6779 日本電波工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	785	802	780	794	93,400	794
2015-12-29	780	788	774	785	58,500	785
2015-12-28	750	776	750	773	80,300	773
2015-12-25	768	769	750	753	177,900	753
2015-12-24	780	784	768	768	162,100	768
2015-12-22	777	784	777	779	107,600	779
2015-12-21	785	792	780	787	107,700	787
2015-12-18	790	805	790	790	150,200	790
2015-12-17	800	805	788	790	148,600	790
2015-12-16	800	802	796	800	80,000	800
2015-12-15	803	805	796	797	66,800	797
2015-12-14	800	806	796	806	65,200	806
2015-12-11	806	811	806	809	99,600	809
2015-12-10	811	811	807	807	54,300	807
2015-12-09	810	817	808	812	56,300	812
2015-12-08	815	820	811	812	42,900	812
2015-12-07	820	823	817	818	51,800	818
2015-12-04	817	821	815	815	58,900	815
2015-12-03	827	832	822	826	41,600	826
2015-12-02	820	835	819	833	71,200	833
2015-12-01	823	828	818	824	54,700	824
2015-11-30	820	825	818	823	39,500	823
2015-11-27	826	827	812	816	27,400	816
2015-11-26	821	829	815	821	42,000	821
2015-11-25	821	825	809	821	45,300	821
2015-11-24	816	826	816	825	49,700	825
2015-11-20	828	834	818	820	60,200	820
2015-11-19	821	828	821	828	50,300	828
2015-11-18	823	823	818	821	35,200	821
2015-11-17	820	823	816	821	39,700	821
2015-11-16	801	816	800	812	56,200	812
2015-11-13	811	817	805	807	54,300	807
2015-11-12	810	819	810	815	48,900	815
2015-11-11	817	819	812	814	74,800	814
2015-11-10	810	817	805	817	59,800	817
2015-11-09	806	810	802	810	105,300	810
2015-11-06	799	807	782	802	262,000	802
2015-11-05	862	866	852	859	34,800	859
2015-11-04	855	861	848	851	51,100	851
2015-11-02	846	856	843	847	34,200	847
2015-10-30	846	857	842	851	36,900	851
2015-10-29	840	850	840	848	29,800	848
2015-10-28	846	850	837	846	34,500	846
2015-10-27	859	862	847	847	34,200	847
2015-10-26	859	873	852	859	66,600	859
2015-10-23	855	855	845	852	41,800	852
2015-10-22	848	851	840	843	23,300	843
2015-10-21	826	847	826	847	53,500	847
2015-10-20	827	827	822	825	18,800	825
2015-10-19	835	835	826	827	30,000	827
2015-10-16	850	853	830	835	53,100	835
2015-10-15	825	840	825	840	21,700	840
2015-10-14	847	852	828	828	55,900	828
2015-10-13	856	863	851	857	39,700	857
2015-10-09	840	857	840	854	50,300	854
2015-10-08	847	850	829	837	86,900	837
2015-10-07	827	859	826	856	63,900	856
2015-10-06	837	847	831	834	49,600	834
2015-10-05	830	839	822	827	54,800	827
2015-10-02	832	836	817	830	45,100	830
2015-10-01	835	840	820	834	58,300	834
2015-09-30	827	836	817	830	42,500	830
2015-09-29	839	839	814	816	53,700	816
2015-09-28	844	860	844	850	38,000	850
2015-09-25	834	857	823	857	62,000	857
2015-09-24	855	863	834	836	67,500	836
2015-09-18	857	870	850	870	54,200	870
2015-09-17	882	883	868	872	56,300	872
2015-09-16	865	887	865	873	73,400	873
2015-09-15	878	878	855	855	47,700	855
2015-09-14	861	889	858	870	132,100	870
2015-09-11	852	857	836	854	93,100	854
2015-09-10	803	841	803	837	71,600	837
2015-09-09	805	822	803	820	68,500	820
2015-09-08	779	803	779	783	46,600	783
2015-09-07	779	787	767	783	74,300	783
2015-09-04	792	808	775	788	119,300	788
2015-09-03	800	805	790	790	74,700	790
2015-09-02	799	800	782	794	126,500	794
2015-09-01	820	820	802	802	65,600	802
2015-08-31	832	842	823	829	38,300	829
2015-08-28	819	845	819	830	68,500	830
2015-08-27	815	833	801	806	74,300	806
2015-08-26	797	817	785	809	104,000	809
2015-08-25	800	835	780	782	210,700	782
2015-08-24	860	861	817	820	156,000	820
2015-08-21	887	895	878	879	82,900	879
2015-08-20	903	911	900	903	49,000	903
2015-08-19	931	933	911	912	52,400	912
2015-08-18	920	938	919	931	64,800	931
2015-08-17	919	920	906	920	74,100	920
2015-08-14	940	940	927	929	50,200	929
2015-08-13	931	958	931	952	166,100	952
2015-08-12	945	946	936	940	69,000	940
2015-08-11	945	959	939	948	193,000	948
2015-08-10	894	940	894	939	187,600	939
2015-08-07	882	902	882	895	45,000	895
2015-08-06	890	899	890	894	50,200	894
2015-08-05	882	897	876	892	60,100	892
2015-08-04	897	898	877	885	55,100	885
2015-08-03	897	900	892	900	28,600	900
2015-07-31	887	898	883	897	35,700	897
2015-07-30	883	889	878	883	70,600	883
2015-07-29	885	886	876	885	53,000	885
2015-07-28	876	883	872	879	110,100	879
2015-07-27	897	897	885	886	79,300	886
2015-07-24	904	907	895	897	41,700	897
2015-07-23	906	907	894	907	63,400	907
2015-07-22	905	908	900	905	51,900	905
2015-07-21	918	918	907	910	37,800	910
2015-07-17	920	920	907	910	38,300	910
2015-07-16	919	920	910	917	32,300	917
2015-07-15	920	923	910	916	64,600	916
2015-07-14	913	925	910	916	71,000	916
2015-07-13	906	906	896	901	36,600	901
2015-07-10	897	899	883	891	75,000	891
2015-07-09	890	898	871	894	145,400	894
2015-07-08	928	929	904	904	100,100	904
2015-07-07	913	938	913	933	89,600	933
2015-07-06	908	917	906	909	76,600	909
2015-07-03	923	926	915	918	68,600	918
2015-07-02	928	932	920	923	45,600	923
2015-07-01	906	926	906	920	70,000	920
2015-06-30	910	919	908	914	82,200	914
2015-06-29	928	928	912	912	123,400	912
2015-06-26	944	945	937	937	65,800	937
2015-06-25	952	952	942	944	64,400	944
2015-06-24	954	958	948	952	84,200	952
2015-06-23	950	955	943	952	113,700	952
2015-06-22	947	949	942	946	61,000	946
2015-06-19	947	952	940	947	88,400	947
2015-06-18	954	954	943	943	80,100	943
2015-06-17	955	957	951	952	46,700	952
2015-06-16	952	960	951	952	62,000	952
2015-06-15	970	970	953	955	76,500	955
2015-06-12	963	969	956	960	95,600	960
2015-06-11	977	977	951	954	146,200	954
2015-06-10	964	971	957	964	59,300	964
2015-06-09	976	985	959	961	103,500	961
2015-06-08	980	987	972	982	102,400	982
2015-06-05	982	989	973	981	163,600	981
2015-06-04	950	986	949	981	265,100	981
2015-06-03	924	960	923	952	369,000	952
2015-06-02	924	926	918	921	67,200	921
2015-06-01	919	931	919	924	114,900	924
2015-05-29	922	928	914	915	131,800	915
2015-05-28	919	927	918	922	143,800	922
2015-05-27	912	919	908	915	121,200	915
2015-05-26	910	915	907	910	102,100	910
2015-05-25	912	912	905	908	99,700	908
2015-05-22	902	910	902	909	108,300	909
2015-05-21	907	908	903	905	147,400	905
2015-05-20	914	914	903	907	168,300	907
2015-05-19	905	913	905	911	121,000	911
2015-05-18	905	908	897	901	196,500	901
2015-05-15	909	916	902	905	224,100	905
2015-05-14	909	918	907	908	272,800	908
2015-05-13	915	918	906	906	345,100	906
2015-05-12	942	948	905	917	704,800	917
2015-05-11	988	999	983	994	127,100	994
2015-05-08	971	983	965	982	91,000	982
2015-05-07	968	980	966	969	80,500	969
2015-05-01	986	994	962	971	193,800	971
2015-04-30	985	997	984	991	99,500	991
2015-04-28	1,005	1,007	982	985	145,100	985
2015-04-27	996	1,012	994	1,002	86,000	1,002
2015-04-24	1,004	1,006	992	994	76,500	994
2015-04-23	990	1,004	987	997	94,200	997
2015-04-22	994	998	984	989	140,900	989
2015-04-21	996	1,001	983	988	139,200	988
2015-04-20	992	1,009	992	996	100,100	996
2015-04-17	1,021	1,021	1,000	1,004	137,400	1,004
2015-04-16	1,019	1,029	1,007	1,023	150,900	1,023
2015-04-15	1,050	1,050	1,012	1,015	161,400	1,015
2015-04-14	1,025	1,057	1,025	1,054	126,900	1,054
2015-04-13	1,030	1,044	1,029	1,030	106,200	1,030
2015-04-10	1,035	1,038	1,027	1,032	76,400	1,032
2015-04-09	1,044	1,047	1,025	1,034	120,800	1,034
2015-04-08	1,044	1,050	1,035	1,041	147,100	1,041
2015-04-07	1,026	1,035	1,016	1,029	105,300	1,029
2015-04-06	1,011	1,032	1,011	1,016	83,600	1,016
2015-04-03	1,033	1,042	1,015	1,021	127,100	1,021
2015-04-02	1,025	1,050	1,024	1,038	116,200	1,038
2015-04-01	1,052	1,069	1,027	1,032	186,900	1,032
2015-03-31	1,035	1,073	1,033	1,052	193,500	1,052
2015-03-30	1,051	1,075	1,033	1,036	201,500	1,036
2015-03-27	1,069	1,093	1,051	1,066	223,700	1,066
2015-03-26	1,057	1,092	1,053	1,078	254,800	1,078
2015-03-25	1,076	1,085	1,066	1,076	198,200	1,076
2015-03-24	1,067	1,078	1,046	1,075	197,400	1,075
2015-03-23	1,050	1,075	1,045	1,066	280,500	1,066
2015-03-20	1,008	1,044	1,005	1,044	306,300	1,044
2015-03-19	1,019	1,023	991	1,010	177,500	1,010
2015-03-18	1,014	1,021	996	1,017	275,600	1,017
2015-03-17	1,001	1,021	990	1,001	345,400	1,001
2015-03-16	966	982	965	981	219,700	981
2015-03-13	951	963	944	958	156,000	958
2015-03-12	948	951	940	946	74,600	946
2015-03-11	935	945	932	944	65,300	944
2015-03-10	943	946	935	937	83,200	937
2015-03-09	940	947	935	939	107,900	939
2015-03-06	951	951	938	943	131,600	943
2015-03-05	950	958	945	951	67,800	951
2015-03-04	948	958	937	958	73,600	958
2015-03-03	966	975	950	958	136,500	958
2015-03-02	950	975	945	965	215,900	965
2015-02-27	959	963	946	951	112,900	951
2015-02-26	961	961	940	953	139,000	953
2015-02-25	966	968	953	958	76,100	958
2015-02-24	955	968	955	962	83,400	962
2015-02-23	968	973	945	959	194,700	959
2015-02-20	962	967	960	964	58,900	964
2015-02-19	957	964	951	964	85,600	964
2015-02-18	970	970	954	955	138,000	955
2015-02-17	943	962	938	956	155,100	956
2015-02-16	942	954	940	942	109,400	942
2015-02-13	944	949	937	940	64,100	940
2015-02-12	955	957	942	942	90,900	942
2015-02-10	935	957	934	944	118,600	944
2015-02-09	920	942	912	940	134,300	940
2015-02-06	947	947	926	940	59,400	940
2015-02-05	918	935	915	933	80,500	933
2015-02-04	921	935	910	933	73,900	933
2015-02-03	946	946	904	910	111,900	910
2015-02-02	929	934	921	931	111,200	931
2015-01-30	959	959	932	942	142,800	942
2015-01-29	965	965	939	944	276,800	944
2015-01-28	972	976	958	965	154,100	965
2015-01-27	976	989	973	985	91,600	985
2015-01-26	958	974	958	973	56,000	973
2015-01-23	956	972	951	969	67,100	969
2015-01-22	945	964	935	951	109,600	951
2015-01-21	960	964	952	955	69,500	955
2015-01-20	963	969	955	968	45,200	968
2015-01-19	969	969	952	958	66,000	958
2015-01-16	967	971	951	966	120,000	966
2015-01-15	969	982	969	980	71,500	980
2015-01-14	985	987	964	969	86,300	969
2015-01-13	970	985	964	982	98,500	982
2015-01-09	997	999	972	975	112,700	975
2015-01-08	976	992	974	988	88,200	988
2015-01-07	960	982	959	976	66,400	976
2015-01-06	977	997	963	965	275,000	965
2015-01-05	972	992	966	983	124,000	983

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