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
2012-12-28	1,124	1,128	1,100	1,122	255,400	1,122
2012-12-27	1,029	1,050	1,024	1,034	71,800	1,034
2012-12-26	1,029	1,029	1,004	1,022	41,200	1,022
2012-12-25	1,021	1,038	1,001	1,003	98,700	1,003
2012-12-21	1,006	1,021	980	994	131,600	994
2012-12-20	974	1,002	969	991	146,300	991
2012-12-19	945	989	942	978	119,000	978
2012-12-18	929	944	926	937	60,600	937
2012-12-17	929	950	929	932	69,400	932
2012-12-14	930	947	930	939	70,300	939
2012-12-13	929	941	926	935	54,500	935
2012-12-12	910	920	910	914	21,100	914
2012-12-11	902	909	902	908	20,200	908
2012-12-10	918	925	905	908	33,000	908
2012-12-07	929	930	916	917	34,300	917
2012-12-06	922	925	911	920	56,700	920
2012-12-05	910	919	905	913	39,900	913
2012-12-04	932	932	913	917	53,800	917
2012-12-03	911	943	911	935	66,300	935
2012-11-30	920	929	908	909	66,800	909
2012-11-29	892	911	892	909	29,700	909
2012-11-28	910	914	887	889	67,300	889
2012-11-27	920	922	899	915	117,500	915
2012-11-26	948	958	926	929	97,600	929
2012-11-22	902	940	901	935	172,800	935
2012-11-21	888	897	880	894	69,800	894
2012-11-20	890	890	875	882	47,700	882
2012-11-19	892	896	879	885	59,000	885
2012-11-16	897	899	875	877	126,100	877
2012-11-15	870	896	866	893	112,500	893
2012-11-14	868	873	863	870	67,400	870
2012-11-13	849	874	849	871	93,500	871
2012-11-12	849	854	840	847	59,500	847
2012-11-09	837	856	834	849	98,700	849
2012-11-08	830	851	830	843	83,600	843
2012-11-07	848	849	835	843	63,500	843
2012-11-06	864	870	830	833	151,800	833
2012-11-05	878	878	863	864	22,600	864
2012-11-02	875	879	867	873	33,400	873
2012-11-01	872	874	856	867	58,500	867
2012-10-31	875	883	866	866	50,200	866
2012-10-30	860	880	858	860	100,800	860
2012-10-29	870	874	851	862	118,400	862
2012-10-26	897	897	871	873	79,100	873
2012-10-25	898	898	877	886	99,900	886
2012-10-24	870	908	870	897	78,900	897
2012-10-23	895	896	875	892	89,900	892
2012-10-22	881	895	873	892	80,100	892
2012-10-19	887	904	882	896	97,600	896
2012-10-18	880	901	874	876	93,500	876
2012-10-17	901	908	877	883	62,500	883
2012-10-16	870	894	860	889	91,900	889
2012-10-15	848	865	835	842	90,800	842
2012-10-12	840	859	837	838	74,100	838
2012-10-11	855	858	838	838	65,200	838
2012-10-10	860	868	859	860	63,100	860
2012-10-09	886	890	867	870	66,300	870
2012-10-05	854	903	850	899	109,100	899
2012-10-04	846	860	835	839	131,400	839
2012-10-03	850	857	839	840	63,600	840
2012-10-02	850	870	850	855	55,700	855
2012-10-01	877	877	840	847	144,000	847
2012-09-28	909	909	874	877	108,700	877
2012-09-27	905	918	883	889	99,400	889
2012-09-26	925	935	900	904	71,200	904
2012-09-25	933	952	923	938	78,800	938
2012-09-24	939	955	933	935	69,900	935
2012-09-21	949	962	938	939	111,700	939
2012-09-20	945	961	934	949	96,400	949
2012-09-19	939	963	931	946	92,200	946
2012-09-18	954	970	942	945	70,000	945
2012-09-14	935	961	935	954	72,600	954
2012-09-13	917	948	909	920	72,900	920
2012-09-12	901	921	900	920	32,800	920
2012-09-11	908	908	893	900	57,200	900
2012-09-10	916	923	912	923	41,000	923
2012-09-07	906	927	906	924	48,200	924
2012-09-06	886	903	877	901	64,700	901
2012-09-05	903	907	880	887	64,700	887
2012-09-04	927	931	903	907	83,500	907
2012-09-03	930	950	915	927	56,800	927
2012-08-31	958	963	909	910	192,300	910
2012-08-30	1,002	1,008	959	961	98,300	961
2012-08-29	971	1,005	971	1,001	70,200	1,001
2012-08-28	985	994	970	981	107,300	981
2012-08-27	989	1,010	976	987	78,300	987
2012-08-24	985	995	967	989	77,500	989
2012-08-23	995	1,008	984	991	127,700	991
2012-08-22	980	998	945	996	162,400	996
2012-08-21	952	985	942	983	94,000	983
2012-08-20	940	958	938	953	45,000	953
2012-08-17	933	948	923	942	66,100	942
2012-08-16	905	935	904	933	76,000	933
2012-08-15	905	914	898	912	74,100	912
2012-08-14	903	914	889	901	53,800	901
2012-08-13	920	920	904	907	21,600	907
2012-08-10	922	931	913	919	31,400	919
2012-08-09	905	922	901	921	42,500	921
2012-08-08	905	928	898	905	61,100	905
2012-08-07	902	911	878	905	95,600	905
2012-08-06	914	937	897	912	69,200	912
2012-08-03	903	917	888	914	56,800	914
2012-08-02	909	942	907	930	52,800	930
2012-08-01	930	931	898	905	41,300	905
2012-07-31	913	951	901	943	95,900	943
2012-07-30	924	924	898	907	42,900	907
2012-07-27	884	915	882	894	101,000	894
2012-07-26	832	868	832	865	57,000	865
2012-07-25	867	867	840	843	100,400	843
2012-07-24	865	893	865	870	81,800	870
2012-07-23	907	911	864	864	136,600	864
2012-07-20	914	930	903	906	82,000	906
2012-07-19	891	939	891	929	143,400	929
2012-07-18	897	933	870	872	230,400	872
2012-07-17	879	887	867	867	42,100	867
2012-07-13	878	896	873	877	54,100	877
2012-07-12	910	910	879	879	78,700	879
2012-07-11	912	918	905	911	34,600	911
2012-07-10	925	940	922	922	47,000	922
2012-07-09	950	950	918	922	60,300	922
2012-07-06	975	977	951	957	46,900	957
2012-07-05	961	971	959	962	21,500	962
2012-07-04	967	986	963	964	55,700	964
2012-07-03	967	976	959	959	40,600	959
2012-07-02	997	997	962	962	109,700	962
2012-06-29	940	980	930	976	97,800	976
2012-06-28	936	957	931	939	89,600	939
2012-06-27	933	933	907	925	60,400	925
2012-06-26	925	929	905	918	90,100	918
2012-06-25	956	959	924	929	138,600	929
2012-06-22	950	969	948	955	59,700	955
2012-06-21	954	994	945	976	113,100	976
2012-06-20	945	953	933	940	63,000	940
2012-06-19	948	962	938	938	53,400	938
2012-06-18	954	986	954	963	98,500	963
2012-06-15	933	939	918	928	65,900	928
2012-06-14	935	942	919	940	73,000	940
2012-06-13	957	964	938	946	104,400	946
2012-06-12	912	945	908	944	54,500	944
2012-06-11	931	953	930	940	53,300	940
2012-06-08	979	980	908	913	111,800	913
2012-06-07	990	994	956	978	103,400	978
2012-06-06	866	948	866	946	133,400	946
2012-06-05	830	875	829	874	82,900	874
2012-06-04	840	848	828	831	98,000	831
2012-06-01	881	881	855	860	58,200	860
2012-05-31	880	888	865	887	48,000	887
2012-05-30	890	890	870	888	62,000	888
2012-05-29	873	891	856	891	64,100	891
2012-05-28	900	900	861	863	98,700	863
2012-05-25	902	916	886	890	45,500	890
2012-05-24	897	916	884	901	58,500	901
2012-05-23	940	948	897	899	81,000	899
2012-05-22	946	970	925	940	100,500	940
2012-05-21	923	938	910	915	37,200	915
2012-05-18	922	934	899	922	105,400	922
2012-05-17	905	940	902	937	114,400	937
2012-05-16	930	953	903	911	94,700	911
2012-05-15	925	949	900	945	87,900	945
2012-05-14	970	982	948	955	71,300	955
2012-05-11	985	1,018	984	988	85,300	988
2012-05-10	974	1,018	970	1,005	78,000	1,005
2012-05-09	1,032	1,032	999	1,000	38,100	1,000
2012-05-08	1,039	1,050	1,030	1,043	37,700	1,043
2012-05-07	1,058	1,059	1,033	1,040	72,500	1,040
2012-05-02	1,071	1,086	1,061	1,083	27,000	1,083
2012-05-01	1,100	1,105	1,062	1,064	54,800	1,064
2012-04-27	1,110	1,137	1,088	1,110	68,800	1,110
2012-04-26	1,122	1,133	1,105	1,112	38,600	1,112
2012-04-25	1,140	1,140	1,111	1,122	62,300	1,122
2012-04-24	1,082	1,113	1,081	1,099	40,300	1,099
2012-04-23	1,119	1,141	1,097	1,099	57,100	1,099
2012-04-20	1,105	1,134	1,097	1,129	55,500	1,129
2012-04-19	1,118	1,135	1,099	1,106	72,700	1,106
2012-04-18	1,090	1,125	1,084	1,123	100,300	1,123
2012-04-17	1,080	1,088	1,058	1,061	104,300	1,061
2012-04-16	1,085	1,093	1,060	1,064	97,900	1,064
2012-04-13	1,132	1,145	1,103	1,108	60,700	1,108
2012-04-12	1,129	1,135	1,091	1,129	66,700	1,129
2012-04-11	1,098	1,115	1,079	1,109	76,100	1,109
2012-04-10	1,145	1,164	1,112	1,118	71,200	1,118
2012-04-09	1,112	1,150	1,112	1,131	83,800	1,131
2012-04-06	1,156	1,156	1,125	1,139	66,500	1,139
2012-04-05	1,138	1,165	1,120	1,157	145,100	1,157
2012-04-04	1,177	1,200	1,160	1,168	127,200	1,168
2012-04-03	1,210	1,213	1,190	1,191	97,500	1,191
2012-04-02	1,265	1,265	1,207	1,217	163,500	1,217
2012-03-30	1,244	1,257	1,224	1,247	68,300	1,247
2012-03-29	1,270	1,273	1,242	1,253	92,700	1,253
2012-03-28	1,260	1,301	1,253	1,288	111,700	1,288
2012-03-27	1,239	1,265	1,235	1,258	90,200	1,258
2012-03-26	1,238	1,238	1,207	1,209	111,400	1,209
2012-03-23	1,236	1,245	1,216	1,221	120,600	1,221
2012-03-22	1,250	1,293	1,248	1,266	93,700	1,266
2012-03-21	1,295	1,306	1,252	1,261	171,000	1,261
2012-03-19	1,285	1,323	1,282	1,307	137,400	1,307
2012-03-16	1,262	1,287	1,251	1,270	158,800	1,270
2012-03-15	1,264	1,295	1,242	1,288	164,500	1,288
2012-03-14	1,213	1,280	1,213	1,264	186,500	1,264
2012-03-13	1,237	1,253	1,191	1,191	124,100	1,191
2012-03-12	1,233	1,255	1,218	1,234	156,000	1,234
2012-03-09	1,195	1,210	1,186	1,203	167,400	1,203
2012-03-08	1,185	1,195	1,159	1,183	98,700	1,183
2012-03-07	1,103	1,178	1,103	1,177	154,800	1,177
2012-03-06	1,111	1,149	1,100	1,133	99,200	1,133
2012-03-05	1,168	1,169	1,115	1,117	114,200	1,117
2012-03-02	1,122	1,164	1,122	1,154	122,100	1,154
2012-03-01	1,142	1,171	1,112	1,124	118,300	1,124
2012-02-29	1,180	1,182	1,135	1,141	112,500	1,141
2012-02-28	1,153	1,170	1,113	1,166	100,100	1,166
2012-02-27	1,175	1,200	1,158	1,177	151,000	1,177
2012-02-24	1,148	1,165	1,148	1,163	137,900	1,163
2012-02-23	1,152	1,172	1,122	1,163	113,500	1,163
2012-02-22	1,143	1,165	1,127	1,161	105,300	1,161
2012-02-21	1,170	1,180	1,127	1,143	198,700	1,143
2012-02-20	1,097	1,208	1,084	1,200	337,700	1,200
2012-02-17	1,090	1,107	1,089	1,102	107,700	1,102
2012-02-16	1,072	1,085	1,065	1,082	78,000	1,082
2012-02-15	1,040	1,085	1,040	1,082	157,300	1,082
2012-02-14	1,038	1,058	1,032	1,054	63,700	1,054
2012-02-13	1,042	1,049	1,029	1,039	114,400	1,039
2012-02-10	1,066	1,078	1,040	1,049	110,400	1,049
2012-02-09	1,027	1,075	1,027	1,066	132,000	1,066
2012-02-08	970	1,050	970	1,050	188,700	1,050
2012-02-07	948	986	939	983	164,300	983
2012-02-06	899	960	865	951	229,700	951
2012-02-03	902	906	880	884	123,300	884
2012-02-02	909	914	904	907	59,400	907
2012-02-01	903	923	903	909	74,800	909
2012-01-31	942	946	921	924	48,700	924
2012-01-30	943	953	941	944	38,200	944
2012-01-27	956	958	928	934	58,900	934
2012-01-26	960	962	941	944	56,300	944
2012-01-25	921	964	921	955	93,600	955
2012-01-24	927	933	916	918	29,800	918
2012-01-23	960	960	924	924	70,000	924
2012-01-20	906	957	906	952	113,400	952
2012-01-19	860	912	860	906	82,000	906
2012-01-18	845	857	837	851	87,100	851
2012-01-17	871	871	848	848	70,300	848
2012-01-16	874	874	865	873	26,100	873
2012-01-13	870	883	867	875	64,500	875
2012-01-12	890	891	871	872	66,300	872
2012-01-11	885	897	885	895	25,500	895
2012-01-10	903	912	882	890	54,100	890
2012-01-06	923	929	882	903	69,500	903
2012-01-05	949	949	933	934	29,900	934
2012-01-04	935	950	928	943	66,100	943

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