6779 日本電波工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	979	979	965	971	51,900	971
2014-12-29	974	986	961	974	113,400	974
2014-12-26	950	973	950	971	125,600	971
2014-12-25	966	970	951	957	91,200	957
2014-12-24	978	978	966	972	99,700	972
2014-12-22	971	974	962	973	96,300	973
2014-12-19	990	995	968	978	103,300	978
2014-12-18	1,002	1,009	970	975	213,900	975
2014-12-17	924	984	924	973	199,300	973
2014-12-16	953	959	936	941	184,200	941
2014-12-15	984	989	957	966	135,000	966
2014-12-12	993	1,020	993	998	259,900	998
2014-12-11	959	993	953	988	176,900	988
2014-12-10	962	984	961	974	182,300	974
2014-12-09	967	990	966	982	166,400	982
2014-12-08	985	993	979	984	115,600	984
2014-12-05	973	984	963	982	154,500	982
2014-12-04	994	994	971	973	161,700	973
2014-12-03	995	996	978	982	244,700	982
2014-12-02	982	994	968	980	171,900	980
2014-12-01	980	997	978	995	238,000	995
2014-11-28	970	973	950	973	193,100	973
2014-11-27	982	982	955	965	300,300	965
2014-11-26	910	947	903	945	232,000	945
2014-11-25	908	923	898	918	241,900	918
2014-11-21	912	912	893	904	68,700	904
2014-11-20	899	919	899	910	112,500	910
2014-11-19	885	901	883	895	104,200	895
2014-11-18	881	893	881	889	78,900	889
2014-11-17	888	892	878	880	123,900	880
2014-11-14	904	910	888	900	96,100	900
2014-11-13	902	904	889	895	94,300	895
2014-11-12	917	927	902	904	113,700	904
2014-11-11	933	940	911	915	186,000	915
2014-11-10	892	947	890	933	397,200	933
2014-11-07	892	894	880	890	103,000	890
2014-11-06	904	912	883	891	171,400	891
2014-11-05	909	909	890	898	96,800	898
2014-11-04	895	913	871	907	302,000	907
2014-10-31	850	878	847	869	146,100	869
2014-10-30	866	873	834	837	137,600	837
2014-10-29	847	861	840	861	190,900	861
2014-10-28	830	833	824	831	90,300	831
2014-10-27	835	842	825	834	81,300	834
2014-10-24	830	830	821	827	123,000	827
2014-10-23	816	830	816	820	117,300	820
2014-10-22	831	832	814	820	225,100	820
2014-10-21	834	838	820	822	131,800	822
2014-10-20	837	842	831	840	109,300	840
2014-10-17	817	827	817	819	110,400	819
2014-10-16	835	836	814	817	195,800	817
2014-10-15	842	852	841	849	106,400	849
2014-10-14	841	850	838	840	125,400	840
2014-10-10	851	863	851	853	143,500	853
2014-10-09	886	888	865	867	92,900	867
2014-10-08	875	884	866	873	205,000	873
2014-10-07	881	891	878	883	194,200	883
2014-10-06	875	882	861	872	169,200	872
2014-10-03	837	861	837	855	223,500	855
2014-10-02	857	863	838	839	426,900	839
2014-10-01	886	888	865	871	235,000	871
2014-09-30	885	895	884	888	136,200	888
2014-09-29	913	913	895	895	236,400	895
2014-09-26	915	916	904	908	147,000	908
2014-09-25	928	928	912	920	255,100	920
2014-09-24	920	946	918	929	232,200	929
2014-09-22	941	942	926	928	92,100	928
2014-09-19	940	944	934	942	90,700	942
2014-09-18	927	937	920	931	99,200	931
2014-09-17	938	943	922	924	118,800	924
2014-09-16	955	955	932	935	179,500	935
2014-09-12	968	973	953	957	117,600	957
2014-09-11	965	973	961	967	74,200	967
2014-09-10	951	962	948	960	89,100	960
2014-09-09	956	963	948	952	95,200	952
2014-09-08	940	960	933	952	175,600	952
2014-09-05	926	939	922	931	170,600	931
2014-09-04	955	955	921	922	401,600	922
2014-09-03	998	998	964	968	281,600	968
2014-09-02	998	1,002	976	981	155,100	981
2014-09-01	972	999	972	995	100,400	995
2014-08-29	964	978	958	973	135,500	973
2014-08-28	978	978	956	965	262,900	965
2014-08-27	1,004	1,012	972	983	323,500	983
2014-08-26	1,029	1,030	1,009	1,012	94,500	1,012
2014-08-25	1,025	1,040	1,018	1,029	120,200	1,029
2014-08-22	1,055	1,055	1,018	1,022	220,100	1,022
2014-08-21	1,014	1,068	1,003	1,050	306,400	1,050
2014-08-20	1,019	1,024	995	1,002	122,200	1,002
2014-08-19	1,034	1,034	1,024	1,026	80,600	1,026
2014-08-18	1,030	1,042	1,023	1,031	67,200	1,031
2014-08-15	1,042	1,043	1,027	1,037	79,100	1,037
2014-08-14	1,050	1,051	1,036	1,049	64,100	1,049
2014-08-13	1,015	1,049	1,012	1,046	96,400	1,046
2014-08-12	1,017	1,038	1,016	1,025	143,900	1,025
2014-08-11	960	1,041	951	1,038	566,900	1,038
2014-08-08	1,144	1,144	1,085	1,106	163,500	1,106
2014-08-07	1,110	1,145	1,110	1,141	177,200	1,141
2014-08-06	1,113	1,128	1,088	1,105	207,300	1,105
2014-08-05	1,142	1,160	1,112	1,113	352,000	1,113
2014-08-04	1,098	1,121	1,091	1,118	333,800	1,118
2014-08-01	1,095	1,099	1,071	1,074	154,700	1,074
2014-07-31	1,068	1,112	1,060	1,093	469,600	1,093
2014-07-30	1,005	1,016	1,000	1,008	81,100	1,008
2014-07-29	1,004	1,012	998	1,002	72,400	1,002
2014-07-28	1,007	1,013	998	1,003	129,600	1,003
2014-07-25	997	1,014	992	1,001	163,800	1,001
2014-07-24	1,029	1,048	994	1,004	184,200	1,004
2014-07-23	1,028	1,031	1,013	1,017	82,400	1,017
2014-07-22	994	1,035	994	1,027	179,300	1,027
2014-07-18	991	999	980	992	126,800	992
2014-07-17	1,022	1,027	1,010	1,021	123,600	1,021
2014-07-16	1,007	1,024	1,005	1,010	89,100	1,010
2014-07-15	1,000	1,023	1,000	1,015	64,300	1,015
2014-07-14	1,005	1,009	990	1,004	142,800	1,004
2014-07-11	1,016	1,022	1,004	1,012	83,700	1,012
2014-07-10	1,011	1,025	1,010	1,018	125,400	1,018
2014-07-09	1,031	1,031	1,010	1,016	132,100	1,016
2014-07-08	1,016	1,048	1,011	1,041	97,400	1,041
2014-07-07	1,026	1,029	1,013	1,021	118,100	1,021
2014-07-04	1,038	1,039	1,024	1,032	123,400	1,032
2014-07-03	1,058	1,078	1,025	1,028	213,900	1,028
2014-07-02	1,065	1,076	1,055	1,068	113,100	1,068
2014-07-01	1,080	1,090	1,059	1,062	124,300	1,062
2014-06-30	1,085	1,085	1,052	1,076	93,600	1,076
2014-06-27	1,081	1,081	1,030	1,055	157,400	1,055
2014-06-26	1,085	1,113	1,076	1,084	278,700	1,084
2014-06-25	1,057	1,085	1,052	1,079	206,300	1,079
2014-06-24	1,037	1,066	1,030	1,063	218,300	1,063
2014-06-23	1,011	1,047	1,011	1,037	177,300	1,037
2014-06-20	1,072	1,072	1,024	1,031	313,000	1,031
2014-06-19	1,050	1,079	1,043	1,070	285,500	1,070
2014-06-18	1,025	1,044	1,020	1,043	303,200	1,043
2014-06-17	1,010	1,025	1,010	1,012	306,200	1,012
2014-06-16	986	1,005	985	996	242,300	996
2014-06-13	960	979	957	978	183,200	978
2014-06-12	947	959	945	957	125,900	957
2014-06-11	930	950	930	947	100,200	947
2014-06-10	936	943	927	930	147,300	930
2014-06-09	927	940	927	937	102,400	937
2014-06-06	915	922	914	916	107,200	916
2014-06-05	909	919	904	908	139,300	908
2014-06-04	905	908	900	906	130,100	906
2014-06-03	900	909	894	904	166,700	904
2014-06-02	876	891	875	891	138,100	891
2014-05-30	865	869	862	866	74,300	866
2014-05-29	850	867	847	864	62,400	864
2014-05-28	854	860	852	855	64,400	855
2014-05-27	850	858	844	847	52,600	847
2014-05-26	848	850	839	850	74,700	850
2014-05-23	825	843	824	840	58,300	840
2014-05-22	814	827	812	824	56,600	824
2014-05-21	812	813	802	810	59,900	810
2014-05-20	830	832	815	816	58,000	816
2014-05-19	830	845	827	828	68,600	828
2014-05-16	823	827	815	824	51,100	824
2014-05-15	840	840	827	833	36,000	833
2014-05-14	829	848	826	843	65,600	843
2014-05-13	839	840	825	833	123,200	833
2014-05-12	802	809	799	804	24,300	804
2014-05-09	799	803	799	801	20,900	801
2014-05-08	800	806	799	799	23,800	799
2014-05-07	813	818	799	800	81,400	800
2014-05-02	824	830	820	826	35,300	826
2014-05-01	828	829	822	825	24,800	825
2014-04-30	825	834	819	821	62,300	821
2014-04-28	813	823	802	822	69,600	822
2014-04-25	809	820	807	813	53,400	813
2014-04-24	808	810	805	809	26,600	809
2014-04-23	805	808	802	804	29,300	804
2014-04-22	814	825	806	806	402,300	806
2014-04-21	810	820	810	813	51,900	813
2014-04-18	809	810	803	806	16,400	806
2014-04-17	807	814	807	808	32,800	808
2014-04-16	799	806	798	806	26,800	806
2014-04-15	791	800	790	794	42,500	794
2014-04-14	780	790	780	783	31,200	783
2014-04-11	786	789	778	785	57,300	785
2014-04-10	799	801	788	788	65,200	788
2014-04-09	800	800	790	790	80,900	790
2014-04-08	805	808	797	798	66,600	798
2014-04-07	810	815	806	809	42,800	809
2014-04-04	817	822	811	813	65,500	813
2014-04-03	818	827	818	820	53,700	820
2014-04-02	825	826	818	818	74,200	818
2014-04-01	806	828	805	823	112,600	823
2014-03-31	810	810	796	806	93,300	806
2014-03-28	802	803	792	801	96,600	801
2014-03-27	805	806	788	803	137,400	803
2014-03-26	809	812	804	809	93,000	809
2014-03-25	808	813	801	805	143,400	805
2014-03-24	805	820	805	808	136,300	808
2014-03-20	819	821	805	805	146,100	805
2014-03-19	829	837	818	820	131,300	820
2014-03-18	826	842	826	832	88,900	832
2014-03-17	820	830	820	825	69,400	825
2014-03-14	826	832	821	823	153,000	823
2014-03-13	848	853	840	841	64,100	841
2014-03-12	854	855	848	849	47,800	849
2014-03-11	874	885	851	862	123,800	862
2014-03-10	868	872	857	859	82,400	859
2014-03-07	872	878	862	866	63,800	866
2014-03-06	870	890	866	873	119,100	873
2014-03-05	876	877	862	865	82,400	865
2014-03-04	858	869	853	865	59,400	865
2014-03-03	857	867	849	858	80,200	858
2014-02-28	872	879	848	866	129,900	866
2014-02-27	865	877	861	869	64,300	869
2014-02-26	870	874	865	865	42,800	865
2014-02-25	878	878	867	874	59,400	874
2014-02-24	869	874	858	873	81,600	873
2014-02-21	850	866	850	863	69,900	863
2014-02-20	854	859	848	851	79,000	851
2014-02-19	851	866	850	858	25,100	858
2014-02-18	845	866	844	866	59,100	866
2014-02-17	842	848	838	846	51,200	846
2014-02-14	854	862	837	843	60,000	843
2014-02-13	875	875	856	858	36,900	858
2014-02-12	890	890	865	872	94,200	872
2014-02-10	869	869	841	851	74,300	851
2014-02-07	841	858	831	855	129,000	855
2014-02-06	831	839	825	825	70,200	825
2014-02-05	852	852	818	828	110,800	828
2014-02-04	850	852	822	822	142,400	822
2014-02-03	868	876	859	859	77,300	859
2014-01-31	893	893	867	872	115,100	872
2014-01-30	897	897	876	886	110,400	886
2014-01-29	901	909	899	906	72,800	906
2014-01-28	890	910	888	888	72,800	888
2014-01-27	897	908	894	894	99,600	894
2014-01-24	926	935	922	927	71,100	927
2014-01-23	962	962	940	941	80,200	941
2014-01-22	964	964	950	960	110,200	960
2014-01-21	969	970	955	955	116,400	955
2014-01-20	962	974	960	970	86,200	970
2014-01-17	969	971	960	968	96,200	968
2014-01-16	951	980	950	961	297,400	961
2014-01-15	940	953	936	950	101,900	950
2014-01-14	924	939	913	931	123,500	931
2014-01-10	940	940	912	936	112,000	936
2014-01-09	928	945	926	937	161,200	937
2014-01-08	898	926	898	926	184,400	926
2014-01-07	900	908	894	896	50,700	896
2014-01-06	901	909	897	902	88,800	902

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