6779 日本電波工業(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,029	1,049	1,022	1,046	37,600	1,046
2008-12-29	982	1,018	976	1,012	48,200	1,012
2008-12-26	968	980	958	976	42,800	976
2008-12-25	987	987	954	958	36,100	958
2008-12-24	980	988	947	968	137,300	968
2008-12-22	1,002	1,022	990	1,000	50,000	1,000
2008-12-19	1,008	1,029	998	1,009	107,500	1,009
2008-12-18	1,018	1,027	981	998	107,300	998
2008-12-17	1,045	1,045	977	1,002	101,700	1,002
2008-12-16	1,015	1,026	990	1,025	87,200	1,025
2008-12-15	1,028	1,040	1,001	1,025	67,000	1,025
2008-12-12	1,011	1,024	960	998	154,900	998
2008-12-11	1,081	1,101	1,021	1,054	67,800	1,054
2008-12-10	1,050	1,116	1,034	1,101	101,000	1,101
2008-12-09	1,056	1,095	1,027	1,040	86,500	1,040
2008-12-08	1,021	1,062	1,001	1,056	105,900	1,056
2008-12-05	965	1,020	955	991	84,000	991
2008-12-04	1,017	1,049	950	966	152,800	966
2008-12-03	1,050	1,068	1,011	1,037	51,500	1,037
2008-12-02	1,026	1,076	1,002	1,015	95,100	1,015
2008-12-01	1,110	1,131	1,080	1,098	44,000	1,098
2008-11-28	1,089	1,155	1,065	1,124	79,400	1,124
2008-11-27	1,096	1,107	1,051	1,069	77,900	1,069
2008-11-26	1,093	1,120	1,047	1,099	99,300	1,099
2008-11-25	1,075	1,098	969	1,098	218,800	1,098
2008-11-21	940	1,010	925	998	215,500	998
2008-11-20	1,030	1,035	931	935	195,900	935
2008-11-19	1,075	1,095	1,004	1,035	153,900	1,035
2008-11-18	1,119	1,133	1,034	1,073	167,700	1,073
2008-11-17	1,102	1,158	1,080	1,121	87,800	1,121
2008-11-14	1,210	1,219	1,070	1,106	149,800	1,106
2008-11-13	1,110	1,170	1,090	1,130	139,900	1,130
2008-11-12	1,197	1,220	1,123	1,170	189,000	1,170
2008-11-11	1,280	1,281	1,181	1,196	143,700	1,196
2008-11-10	1,321	1,323	1,210	1,303	120,300	1,303
2008-11-07	1,259	1,259	1,131	1,181	190,000	1,181
2008-11-06	1,295	1,315	1,200	1,239	241,500	1,239
2008-11-05	1,348	1,452	1,271	1,375	236,400	1,375
2008-11-04	1,225	1,311	1,225	1,286	97,200	1,286
2008-10-31	1,187	1,270	1,131	1,219	284,800	1,219
2008-10-30	1,111	1,190	1,070	1,167	419,700	1,167
2008-10-29	1,195	1,195	1,020	1,122	249,400	1,122
2008-10-28	960	1,048	911	1,048	328,200	1,048
2008-10-27	1,060	1,101	950	950	285,900	950
2008-10-24	1,185	1,209	1,067	1,100	244,900	1,100
2008-10-23	1,200	1,261	1,090	1,177	375,200	1,177
2008-10-22	1,294	1,320	1,221	1,221	151,900	1,221
2008-10-21	1,349	1,389	1,290	1,344	375,000	1,344
2008-10-20	1,325	1,369	1,211	1,275	350,200	1,275
2008-10-17	1,455	1,468	1,298	1,324	238,900	1,324
2008-10-16	1,446	1,447	1,355	1,375	310,000	1,375
2008-10-15	1,616	1,713	1,549	1,625	256,200	1,625
2008-10-14	1,586	1,586	1,586	1,586	24,300	1,586
2008-10-10	1,191	1,415	1,175	1,386	277,900	1,386
2008-10-09	1,250	1,395	1,236	1,351	244,600	1,351
2008-10-08	1,252	1,300	1,170	1,195	307,400	1,195
2008-10-07	1,232	1,419	1,232	1,329	315,000	1,329
2008-10-06	1,600	1,605	1,401	1,428	270,600	1,428
2008-10-03	1,703	1,705	1,604	1,618	151,600	1,618
2008-10-02	1,812	1,845	1,694	1,703	111,300	1,703
2008-10-01	1,874	1,890	1,794	1,811	266,600	1,811
2008-09-30	1,724	1,800	1,721	1,784	144,600	1,784
2008-09-29	1,958	1,958	1,862	1,874	193,000	1,874
2008-09-26	1,890	1,932	1,850	1,898	147,800	1,898
2008-09-25	1,935	1,965	1,879	1,892	141,500	1,892
2008-09-24	1,931	2,025	1,920	1,990	159,000	1,990
2008-09-22	2,085	2,120	2,020	2,040	182,600	2,040
2008-09-19	1,940	2,040	1,915	2,005	313,200	2,005
2008-09-18	1,806	1,940	1,775	1,915	275,000	1,915
2008-09-17	1,796	1,837	1,765	1,836	356,600	1,836
2008-09-16	1,670	1,740	1,615	1,730	523,500	1,730
2008-09-12	1,750	1,814	1,724	1,797	413,200	1,797
2008-09-11	1,780	1,831	1,728	1,750	510,800	1,750
2008-09-10	1,821	1,897	1,755	1,830	463,300	1,830
2008-09-09	1,992	1,995	1,815	1,835	514,100	1,835
2008-09-08	2,055	2,055	1,958	2,015	227,100	2,015
2008-09-05	1,900	1,998	1,871	1,930	306,800	1,930
2008-09-04	2,010	2,090	1,931	2,015	239,400	2,015
2008-09-03	2,105	2,130	2,015	2,055	206,500	2,055
2008-09-02	2,160	2,215	2,015	2,115	301,000	2,115
2008-09-01	2,240	2,295	2,145	2,165	188,300	2,165
2008-08-29	2,345	2,350	2,295	2,320	188,100	2,320
2008-08-28	2,320	2,320	2,170	2,185	182,000	2,185
2008-08-27	2,370	2,370	2,325	2,335	151,600	2,335
2008-08-26	2,380	2,410	2,350	2,375	115,700	2,375
2008-08-25	2,450	2,450	2,345	2,360	147,600	2,360
2008-08-22	2,375	2,485	2,350	2,450	298,200	2,450
2008-08-21	2,330	2,405	2,280	2,295	281,500	2,295
2008-08-20	2,250	2,580	2,250	2,490	657,600	2,490
2008-08-19	2,290	2,300	2,220	2,275	185,800	2,275
2008-08-18	2,370	2,410	2,330	2,350	201,800	2,350
2008-08-15	2,410	2,460	2,375	2,450	108,500	2,450
2008-08-14	2,475	2,500	2,425	2,450	167,600	2,450
2008-08-13	2,350	2,430	2,280	2,395	227,900	2,395
2008-08-12	2,500	2,500	2,340	2,350	204,200	2,350
2008-08-11	2,420	2,485	2,365	2,465	298,700	2,465
2008-08-08	2,220	2,365	2,210	2,335	182,400	2,335
2008-08-07	2,365	2,385	2,270	2,295	361,800	2,295
2008-08-06	2,265	2,425	2,250	2,425	730,600	2,425
2008-08-05	1,931	2,035	1,917	2,025	250,800	2,025
2008-08-04	1,937	1,972	1,911	1,930	158,800	1,930
2008-08-01	1,940	1,982	1,911	1,936	212,200	1,936
2008-07-31	2,005	2,015	1,943	1,950	190,200	1,950
2008-07-30	2,010	2,035	1,954	1,996	225,600	1,996
2008-07-29	2,070	2,070	2,005	2,030	104,300	2,030
2008-07-28	2,155	2,160	2,085	2,105	69,800	2,105
2008-07-25	2,100	2,165	2,075	2,100	121,500	2,100
2008-07-24	2,045	2,215	2,045	2,190	190,200	2,190
2008-07-23	1,956	2,090	1,953	2,065	186,200	2,065
2008-07-22	1,927	1,955	1,873	1,938	211,200	1,938
2008-07-18	1,989	1,991	1,923	1,935	115,100	1,935
2008-07-17	1,990	1,992	1,925	1,959	198,400	1,959
2008-07-16	2,000	2,010	1,910	1,946	218,500	1,946
2008-07-15	2,050	2,050	1,970	1,990	178,800	1,990
2008-07-14	2,035	2,100	2,025	2,050	143,400	2,050
2008-07-11	2,080	2,100	1,995	2,005	152,100	2,005
2008-07-10	1,996	2,095	1,982	2,075	157,300	2,075
2008-07-09	2,160	2,170	1,975	1,987	380,400	1,987
2008-07-08	2,300	2,305	2,050	2,085	388,400	2,085
2008-07-07	2,280	2,310	2,210	2,290	178,200	2,290
2008-07-04	2,130	2,230	2,130	2,165	148,300	2,165
2008-07-03	2,135	2,170	2,045	2,125	258,100	2,125
2008-07-02	2,245	2,285	2,185	2,195	180,600	2,195
2008-07-01	2,250	2,290	2,225	2,245	259,200	2,245
2008-06-30	2,365	2,390	2,240	2,245	233,000	2,245
2008-06-27	2,420	2,435	2,380	2,405	112,000	2,405
2008-06-26	2,525	2,530	2,455	2,470	114,200	2,470
2008-06-25	2,530	2,535	2,475	2,515	98,100	2,515
2008-06-24	2,570	2,570	2,520	2,530	66,800	2,530
2008-06-23	2,535	2,570	2,510	2,550	63,500	2,550
2008-06-20	2,600	2,610	2,530	2,575	113,900	2,575
2008-06-19	2,640	2,655	2,560	2,590	180,600	2,590
2008-06-18	2,640	2,685	2,640	2,665	163,300	2,665
2008-06-17	2,700	2,705	2,640	2,645	180,100	2,645
2008-06-16	2,715	2,735	2,700	2,715	131,000	2,715
2008-06-13	2,735	2,770	2,680	2,710	276,500	2,710
2008-06-12	2,810	2,815	2,715	2,725	355,900	2,725
2008-06-11	2,775	2,890	2,750	2,880	279,700	2,880
2008-06-10	2,830	2,845	2,705	2,745	199,800	2,745
2008-06-09	2,750	2,820	2,745	2,795	128,100	2,795
2008-06-06	3,000	3,020	2,830	2,870	392,000	2,870
2008-06-05	2,970	3,000	2,935	2,990	259,300	2,990
2008-06-04	2,900	2,930	2,845	2,905	383,300	2,905
2008-06-03	2,800	2,875	2,770	2,805	184,600	2,805
2008-06-02	2,795	2,825	2,750	2,795	131,900	2,795
2008-05-30	2,775	2,790	2,725	2,780	173,900	2,780
2008-05-29	2,710	2,740	2,650	2,715	212,500	2,715
2008-05-28	2,780	2,780	2,655	2,670	147,500	2,670
2008-05-27	2,775	2,780	2,725	2,755	76,100	2,755
2008-05-26	2,880	2,885	2,745	2,755	205,700	2,755
2008-05-23	2,890	2,915	2,840	2,850	242,200	2,850
2008-05-22	2,780	2,870	2,710	2,865	221,900	2,865
2008-05-21	2,800	2,815	2,715	2,805	306,400	2,805
2008-05-20	2,815	2,835	2,770	2,820	182,800	2,820
2008-05-19	2,880	2,895	2,770	2,790	218,000	2,790
2008-05-16	2,820	2,890	2,760	2,850	583,400	2,850
2008-05-15	2,620	2,755	2,620	2,740	540,800	2,740
2008-05-14	2,615	2,620	2,575	2,615	348,000	2,615
2008-05-13	2,625	2,635	2,545	2,610	399,600	2,610
2008-05-12	2,625	2,640	2,510	2,620	782,800	2,620
2008-05-09	2,620	2,710	2,620	2,660	1,154,600	2,660
2008-05-08	3,270	3,270	3,020	3,120	545,400	3,120
2008-05-07	3,360	3,370	3,250	3,290	242,200	3,290
2008-05-02	3,120	3,160	3,070	3,160	303,300	3,160
2008-05-01	3,110	3,110	3,020	3,020	213,800	3,020
2008-04-30	3,070	3,120	2,995	3,060	237,000	3,060
2008-04-28	3,020	3,080	3,000	3,050	257,300	3,050
2008-04-25	2,945	2,980	2,905	2,975	266,700	2,975
2008-04-24	2,880	2,950	2,830	2,890	418,000	2,890
2008-04-23	2,750	2,870	2,735	2,840	283,200	2,840
2008-04-22	2,675	2,790	2,650	2,780	344,500	2,780
2008-04-21	2,660	2,700	2,650	2,675	217,700	2,675
2008-04-18	2,580	2,585	2,490	2,580	161,700	2,580
2008-04-17	2,650	2,650	2,535	2,545	301,500	2,545
2008-04-16	2,500	2,570	2,495	2,570	120,800	2,570
2008-04-15	2,490	2,495	2,430	2,460	161,500	2,460
2008-04-14	2,420	2,475	2,420	2,450	230,600	2,450
2008-04-11	2,505	2,555	2,475	2,540	343,500	2,540
2008-04-10	2,595	2,610	2,515	2,535	207,400	2,535
2008-04-09	2,695	2,710	2,615	2,620	162,500	2,620
2008-04-08	2,750	2,770	2,680	2,705	151,000	2,705
2008-04-07	2,680	2,750	2,645	2,745	374,900	2,745
2008-04-04	2,890	2,890	2,680	2,705	380,700	2,705
2008-04-03	2,785	2,850	2,765	2,850	186,900	2,850
2008-04-02	2,810	2,815	2,730	2,745	222,500	2,745
2008-04-01	2,805	2,805	2,700	2,725	183,500	2,725
2008-03-31	2,850	2,870	2,745	2,765	135,300	2,765
2008-03-28	2,835	2,910	2,785	2,870	68,300	2,870
2008-03-27	2,900	2,915	2,820	2,850	76,400	2,850
2008-03-26	2,880	2,970	2,880	2,930	83,700	2,930
2008-03-25	2,860	2,930	2,830	2,890	262,400	2,890
2008-03-24	2,800	2,830	2,765	2,780	155,500	2,780
2008-03-21	2,810	2,845	2,740	2,825	166,900	2,825
2008-03-19	2,800	2,825	2,755	2,810	160,800	2,810
2008-03-18	2,650	2,680	2,585	2,640	152,200	2,640
2008-03-17	2,650	2,695	2,565	2,685	330,500	2,685
2008-03-14	3,000	3,040	2,730	2,775	521,200	2,775
2008-03-13	3,200	3,230	3,070	3,090	159,400	3,090
2008-03-12	3,380	3,480	3,200	3,240	223,400	3,240
2008-03-11	3,070	3,280	3,060	3,280	153,200	3,280
2008-03-10	3,250	3,260	3,090	3,120	217,300	3,120
2008-03-07	3,390	3,400	3,280	3,300	167,100	3,300
2008-03-06	3,520	3,580	3,470	3,530	202,900	3,530
2008-03-05	3,340	3,500	3,330	3,440	264,700	3,440
2008-03-04	3,300	3,310	3,190	3,290	118,100	3,290
2008-03-03	3,340	3,390	3,270	3,270	237,700	3,270
2008-02-29	3,590	3,590	3,510	3,540	194,100	3,540
2008-02-28	3,660	3,660	3,560	3,600	262,800	3,600
2008-02-27	3,450	3,680	3,430	3,660	442,100	3,660
2008-02-26	3,400	3,400	3,330	3,340	193,000	3,340
2008-02-25	3,250	3,310	3,230	3,250	245,100	3,250
2008-02-22	3,220	3,280	3,170	3,200	197,200	3,200
2008-02-21	3,360	3,380	3,280	3,300	289,400	3,300
2008-02-20	3,500	3,510	3,260	3,260	371,400	3,260
2008-02-19	3,460	3,560	3,380	3,550	179,800	3,550
2008-02-18	3,420	3,500	3,360	3,360	174,700	3,360
2008-02-15	3,350	3,400	3,270	3,390	307,500	3,390
2008-02-14	3,330	3,480	3,310	3,470	258,600	3,470
2008-02-13	3,180	3,260	3,120	3,170	223,700	3,170
2008-02-12	3,140	3,200	3,070	3,120	264,500	3,120
2008-02-08	3,300	3,390	3,110	3,130	333,500	3,130
2008-02-07	3,510	3,560	3,330	3,350	268,000	3,350
2008-02-06	3,500	3,580	3,490	3,500	138,000	3,500
2008-02-05	3,760	3,800	3,580	3,620	234,000	3,620
2008-02-04	3,720	3,800	3,660	3,750	197,100	3,750
2008-02-01	3,610	3,670	3,560	3,620	256,400	3,620
2008-01-31	3,530	3,680	3,420	3,640	584,700	3,640
2008-01-30	4,030	4,030	3,680	3,680	650,500	3,680
2008-01-29	4,310	4,360	4,060	4,180	343,300	4,180
2008-01-28	4,320	4,440	4,170	4,210	201,200	4,210
2008-01-25	4,310	4,420	4,270	4,360	224,900	4,360
2008-01-24	4,230	4,300	4,130	4,260	157,700	4,260
2008-01-23	4,160	4,300	4,120	4,200	197,900	4,200
2008-01-22	4,120	4,270	4,030	4,040	137,900	4,040
2008-01-21	4,440	4,440	4,260	4,360	159,400	4,360
2008-01-18	4,100	4,460	4,040	4,450	369,700	4,450
2008-01-17	4,110	4,470	4,110	4,350	179,700	4,350
2008-01-16	3,970	4,280	3,950	4,070	370,200	4,070
2008-01-15	4,580	4,610	4,350	4,370	197,400	4,370
2008-01-11	4,920	4,990	4,540	4,630	474,700	4,630
2008-01-10	5,010	5,020	4,840	4,870	140,300	4,870
2008-01-09	4,900	5,040	4,850	5,030	144,900	5,030
2008-01-08	5,160	5,160	5,000	5,000	181,500	5,000
2008-01-07	5,320	5,360	5,190	5,220	108,600	5,220
2008-01-04	5,290	5,590	5,250	5,420	104,900	5,420

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