6779 日本電波工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	899	921	897	920	54,200	920
2011-12-29	898	900	881	900	30,800	900
2011-12-28	908	917	894	898	27,400	898
2011-12-27	917	931	907	909	24,800	909
2011-12-26	918	925	916	922	21,400	922
2011-12-22	920	928	908	912	28,400	912
2011-12-21	943	955	925	927	49,000	927
2011-12-20	938	944	928	931	60,000	931
2011-12-19	950	950	920	938	53,700	938
2011-12-16	969	974	946	959	74,400	959
2011-12-15	1,011	1,015	976	978	83,600	978
2011-12-14	1,049	1,051	1,025	1,028	48,700	1,028
2011-12-13	1,063	1,070	1,052	1,054	62,300	1,054
2011-12-12	1,080	1,095	1,074	1,085	67,900	1,085
2011-12-09	1,073	1,077	1,054	1,063	60,000	1,063
2011-12-08	1,055	1,075	1,055	1,070	41,400	1,070
2011-12-07	1,040	1,073	1,040	1,069	32,000	1,069
2011-12-06	1,070	1,082	1,040	1,049	59,700	1,049
2011-12-05	1,074	1,090	1,068	1,085	64,400	1,085
2011-12-02	1,074	1,079	1,056	1,074	45,500	1,074
2011-12-01	1,095	1,097	1,079	1,089	78,000	1,089
2011-11-30	1,091	1,094	1,040	1,071	113,600	1,071
2011-11-29	1,067	1,090	1,067	1,090	101,000	1,090
2011-11-28	1,014	1,065	1,012	1,062	83,900	1,062
2011-11-25	1,030	1,052	1,011	1,027	55,800	1,027
2011-11-24	1,050	1,070	1,020	1,050	77,700	1,050
2011-11-22	1,021	1,065	1,015	1,055	69,200	1,055
2011-11-21	1,065	1,088	1,040	1,051	73,200	1,051
2011-11-18	1,017	1,067	1,013	1,065	81,900	1,065
2011-11-17	990	1,030	985	1,023	72,500	1,023
2011-11-16	975	1,037	975	1,020	132,400	1,020
2011-11-15	977	984	971	977	22,500	977
2011-11-14	966	993	963	987	39,200	987
2011-11-11	992	992	943	963	40,900	963
2011-11-10	954	966	954	960	46,300	960
2011-11-09	962	999	962	998	47,500	998
2011-11-08	1,028	1,028	970	977	50,600	977
2011-11-07	1,010	1,024	1,009	1,014	48,300	1,014
2011-11-04	994	1,030	994	1,024	69,500	1,024
2011-11-02	1,013	1,027	988	991	150,600	991
2011-11-01	1,055	1,080	1,051	1,055	65,600	1,055
2011-10-31	1,096	1,110	1,082	1,085	127,300	1,085
2011-10-28	1,059	1,087	1,058	1,080	266,900	1,080
2011-10-27	990	1,040	989	1,036	86,700	1,036
2011-10-26	980	998	968	988	96,000	988
2011-10-25	986	997	973	995	70,100	995
2011-10-24	960	989	960	981	97,300	981
2011-10-21	943	962	934	960	145,400	960
2011-10-20	903	948	899	948	109,300	948
2011-10-19	904	915	895	904	54,700	904
2011-10-18	881	900	877	892	22,800	892
2011-10-17	890	909	890	904	37,300	904
2011-10-14	893	897	872	874	43,600	874
2011-10-13	901	923	897	912	59,100	912
2011-10-12	870	897	860	891	38,900	891
2011-10-11	848	874	848	869	58,200	869
2011-10-07	825	848	820	833	77,400	833
2011-10-06	795	836	795	825	49,700	825
2011-10-05	829	829	791	796	44,500	796
2011-10-04	830	830	811	818	57,500	818
2011-10-03	865	874	836	863	123,300	863
2011-09-30	865	868	844	868	71,500	868
2011-09-29	810	857	809	854	101,300	854
2011-09-28	826	832	813	820	58,400	820
2011-09-27	799	826	797	826	84,000	826
2011-09-26	807	811	772	781	148,400	781
2011-09-22	822	834	812	822	71,400	822
2011-09-21	825	845	820	837	77,000	837
2011-09-20	826	831	820	821	68,200	821
2011-09-16	825	828	819	826	172,600	826
2011-09-15	820	832	816	821	78,200	821
2011-09-14	825	843	806	811	55,900	811
2011-09-13	825	839	811	832	38,000	832
2011-09-12	822	825	808	810	99,000	810
2011-09-09	836	849	831	833	56,600	833
2011-09-08	863	868	841	848	39,600	848
2011-09-07	848	852	838	848	42,000	848
2011-09-06	862	862	827	833	94,500	833
2011-09-05	882	883	853	858	65,400	858
2011-09-02	902	908	875	882	102,700	882
2011-09-01	930	931	913	916	57,900	916
2011-08-31	938	938	911	913	45,100	913
2011-08-30	914	930	912	929	42,100	929
2011-08-29	893	907	882	897	76,100	897
2011-08-26	874	893	865	892	61,800	892
2011-08-25	858	892	858	874	102,600	874
2011-08-24	887	892	853	855	93,000	855
2011-08-23	846	873	846	868	91,100	868
2011-08-22	870	893	852	852	101,600	852
2011-08-19	900	900	883	890	130,700	890
2011-08-18	940	945	902	904	98,800	904
2011-08-17	950	953	935	946	48,300	946
2011-08-16	967	970	942	949	108,800	949
2011-08-15	957	961	945	958	51,100	958
2011-08-12	959	959	935	936	73,700	936
2011-08-11	941	960	926	942	86,300	942
2011-08-10	981	988	956	956	66,000	956
2011-08-09	928	954	897	951	173,800	951
2011-08-08	987	987	935	936	145,500	936
2011-08-05	1,001	1,001	983	993	178,300	993
2011-08-04	1,014	1,028	1,007	1,018	74,200	1,018
2011-08-03	1,007	1,012	1,004	1,006	86,300	1,006
2011-08-02	1,024	1,024	1,010	1,013	74,200	1,013
2011-08-01	1,006	1,050	999	1,025	115,400	1,025
2011-07-29	1,022	1,024	1,003	1,006	125,200	1,006
2011-07-28	1,039	1,039	1,020	1,022	136,400	1,022
2011-07-27	1,063	1,067	1,048	1,051	49,400	1,051
2011-07-26	1,076	1,076	1,067	1,069	53,500	1,069
2011-07-25	1,079	1,082	1,069	1,076	69,100	1,076
2011-07-22	1,055	1,066	1,042	1,066	110,300	1,066
2011-07-21	1,053	1,053	1,037	1,039	107,300	1,039
2011-07-20	1,056	1,071	1,053	1,054	108,700	1,054
2011-07-19	1,068	1,071	1,048	1,049	144,600	1,049
2011-07-15	1,070	1,090	1,070	1,079	90,300	1,079
2011-07-14	1,080	1,080	1,065	1,069	103,400	1,069
2011-07-13	1,070	1,085	1,067	1,078	98,800	1,078
2011-07-12	1,082	1,086	1,072	1,074	111,200	1,074
2011-07-11	1,101	1,104	1,091	1,097	95,800	1,097
2011-07-08	1,105	1,110	1,102	1,105	104,600	1,105
2011-07-07	1,112	1,112	1,096	1,102	71,400	1,102
2011-07-06	1,113	1,113	1,094	1,109	98,800	1,109
2011-07-05	1,124	1,131	1,113	1,113	73,300	1,113
2011-07-04	1,128	1,140	1,120	1,124	79,100	1,124
2011-07-01	1,126	1,126	1,103	1,109	70,900	1,109
2011-06-30	1,120	1,126	1,107	1,126	64,600	1,126
2011-06-29	1,090	1,098	1,085	1,098	65,600	1,098
2011-06-28	1,085	1,086	1,070	1,078	85,600	1,078
2011-06-27	1,076	1,096	1,073	1,088	104,600	1,088
2011-06-24	1,046	1,093	1,046	1,090	125,600	1,090
2011-06-23	1,060	1,061	1,041	1,047	102,000	1,047
2011-06-22	1,046	1,075	1,044	1,066	128,400	1,066
2011-06-21	1,048	1,048	1,026	1,046	119,700	1,046
2011-06-20	1,058	1,065	1,051	1,051	68,100	1,051
2011-06-17	1,079	1,079	1,062	1,073	87,300	1,073
2011-06-16	1,091	1,093	1,079	1,079	73,100	1,079
2011-06-15	1,100	1,111	1,085	1,111	72,700	1,111
2011-06-14	1,095	1,100	1,072	1,100	124,400	1,100
2011-06-13	1,105	1,117	1,103	1,108	58,700	1,108
2011-06-10	1,110	1,129	1,110	1,115	114,100	1,115
2011-06-09	1,107	1,137	1,102	1,104	121,200	1,104
2011-06-08	1,080	1,104	1,075	1,098	55,600	1,098
2011-06-07	1,070	1,090	1,065	1,084	105,100	1,084
2011-06-06	1,101	1,105	1,060	1,070	124,400	1,070
2011-06-03	1,135	1,143	1,110	1,112	69,100	1,112
2011-06-02	1,149	1,151	1,135	1,137	62,700	1,137
2011-06-01	1,170	1,178	1,168	1,170	42,000	1,170
2011-05-31	1,158	1,181	1,158	1,170	54,800	1,170
2011-05-30	1,162	1,170	1,147	1,158	46,900	1,158
2011-05-27	1,152	1,180	1,143	1,176	79,100	1,176
2011-05-26	1,135	1,149	1,135	1,147	44,900	1,147
2011-05-25	1,152	1,160	1,127	1,130	57,100	1,130
2011-05-24	1,175	1,183	1,157	1,162	39,400	1,162
2011-05-23	1,209	1,209	1,172	1,175	50,000	1,175
2011-05-20	1,220	1,220	1,207	1,207	30,000	1,207
2011-05-19	1,239	1,244	1,218	1,222	46,400	1,222
2011-05-18	1,215	1,253	1,215	1,239	37,900	1,239
2011-05-17	1,220	1,232	1,204	1,211	23,300	1,211
2011-05-16	1,240	1,244	1,223	1,224	54,800	1,224
2011-05-13	1,269	1,269	1,232	1,250	64,400	1,250
2011-05-12	1,261	1,298	1,261	1,271	72,300	1,271
2011-05-11	1,256	1,279	1,256	1,279	77,300	1,279
2011-05-10	1,269	1,269	1,251	1,256	25,100	1,256
2011-05-09	1,269	1,276	1,250	1,264	51,500	1,264
2011-05-06	1,250	1,273	1,246	1,269	54,300	1,269
2011-05-02	1,251	1,264	1,241	1,259	63,000	1,259
2011-04-28	1,214	1,241	1,209	1,231	56,500	1,231
2011-04-27	1,207	1,215	1,194	1,196	45,000	1,196
2011-04-26	1,221	1,221	1,202	1,206	53,800	1,206
2011-04-25	1,190	1,211	1,190	1,200	22,600	1,200
2011-04-22	1,190	1,205	1,182	1,195	35,600	1,195
2011-04-21	1,224	1,224	1,191	1,194	67,400	1,194
2011-04-20	1,170	1,174	1,161	1,164	33,100	1,164
2011-04-19	1,156	1,170	1,139	1,148	60,200	1,148
2011-04-18	1,213	1,213	1,181	1,181	28,600	1,181
2011-04-15	1,197	1,213	1,180	1,197	83,000	1,197
2011-04-14	1,167	1,193	1,157	1,181	59,100	1,181
2011-04-13	1,151	1,174	1,141	1,167	53,800	1,167
2011-04-12	1,169	1,171	1,151	1,161	40,600	1,161
2011-04-11	1,200	1,213	1,181	1,190	49,400	1,190
2011-04-08	1,165	1,206	1,151	1,182	56,500	1,182
2011-04-07	1,205	1,212	1,173	1,173	62,000	1,173
2011-04-06	1,211	1,217	1,182	1,188	71,500	1,188
2011-04-05	1,268	1,269	1,200	1,211	70,800	1,211
2011-04-04	1,294	1,294	1,253	1,255	58,300	1,255
2011-04-01	1,310	1,310	1,268	1,272	94,000	1,272
2011-03-31	1,314	1,319	1,288	1,317	72,200	1,317
2011-03-30	1,253	1,305	1,253	1,300	84,800	1,300
2011-03-29	1,213	1,252	1,213	1,234	46,100	1,234
2011-03-28	1,247	1,247	1,211	1,231	44,500	1,231
2011-03-25	1,226	1,265	1,226	1,247	66,000	1,247
2011-03-24	1,250	1,264	1,218	1,225	93,400	1,225
2011-03-23	1,271	1,275	1,220	1,244	111,800	1,244
2011-03-22	1,280	1,298	1,251	1,266	83,000	1,266
2011-03-18	1,130	1,216	1,130	1,206	150,600	1,206
2011-03-17	1,080	1,145	1,026	1,123	186,500	1,123
2011-03-16	1,020	1,149	1,020	1,103	221,400	1,103
2011-03-15	1,115	1,132	947	1,013	284,600	1,013
2011-03-14	1,102	1,230	1,102	1,175	217,600	1,175
2011-03-11	1,374	1,381	1,352	1,353	166,300	1,353
2011-03-10	1,420	1,421	1,390	1,404	114,200	1,404
2011-03-09	1,457	1,467	1,421	1,429	171,100	1,429
2011-03-08	1,443	1,468	1,443	1,451	63,400	1,451
2011-03-07	1,490	1,492	1,445	1,462	111,900	1,462
2011-03-04	1,530	1,533	1,481	1,486	168,900	1,486
2011-03-03	1,518	1,518	1,498	1,505	49,500	1,505
2011-03-02	1,520	1,521	1,497	1,498	98,200	1,498
2011-03-01	1,550	1,569	1,543	1,547	93,100	1,547
2011-02-28	1,524	1,537	1,495	1,533	53,000	1,533
2011-02-25	1,495	1,519	1,490	1,510	75,800	1,510
2011-02-24	1,510	1,510	1,490	1,497	126,000	1,497
2011-02-23	1,535	1,558	1,520	1,528	127,000	1,528
2011-02-22	1,611	1,617	1,563	1,569	105,600	1,569
2011-02-21	1,619	1,639	1,615	1,635	68,500	1,635
2011-02-18	1,666	1,674	1,646	1,654	86,500	1,654
2011-02-17	1,669	1,717	1,665	1,675	211,700	1,675
2011-02-16	1,577	1,675	1,576	1,661	403,000	1,661
2011-02-15	1,508	1,538	1,499	1,537	83,600	1,537
2011-02-14	1,513	1,525	1,494	1,498	69,000	1,498
2011-02-10	1,500	1,510	1,489	1,501	56,300	1,501
2011-02-09	1,570	1,573	1,512	1,514	132,100	1,514
2011-02-08	1,564	1,587	1,546	1,574	89,700	1,574
2011-02-07	1,562	1,567	1,547	1,562	49,200	1,562
2011-02-04	1,545	1,567	1,531	1,534	68,600	1,534
2011-02-03	1,590	1,590	1,543	1,553	45,100	1,553
2011-02-02	1,544	1,577	1,544	1,562	42,300	1,562
2011-02-01	1,555	1,565	1,532	1,550	127,800	1,550
2011-01-31	1,558	1,558	1,496	1,505	165,200	1,505
2011-01-28	1,613	1,613	1,545	1,569	108,900	1,569
2011-01-27	1,606	1,628	1,593	1,613	72,300	1,613
2011-01-26	1,612	1,637	1,611	1,615	53,300	1,615
2011-01-25	1,651	1,661	1,631	1,638	44,300	1,638
2011-01-24	1,602	1,642	1,590	1,633	39,200	1,633
2011-01-21	1,660	1,682	1,596	1,604	118,700	1,604
2011-01-20	1,692	1,694	1,651	1,660	67,100	1,660
2011-01-19	1,682	1,698	1,678	1,694	46,100	1,694
2011-01-18	1,657	1,686	1,639	1,675	51,300	1,675
2011-01-17	1,671	1,689	1,662	1,662	62,300	1,662
2011-01-14	1,685	1,695	1,654	1,658	64,200	1,658
2011-01-13	1,677	1,688	1,658	1,682	50,000	1,682
2011-01-12	1,697	1,715	1,653	1,653	78,800	1,653
2011-01-11	1,650	1,689	1,650	1,678	64,700	1,678
2011-01-07	1,660	1,668	1,649	1,660	101,600	1,660
2011-01-06	1,605	1,674	1,601	1,670	120,800	1,670
2011-01-05	1,600	1,612	1,581	1,589	70,300	1,589
2011-01-04	1,555	1,590	1,536	1,588	69,500	1,588

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