,160
2007-06-126,1206,2306,0706,140128,4006,140
2007-06-116,1006,1205,9806,04078,5006,040
2007-06-086,1006,1005,9606,070114,4006,070
2007-06-076,0006,0905,9706,08059,2006,080
2007-06-066,1706,1706,0806,12088,6006,120
2007-06-056,2906,3306,0706,170162,6006,170
2007-06-046,2006,3906,1506,380180,4006,380
2007-06-016,0206,2306,0206,190212,5006,190
2007-05-315,8906,0805,8606,070213,1006,070
2007-05-305,7605,8505,7605,82082,9005,820
2007-05-295,6105,8405,6105,80099,4005,800
2007-05-285,5605,6905,5305,68058,1005,680
2007-05-255,4505,5705,3605,53069,2005,530
2007-05-245,5605,5605,4505,51054,4005,510
2007-05-235,6505,7205,6105,61056,8005,610
2007-05-225,5505,6405,5305,64076,0005,640
2007-05-215,2805,6505,2805,650149,2005,650
2007-05-185,3405,4105,2105,270138,0005,270
2007-05-175,4005,4905,3405,360116,2005,360
2007-05-165,6005,6305,4105,46099,2005,460
2007-05-155,6605,6805,5605,64084,6005,640
2007-05-145,6705,6805,5505,59084,8005,590
2007-05-115,6505,6905,5905,67092,9005,670
2007-05-105,7605,8005,6705,710113,5005,710
2007-05-095,7905,8305,7305,77070,4005,770
2007-05-085,9705,9705,7605,790106,1005,790
2007-05-075,9305,9705,8805,96076,7005,960
2007-05-025,7905,8405,7605,79051,0005,790
2007-05-015,9105,9105,7505,83083,9005,830
2007-04-275,8005,9705,7505,930188,6005,930
2007-04-265,6105,8205,6105,690224,6005,690
2007-04-255,7805,8105,6705,770126,5005,770
2007-04-245,8105,9505,7705,860127,2005,860
2007-04-235,6705,9805,6705,910202,2005,910
2007-04-205,8205,8205,6705,710141,6005,710
2007-04-195,7905,8305,6305,810201,4005,810
2007-04-185,9005,9605,8105,810153,3005,810
2007-04-175,9705,9705,8505,89080,3005,890
2007-04-165,9305,9805,8205,90085,2005,900
2007-04-135,9306,0305,8805,89085,0005,890
2007-04-125,9105,9505,8605,910129,6005,910
2007-04-116,0906,1205,9405,990197,9005,990
2007-04-106,2706,2806,0606,130235,1006,130
2007-04-096,0006,4206,0006,410552,9006,410
2007-04-065,8806,0305,8205,980345,2005,980
2007-04-055,7705,9105,7505,780184,2005,780
2007-04-045,8105,8405,7205,830146,9005,830
2007-04-035,7105,7305,6205,620106,2005,620
2007-04-025,8505,8805,6605,710102,7005,710
2007-03-305,8905,8905,8005,80081,0005,800
2007-03-295,6805,8405,6605,80074,3005,800
2007-03-285,7605,8805,7105,76090,3005,760
2007-03-275,8105,9105,7805,85063,5005,850
2007-03-265,8605,9505,8205,92087,1005,920
2007-03-235,8705,9305,7205,800101,1005,800
2007-03-225,9005,9605,8605,930143,3005,930
2007-03-205,8005,8405,7405,830106,7005,830
2007-03-195,6505,8105,6505,81071,1005,810
2007-03-165,6405,7905,5705,75099,1005,750
2007-03-155,6805,7705,6205,670124,0005,670
2007-03-145,7405,7805,6705,72097,6005,720
2007-03-135,8605,9405,8105,870128,8005,870
2007-03-125,7305,8405,7205,780145,6005,780
2007-03-095,7305,7605,7005,700169,1005,700
2007-03-085,5605,7505,5605,75092,8005,750
2007-03-075,8105,8105,6505,660138,2005,660
2007-03-065,4505,7305,3405,670155,7005,670
2007-03-055,5305,5405,2605,260147,5005,260
2007-03-025,7505,7705,6505,670118,8005,670
2007-03-015,8505,8805,7105,840158,2005,840
2007-02-285,2405,8005,2105,690199,9005,690
2007-02-275,7205,9405,6805,940231,4005,940
2007-02-265,6405,7205,6105,62050,5005,620
2007-02-235,6005,6905,6005,65054,6005,650
2007-02-225,6705,7605,6505,70094,4005,700
2007-02-215,5205,6505,5205,60078,8005,600
2007-02-205,4905,5505,4805,52051,0005,520
2007-02-195,5705,6305,5405,57072,6005,570
2007-02-165,4905,5905,4605,550154,2005,550
2007-02-155,3805,4805,3805,46084,4005,460
2007-02-145,4305,4705,3805,38055,4005,380
2007-02-135,3905,4905,3005,41080,4005,410
2007-02-095,3305,4205,2605,39070,6005,390
2007-02-085,3305,4905,3205,390112,8005,390
2007-02-075,4605,4605,3705,39088,0005,390
2007-02-065,3705,5005,3705,480151,9005,480
2007-02-055,3805,4905,3205,380125,5005,380
2007-02-025,4905,5205,3705,370118,5005,370
2007-02-015,3905,4805,3105,480222,4005,480
2007-01-315,3605,4805,3005,410209,2005,410
2007-01-305,2405,4505,2005,270166,4005,270
2007-01-295,2505,3105,2105,25086,7005,250
2007-01-265,1205,2605,1105,22093,7005,220
2007-01-255,2005,3005,1205,12074,0005,120
2007-01-245,2805,3105,1705,200121,7005,200
2007-01-235,3905,3905,2905,330201,5005,330
2007-01-225,3305,4305,3105,360191,2005,360
2007-01-195,1405,2405,1305,210161,3005,210
2007-01-185,1305,2405,0805,140335,4005,140
2007-01-175,0005,1404,9605,070457,2005,070
2007-01-164,8504,9804,8404,98091,9004,980
2007-01-154,9204,9404,8004,84075,1004,840
2007-01-124,7304,8904,7204,860124,1004,860
2007-01-114,8104,8804,7004,71081,5004,710
2007-01-104,8404,8604,7704,79068,8004,790
2007-01-094,8504,8904,7604,82069,2004,820
2007-01-054,9404,9404,7604,83077,9004,830
2007-01-044,9804,9804,8804,95030,4004,950

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