6779 日本電波工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1241,1281,1001,122255,4001,122
2012-12-271,0291,0501,0241,03471,8001,034
2012-12-261,0291,0291,0041,02241,2001,022
2012-12-251,0211,0381,0011,00398,7001,003
2012-12-211,0061,021980994131,600994
2012-12-209741,002969991146,300991
2012-12-19945989942978119,000978
2012-12-1892994492693760,600937
2012-12-1792995092993269,400932
2012-12-1493094793093970,300939
2012-12-1392994192693554,500935
2012-12-1291092091091421,100914
2012-12-1190290990290820,200908
2012-12-1091892590590833,000908
2012-12-0792993091691734,300917
2012-12-0692292591192056,700920
2012-12-0591091990591339,900913
2012-12-0493293291391753,800917
2012-12-0391194391193566,300935
2012-11-3092092990890966,800909
2012-11-2989291189290929,700909
2012-11-2891091488788967,300889
2012-11-27920922899915117,500915
2012-11-2694895892692997,600929
2012-11-22902940901935172,800935
2012-11-2188889788089469,800894
2012-11-2089089087588247,700882
2012-11-1989289687988559,000885
2012-11-16897899875877126,100877
2012-11-15870896866893112,500893
2012-11-1486887386387067,400870
2012-11-1384987484987193,500871
2012-11-1284985484084759,500847
2012-11-0983785683484998,700849
2012-11-0883085183084383,600843
2012-11-0784884983584363,500843
2012-11-06864870830833151,800833
2012-11-0587887886386422,600864
2012-11-0287587986787333,400873
2012-11-0187287485686758,500867
2012-10-3187588386686650,200866
2012-10-30860880858860100,800860
2012-10-29870874851862118,400862
2012-10-2689789787187379,100873
2012-10-2589889887788699,900886
2012-10-2487090887089778,900897
2012-10-2389589687589289,900892
2012-10-2288189587389280,100892
2012-10-1988790488289697,600896
2012-10-1888090187487693,500876
2012-10-1790190887788362,500883
2012-10-1687089486088991,900889
2012-10-1584886583584290,800842
2012-10-1284085983783874,100838
2012-10-1185585883883865,200838
2012-10-1086086885986063,100860
2012-10-0988689086787066,300870
2012-10-05854903850899109,100899
2012-10-04846860835839131,400839
2012-10-0385085783984063,600840
2012-10-0285087085085555,700855
2012-10-01877877840847144,000847
2012-09-28909909874877108,700877
2012-09-2790591888388999,400889
2012-09-2692593590090471,200904
2012-09-2593395292393878,800938
2012-09-2493995593393569,900935
2012-09-21949962938939111,700939
2012-09-2094596193494996,400949
2012-09-1993996393194692,200946
2012-09-1895497094294570,000945
2012-09-1493596193595472,600954
2012-09-1391794890992072,900920
2012-09-1290192190092032,800920
2012-09-1190890889390057,200900
2012-09-1091692391292341,000923
2012-09-0790692790692448,200924
2012-09-0688690387790164,700901
2012-09-0590390788088764,700887
2012-09-0492793190390783,500907
2012-09-0393095091592756,800927
2012-08-31958963909910192,300910
2012-08-301,0021,00895996198,300961
2012-08-299711,0059711,00170,2001,001
2012-08-28985994970981107,300981
2012-08-279891,01097698778,300987
2012-08-2498599596798977,500989
2012-08-239951,008984991127,700991
2012-08-22980998945996162,400996
2012-08-2195298594298394,000983
2012-08-2094095893895345,000953
2012-08-1793394892394266,100942
2012-08-1690593590493376,000933
2012-08-1590591489891274,100912
2012-08-1490391488990153,800901
2012-08-1392092090490721,600907
2012-08-1092293191391931,400919
2012-08-0990592290192142,500921
2012-08-0890592889890561,100905
2012-08-0790291187890595,600905
2012-08-0691493789791269,200912
2012-08-0390391788891456,800914
2012-08-0290994290793052,800930
2012-08-0193093189890541,300905
2012-07-3191395190194395,900943
2012-07-3092492489890742,900907
2012-07-27884915882894101,000894
2012-07-2683286883286557,000865
2012-07-25867867840843100,400843
2012-07-2486589386587081,800870
2012-07-23907911864864136,600864
2012-07-2091493090390682,000906
2012-07-19891939891929143,400929
2012-07-18897933870872230,400872
2012-07-1787988786786742,100867
2012-07-1387889687387754,100877
2012-07-1291091087987978,700879
2012-07-1191291890591134,600911
2012-07-1092594092292247,000922
2012-07-0995095091892260,300922
2012-07-0697597795195746,900957
2012-07-0596197195996221,500962
2012-07-0496798696396455,700964
2012-07-0396797695995940,600959
2012-07-02997997962962109,700962
2012-06-2994098093097697,800976
2012-06-2893695793193989,600939
2012-06-2793393390792560,400925
2012-06-2692592990591890,100918
2012-06-25956959924929138,600929
2012-06-2295096994895559,700955
2012-06-21954994945976113,100976
2012-06-2094595393394063,000940
2012-06-1994896293893853,400938
2012-06-1895498695496398,500963
2012-06-1593393991892865,900928
2012-06-1493594291994073,000940
2012-06-13957964938946104,400946
2012-06-1291294590894454,500944
2012-06-1193195393094053,300940
2012-06-08979980908913111,800913
2012-06-07990994956978103,400978
2012-06-06866948866946133,400946
2012-06-0583087582987482,900874
2012-06-0484084882883198,000831
2012-06-0188188185586058,200860
2012-05-3188088886588748,000887
2012-05-3089089087088862,000888
2012-05-2987389185689164,100891
2012-05-2890090086186398,700863
2012-05-2590291688689045,500890
2012-05-2489791688490158,500901
2012-05-2394094889789981,000899
2012-05-22946970925940100,500940
2012-05-2192393891091537,200915
2012-05-18922934899922105,400922
2012-05-17905940902937114,400937
2012-05-1693095390391194,700911
2012-05-1592594990094587,900945
2012-05-1497098294895571,300955
2012-05-119851,01898498885,300988
2012-05-109741,0189701,00578,0001,005
2012-05-091,0321,0329991,00038,1001,000
2012-05-081,0391,0501,0301,04337,7001,043
2012-05-071,0581,0591,0331,04072,5001,040
2012-05-021,0711,0861,0611,08327,0001,083
2012-05-011,1001,1051,0621,06454,8001,064
2012-04-271,1101,1371,0881,11068,8001,110
2012-04-261,1221,1331,1051,11238,6001,112
2012-04-251,1401,1401,1111,12262,3001,122
2012-04-241,0821,1131,0811,09940,3001,099
2012-04-231,1191,1411,0971,09957,1001,099
2012-04-201,1051,1341,0971,12955,5001,129
2012-04-191,1181,1351,0991,10672,7001,106
2012-04-181,0901,1251,0841,123100,3001,123
2012-04-171,0801,0881,0581,061104,3001,061
2012-04-161,0851,0931,0601,06497,9001,064
2012-04-131,1321,1451,1031,10860,7001,108
2012-04-121,1291,1351,0911,12966,7001,129
2012-04-111,0981,1151,0791,10976,1001,109
2012-04-101,1451,1641,1121,11871,2001,118
2012-04-091,1121,1501,1121,13183,8001,131
2012-04-061,1561,1561,1251,13966,5001,139
2012-04-051,1381,1651,1201,157145,1001,157
2012-04-041,1771,2001,1601,168127,2001,168
2012-04-031,2101,2131,1901,19197,5001,191
2012-04-021,2651,2651,2071,217163,5001,217
2012-03-301,2441,2571,2241,24768,3001,247
2012-03-291,2701,2731,2421,25392,7001,253
2012-03-281,2601,3011,2531,288111,7001,288
2012-03-271,2391,2651,2351,25890,2001,258
2012-03-261,2381,2381,2071,209111,4001,209
2012-03-231,2361,2451,2161,221120,6001,221
2012-03-221,2501,2931,2481,26693,7001,266
2012-03-211,2951,3061,2521,261171,0001,261
2012-03-191,2851,3231,2821,307137,4001,307
2012-03-161,2621,2871,2511,270158,8001,270
2012-03-151,2641,2951,2421,288164,5001,288
2012-03-141,2131,2801,2131,264186,5001,264
2012-03-131,2371,2531,1911,191124,1001,191
2012-03-121,2331,2551,2181,234156,0001,234
2012-03-091,1951,2101,1861,203167,4001,203
2012-03-081,1851,1951,1591,18398,7001,183
2012-03-071,1031,1781,1031,177154,8001,177
2012-03-061,1111,1491,1001,13399,2001,133
2012-03-051,1681,1691,1151,117114,2001,117
2012-03-021,1221,1641,1221,154122,1001,154
2012-03-011,1421,1711,1121,124118,3001,124
2012-02-291,1801,1821,1351,141112,5001,141
2012-02-281,1531,1701,1131,166100,1001,166
2012-02-271,1751,2001,1581,177151,0001,177
2012-02-241,1481,1651,1481,163137,9001,163
2012-02-231,1521,1721,1221,163113,5001,163
2012-02-221,1431,1651,1271,161105,3001,161
2012-02-211,1701,1801,1271,143198,7001,143
2012-02-201,0971,2081,0841,200337,7001,200
2012-02-171,0901,1071,0891,102107,7001,102
2012-02-161,0721,0851,0651,08278,0001,082
2012-02-151,0401,0851,0401,082157,3001,082
2012-02-141,0381,0581,0321,05463,7001,054
2012-02-131,0421,0491,0291,039114,4001,039
2012-02-101,0661,0781,0401,049110,4001,049
2012-02-091,0271,0751,0271,066132,0001,066
2012-02-089701,0509701,050188,7001,050
2012-02-07948986939983164,300983
2012-02-06899960865951229,700951
2012-02-03902906880884123,300884
2012-02-0290991490490759,400907
2012-02-0190392390390974,800909
2012-01-3194294692192448,700924
2012-01-3094395394194438,200944
2012-01-2795695892893458,900934
2012-01-2696096294194456,300944
2012-01-2592196492195593,600955
2012-01-2492793391691829,800918
2012-01-2396096092492470,000924
2012-01-20906957906952113,400952
2012-01-1986091286090682,000906
2012-01-1884585783785187,100851
2012-01-1787187184884870,300848
2012-01-1687487486587326,100873
2012-01-1387088386787564,500875
2012-01-1289089187187266,300872
2012-01-1188589788589525,500895
2012-01-1090391288289054,100890
2012-01-0692392988290369,500903
2012-01-0594994993393429,900934
2012-01-0493595092894366,100943

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