6779 日本電波工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	888	906	886	901	118,200	901
2013-12-27	871	879	870	879	72,300	879
2013-12-26	868	870	859	870	55,000	870
2013-12-25	856	864	851	853	112,700	853
2013-12-24	864	872	860	863	124,300	863
2013-12-20	871	877	866	866	67,400	866
2013-12-19	879	886	866	870	91,700	870
2013-12-18	865	871	860	865	84,300	865
2013-12-17	865	870	861	865	79,200	865
2013-12-16	874	879	861	863	85,700	863
2013-12-13	899	900	870	880	134,200	880
2013-12-12	891	903	889	903	58,000	903
2013-12-11	909	910	897	904	78,900	904
2013-12-10	915	924	912	917	82,600	917
2013-12-09	917	931	914	918	128,600	918
2013-12-06	890	907	888	905	122,500	905
2013-12-05	891	904	890	891	74,000	891
2013-12-04	894	907	885	900	100,500	900
2013-12-03	880	902	880	899	150,000	899
2013-12-02	886	891	880	881	52,900	881
2013-11-29	890	890	876	883	64,700	883
2013-11-28	890	896	888	893	126,400	893
2013-11-27	859	887	854	880	179,100	880
2013-11-26	873	874	850	850	359,700	850
2013-11-25	870	875	868	872	101,000	872
2013-11-22	875	878	865	869	83,700	869
2013-11-21	864	872	864	871	86,100	871
2013-11-20	875	875	860	863	50,400	863
2013-11-19	875	875	869	870	48,600	870
2013-11-18	877	878	863	871	55,800	871
2013-11-15	873	873	857	867	81,800	867
2013-11-14	860	870	857	860	61,300	860
2013-11-13	861	861	851	852	57,400	852
2013-11-12	852	855	840	853	151,800	853
2013-11-11	870	872	839	841	580,500	841
2013-11-08	880	892	873	884	132,100	884
2013-11-07	901	910	890	892	46,000	892
2013-11-06	884	910	884	899	47,100	899
2013-11-05	893	900	880	883	65,200	883
2013-11-01	920	920	889	896	67,200	896
2013-10-31	930	932	910	913	44,300	913
2013-10-30	938	938	920	924	116,800	924
2013-10-29	930	940	924	932	83,600	932
2013-10-28	929	931	924	929	35,100	929
2013-10-25	936	937	919	920	55,600	920
2013-10-24	903	929	902	927	73,400	927
2013-10-23	924	927	902	903	72,100	903
2013-10-22	920	925	913	924	81,700	924
2013-10-21	920	924	902	922	115,700	922
2013-10-18	883	892	877	891	100,900	891
2013-10-17	896	897	878	883	99,500	883
2013-10-16	894	894	885	887	14,500	887
2013-10-15	898	900	876	886	59,000	886
2013-10-11	886	906	884	899	95,600	899
2013-10-10	876	877	869	875	35,300	875
2013-10-09	857	875	855	875	48,400	875
2013-10-08	855	861	852	859	43,400	859
2013-10-07	869	877	859	860	58,200	860
2013-10-04	890	895	879	881	74,700	881
2013-10-03	897	912	897	902	57,600	902
2013-10-02	916	916	896	900	53,000	900
2013-10-01	916	916	901	901	65,300	901
2013-09-30	924	924	912	915	67,400	915
2013-09-27	930	932	920	923	35,000	923
2013-09-26	920	935	904	926	60,400	926
2013-09-25	940	941	929	934	58,400	934
2013-09-24	924	940	918	937	105,000	937
2013-09-20	916	919	906	917	76,900	917
2013-09-19	888	919	888	919	122,100	919
2013-09-18	885	898	885	886	66,500	886
2013-09-17	876	890	873	886	84,600	886
2013-09-13	877	880	867	876	76,700	876
2013-09-12	885	885	876	880	39,700	880
2013-09-11	889	889	876	880	41,500	880
2013-09-10	870	881	868	880	54,900	880
2013-09-09	857	865	851	865	83,700	865
2013-09-06	843	847	835	847	72,700	847
2013-09-05	849	850	840	841	53,800	841
2013-09-04	835	846	835	846	70,100	846
2013-09-03	827	831	823	831	53,400	831
2013-09-02	833	833	815	815	98,100	815
2013-08-30	847	851	824	824	111,000	824
2013-08-29	844	855	841	846	58,300	846
2013-08-28	836	847	830	844	112,400	844
2013-08-27	841	849	836	837	108,500	837
2013-08-26	850	857	838	839	148,200	839
2013-08-23	849	868	847	859	75,100	859
2013-08-22	842	851	839	842	59,800	842
2013-08-21	853	859	841	842	102,700	842
2013-08-20	857	862	846	846	98,700	846
2013-08-19	854	863	851	863	54,900	863
2013-08-16	862	865	851	853	98,400	853
2013-08-15	870	878	861	862	72,500	862
2013-08-14	873	875	866	874	51,000	874
2013-08-13	855	868	851	868	57,300	868
2013-08-12	849	862	845	848	105,000	848
2013-08-09	865	868	848	848	155,800	848
2013-08-08	885	885	864	865	287,300	865
2013-08-07	906	915	901	908	66,200	908
2013-08-06	900	920	898	920	55,800	920
2013-08-05	909	915	898	912	61,300	912
2013-08-02	890	908	890	908	77,800	908
2013-08-01	878	885	877	885	120,000	885
2013-07-31	880	890	876	881	84,600	881
2013-07-30	873	887	873	879	206,100	879
2013-07-29	897	905	880	883	731,500	883
2013-07-26	920	924	900	901	140,200	901
2013-07-25	933	939	925	926	77,500	926
2013-07-24	930	935	925	933	83,700	933
2013-07-23	930	945	930	937	62,300	937
2013-07-22	946	946	928	937	50,300	937
2013-07-19	953	960	925	931	163,800	931
2013-07-18	951	962	946	949	118,600	949
2013-07-17	953	962	950	955	62,200	955
2013-07-16	959	970	951	960	106,000	960
2013-07-12	933	962	929	955	177,400	955
2013-07-11	925	934	920	932	97,800	932
2013-07-10	927	931	923	929	100,100	929
2013-07-09	925	932	923	927	107,800	927
2013-07-08	935	941	922	922	154,300	922
2013-07-05	912	922	912	922	72,100	922
2013-07-04	920	924	912	912	91,100	912
2013-07-03	922	928	916	920	78,100	920
2013-07-02	926	930	915	924	133,500	924
2013-07-01	933	938	916	932	61,700	932
2013-06-28	928	934	922	933	69,800	933
2013-06-27	906	920	898	920	55,900	920
2013-06-26	922	927	901	901	51,600	901
2013-06-25	926	934	901	908	88,400	908
2013-06-24	936	949	923	933	85,400	933
2013-06-21	898	922	892	920	113,400	920
2013-06-20	929	930	912	913	43,400	913
2013-06-19	940	959	919	935	109,100	935
2013-06-18	931	931	908	920	58,200	920
2013-06-17	896	928	891	921	54,400	921
2013-06-14	918	928	895	895	118,100	895
2013-06-13	908	924	898	899	140,500	899
2013-06-12	910	947	900	935	73,300	935
2013-06-11	960	962	920	920	73,700	920
2013-06-10	937	962	928	959	130,300	959
2013-06-07	902	914	880	898	198,700	898
2013-06-06	940	948	907	914	126,900	914
2013-06-05	953	974	936	940	134,400	940
2013-06-04	922	956	907	953	94,800	953
2013-06-03	945	945	914	922	324,400	922
2013-05-31	956	983	947	955	326,400	955
2013-05-30	970	983	944	950	294,800	950
2013-05-29	994	994	975	977	77,700	977
2013-05-28	963	992	960	978	143,600	978
2013-05-27	997	999	965	965	309,300	965
2013-05-24	1,013	1,042	991	1,027	228,100	1,027
2013-05-23	1,100	1,112	1,005	1,008	288,600	1,008
2013-05-22	1,098	1,111	1,079	1,088	263,300	1,088
2013-05-21	1,050	1,112	1,020	1,084	325,900	1,084
2013-05-20	1,027	1,042	1,013	1,034	198,900	1,034
2013-05-17	999	1,022	977	1,010	339,600	1,010
2013-05-16	1,000	1,005	950	993	298,700	993
2013-05-15	1,029	1,035	999	1,004	234,000	1,004
2013-05-14	1,000	1,027	998	1,013	229,100	1,013
2013-05-13	1,010	1,045	971	997	335,500	997
2013-05-10	1,050	1,057	1,028	1,051	202,600	1,051
2013-05-09	1,030	1,053	1,021	1,024	168,800	1,024
2013-05-08	1,024	1,050	1,021	1,024	302,500	1,024
2013-05-07	988	1,014	986	1,011	198,800	1,011
2013-05-02	956	973	953	973	83,800	973
2013-05-01	962	967	955	958	81,300	958
2013-04-30	976	983	962	966	113,000	966
2013-04-26	1,006	1,010	980	983	124,700	983
2013-04-25	998	1,000	990	1,000	138,700	1,000
2013-04-24	990	997	984	997	124,300	997
2013-04-23	970	986	963	983	113,000	983
2013-04-22	961	974	959	964	69,000	964
2013-04-19	966	970	946	949	97,100	949
2013-04-18	955	982	948	966	98,300	966
2013-04-17	944	974	941	965	135,600	965
2013-04-16	941	950	915	929	222,800	929
2013-04-15	971	977	952	955	131,900	955
2013-04-12	1,007	1,007	980	986	122,900	986
2013-04-11	999	1,013	993	998	108,500	998
2013-04-10	966	1,000	966	999	138,000	999
2013-04-09	960	974	950	970	146,900	970
2013-04-08	950	960	938	949	62,700	949
2013-04-05	960	966	931	936	94,600	936
2013-04-04	903	925	889	924	121,200	924
2013-04-03	910	921	903	917	84,600	917
2013-04-02	920	920	895	900	129,400	900
2013-04-01	955	956	935	935	62,900	935
2013-03-29	974	978	955	955	69,700	955
2013-03-28	982	982	962	964	67,000	964
2013-03-27	980	990	963	985	59,000	985
2013-03-26	977	983	974	975	80,700	975
2013-03-25	983	991	977	977	69,300	977
2013-03-22	999	1,001	982	983	129,700	983
2013-03-21	1,003	1,010	1,000	1,008	71,700	1,008
2013-03-19	991	1,006	991	1,000	70,600	1,000
2013-03-18	1,002	1,007	987	987	104,100	987
2013-03-15	1,019	1,029	1,008	1,013	123,600	1,013
2013-03-14	1,004	1,018	1,000	1,016	92,900	1,016
2013-03-13	995	1,017	992	1,008	104,500	1,008
2013-03-12	1,010	1,018	995	997	158,400	997
2013-03-11	984	1,005	982	1,004	179,400	1,004
2013-03-08	967	977	966	974	123,300	974
2013-03-07	967	980	964	965	103,600	965
2013-03-06	957	967	956	965	115,100	965
2013-03-05	952	960	948	951	96,000	951
2013-03-04	957	962	945	947	132,600	947
2013-03-01	951	960	948	955	49,400	955
2013-02-28	963	964	945	951	104,400	951
2013-02-27	961	962	943	948	108,900	948
2013-02-26	964	973	961	963	100,800	963
2013-02-25	988	993	970	979	94,100	979
2013-02-22	995	995	957	976	155,200	976
2013-02-21	1,007	1,009	990	998	68,000	998
2013-02-20	985	1,007	985	1,005	130,600	1,005
2013-02-19	975	991	973	980	106,400	980
2013-02-18	963	996	963	989	73,500	989
2013-02-15	959	963	937	961	126,700	961
2013-02-14	961	993	941	974	201,900	974
2013-02-13	982	990	959	971	160,700	971
2013-02-12	1,010	1,034	980	982	237,300	982
2013-02-08	1,024	1,026	1,000	1,005	212,600	1,005
2013-02-07	1,049	1,049	1,018	1,027	306,900	1,027
2013-02-06	1,015	1,070	988	1,052	960,600	1,052
2013-02-05	1,210	1,215	1,185	1,188	92,200	1,188
2013-02-04	1,182	1,215	1,164	1,205	121,100	1,205
2013-02-01	1,178	1,178	1,157	1,168	43,500	1,168
2013-01-31	1,168	1,173	1,145	1,169	62,100	1,169
2013-01-30	1,150	1,166	1,143	1,161	66,800	1,161
2013-01-29	1,138	1,158	1,133	1,150	61,600	1,150
2013-01-28	1,149	1,152	1,130	1,138	71,200	1,138
2013-01-25	1,150	1,154	1,123	1,132	93,800	1,132
2013-01-24	1,083	1,137	1,072	1,134	72,000	1,134
2013-01-23	1,127	1,127	1,089	1,089	107,100	1,089
2013-01-22	1,153	1,174	1,131	1,142	113,900	1,142
2013-01-21	1,143	1,159	1,122	1,152	134,700	1,152
2013-01-18	1,110	1,130	1,102	1,114	99,200	1,114
2013-01-17	1,083	1,099	1,063	1,084	78,200	1,084
2013-01-16	1,108	1,113	1,082	1,086	100,700	1,086
2013-01-15	1,128	1,139	1,121	1,125	89,300	1,125
2013-01-11	1,139	1,148	1,127	1,131	69,100	1,131
2013-01-10	1,150	1,153	1,130	1,132	72,600	1,132
2013-01-09	1,100	1,145	1,087	1,138	95,500	1,138
2013-01-08	1,153	1,154	1,111	1,115	94,200	1,115
2013-01-07	1,198	1,198	1,123	1,170	104,100	1,170
2013-01-04	1,200	1,200	1,159	1,182	181,700	1,182

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