6779 日本電波工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3088689587689029,400890
2016-12-2988789187388647,600886
2016-12-2887789587689416,100894
2016-12-2788488786887243,900872
2016-12-2691191188489148,400891
2016-12-2290391490091027,100910
2016-12-2190691490090736,300907
2016-12-2090291090090637,500906
2016-12-1991691789290140,100901
2016-12-1691391891191531,800915
2016-12-1591291890691336,900913
2016-12-1491692090390928,600909
2016-12-1390391989991434,700914
2016-12-1291992090391157,300911
2016-12-0990091289891263,800912
2016-12-0892092089691254,500912
2016-12-07875922871917188,000917
2016-12-0687187785487278,500872
2016-12-0586087084886745,400867
2016-12-0284787084786360,900863
2016-12-0184387384185080,100850
2016-11-3084384383083927,900839
2016-11-2983984183683919,000839
2016-11-2883984483484121,900841
2016-11-2583684183583831,700838
2016-11-2484684783083821,500838
2016-11-2284684683784014,000840
2016-11-2184084783984314,700843
2016-11-1884284783184038,800840
2016-11-1782783982783523,800835
2016-11-1682783382483342,100833
2016-11-1582583281181923,500819
2016-11-1480883680582879,500828
2016-11-1182382580380734,000807
2016-11-1079081879081631,100816
2016-11-0981882076076953,900769
2016-11-0882782781481627,800816
2016-11-0782983182482820,500828
2016-11-0482182781481429,800814
2016-11-0284284383083423,500834
2016-11-0184485384185118,900851
2016-10-3184785284084739,400847
2016-10-2885485484084689,700846
2016-10-2785585584284619,600846
2016-10-2684785584085326,000853
2016-10-2584785884785627,000856
2016-10-2484185084184713,900847
2016-10-2185085383784622,200846
2016-10-2084084783684618,800846
2016-10-1983883883283716,300837
2016-10-1783184083083116,200831
2016-10-1384585082883029,000830
2016-10-1285485883784032,700840
2016-10-1184485584185447,500854
2016-10-0784084083584023,300840
2016-10-0683184083183941,900839
2016-10-0582683082183025,700830
2016-10-0482082781882630,100826
2016-10-0381782481281518,600815
2016-09-3081181580280926,600809
2016-09-2982282381482114,800821
2016-09-2881982180981318,400813
2016-09-2780782380282331,300823
2016-09-2681681980681012,500810
2016-09-2382082080981436,600814
2016-09-2181081979581652,100816
2016-09-2081482881382118,500821
2016-09-1680682080281919,200819
2016-09-1580881280480616,300806
2016-09-1481981980980922,700809
2016-09-1382182381381316,900813
2016-09-1282782881781814,300818
2016-09-0982583482582537,100825
2016-09-088478478358409,700840
2016-09-0783684782384426,300844
2016-09-0681785081783541,300835
2016-09-0582183481682324,100823
2016-09-0282982981581928,400819
2016-09-0183483582582928,900829
2016-08-3184284283083420,800834
2016-08-3083784482884117,600841
2016-08-2982483782383621,700836
2016-08-2682182180081231,800812
2016-08-2583083081782019,600820
2016-08-248348368208217,700821
2016-08-2384184182282722,200827
2016-08-2282784382684122,900841
2016-08-1982683581982917,600829
2016-08-1881883381882418,100824
2016-08-1780683280682541,200825
2016-08-1684284281582027,400820
2016-08-1583784882383012,900830
2016-08-1282083082082319,500823
2016-08-1081482281481715,100817
2016-08-0983983981681921,400819
2016-08-0882684979883948,500839
2016-08-0581482880281144,400811
2016-08-0482382480582432,000824
2016-08-0382683180280840,000808
2016-08-0284785783783932,100839
2016-08-0186687084385930,500859
2016-07-2987487483086356,100863
2016-07-2886086384484549,300845
2016-07-2786287085485742,400857
2016-07-2687387585685746,300857
2016-07-2588389387487941,800879
2016-07-2288188486387236,400872
2016-07-2190090588088681,600886
2016-07-2086989486489490,200894
2016-07-1985587185186072,800860
2016-07-1587087585885944,000859
2016-07-1486788386587638,900876
2016-07-1388689087787869,300878
2016-07-1288789087088293,600882
2016-07-1185186982986276,300862
2016-07-0886487482683674,200836
2016-07-0785787685085356,000853
2016-07-0686988485287983,500879
2016-07-0590890887988888,400888
2016-07-04869908869908241,900908
2016-07-0185286684186165,700861
2016-06-30865869831851144,500851
2016-06-29847869845868240,200868
2016-06-28783820772817101,900817
2016-06-2775280075179297,200792
2016-06-24824824730750126,600750
2016-06-2381081378180197,300801
2016-06-2284384380881958,700819
2016-06-21840847832845126,600845
2016-06-2080183680183598,100835
2016-06-1777180477180267,300802
2016-06-1679379375976866,100768
2016-06-1577079176877823,100778
2016-06-1477478477277839,000778
2016-06-1378780078578671,700786
2016-06-1081781880081459,600814
2016-06-0982682680581350,200813
2016-06-08818842811822148,700822
2016-06-0782182181282092,600820
2016-06-06788823777822172,200822
2016-06-03781799772797201,700797
2016-06-0274175073073214,800732
2016-06-0175076073474774,000747
2016-05-3171575571175276,400752
2016-05-3070571370571315,900713
2016-05-2770670670170310,100703
2016-05-2670870970270615,900706
2016-05-257027087017038,400703
2016-05-2470370869769920,300699
2016-05-2370971169070725,400707
2016-05-2070171170170916,400709
2016-05-1971071069870518,200705
2016-05-1871171370170610,000706
2016-05-1770771070270813,400708
2016-05-1669471169470114,800701
2016-05-1372672868970246,500702
2016-05-1270872470671815,300718
2016-05-1172472971171620,700716
2016-05-1069372668572328,600723
2016-05-0969669768568920,900689
2016-05-0669670668368632,600686
2016-05-0270070569169240,700692
2016-04-2872973670971547,100715
2016-04-2771972571572314,900723
2016-04-2673874971571928,800719
2016-04-2574174773174223,900742
2016-04-2272574172274126,300741
2016-04-2173774372873139,100731
2016-04-2071773671773141,500731
2016-04-1972973871371327,500713
2016-04-1871972870471016,200710
2016-04-1573474373273414,300734
2016-04-1473574473574429,300744
2016-04-1372073271872917,100729
2016-04-1269871969871424,900714
2016-04-1169371069270221,200702
2016-04-0868071068070029,900700
2016-04-0768770568569234,900692
2016-04-0668970268969026,100690
2016-04-0572872869970026,800700
2016-04-0472474071772939,000729
2016-04-0176576573273456,900734
2016-03-3175677775676337,800763
2016-03-3075377074574978,700749
2016-03-2975375574575345,600753
2016-03-2875676975075838,200758
2016-03-2575076174975022,900750
2016-03-2475075874774958,000749
2016-03-2375676074275428,900754
2016-03-2273675373275358,900753
2016-03-1874275370470673,300706
2016-03-1775475773874646,400746
2016-03-1675975974775036,000750
2016-03-1575576775476364,800763
2016-03-1473277073176996,200769
2016-03-1170872870872450,800724
2016-03-1071272570971442,800714
2016-03-0970371769871344,100713
2016-03-0872172770371036,900710
2016-03-0771072870672472,500724
2016-03-0470472070370868,000708
2016-03-0371471870170866,600708
2016-03-0268872568772248,400722
2016-03-0169069567267818,300678
2016-02-2970071069069057,900690
2016-02-2668068968068618,500686
2016-02-2566768266567735,800677
2016-02-2466767065766452,000664
2016-02-2367668567167122,700671
2016-02-2267368166867517,500675
2016-02-1968368367067617,100676
2016-02-1867668967668729,600687
2016-02-1766668566066627,900666
2016-02-1665068565066656,900666
2016-02-1565066064165576,500655
2016-02-12646665634636124,100636
2016-02-1068569366467080,100670
2016-02-0969271068368450,200684
2016-02-08669727669726102,200726
2016-02-0569870568068531,700685
2016-02-0470171969869934,100699
2016-02-0371371670270524,800705
2016-02-0273374272872832,600728
2016-02-0173574772974746,100747
2016-01-2971472569472553,300725
2016-01-2871271369169472,400694
2016-01-2771072070271829,800718
2016-01-2670570569169124,300691
2016-01-2571871870170645,400706
2016-01-2268970568070567,500705
2016-01-2169170766967179,200671
2016-01-2072472469469667,600696
2016-01-1971472771172236,600722
2016-01-1871271570471463,900714
2016-01-1575175372973039,000730
2016-01-1473173972473784,800737
2016-01-1375875874174641,900746
2016-01-1275175572872896,400728
2016-01-0875076674575573,800755
2016-01-0776576575475457,600754
2016-01-0678078776376867,500768
2016-01-0578478777178036,900780
2016-01-0479079977778046,800780

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