6779 日本電波工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,719	1,807	1,700	1,791	652,200	1,791
2021-12-29	1,733	1,744	1,669	1,710	586,400	1,710
2021-12-28	1,791	1,818	1,725	1,737	797,700	1,737
2021-12-27	1,912	1,915	1,731	1,759	1,224,700	1,759
2021-12-24	1,783	1,869	1,756	1,857	1,089,600	1,857
2021-12-23	1,700	1,774	1,651	1,765	861,500	1,765
2021-12-22	1,580	1,708	1,580	1,658	979,600	1,658
2021-12-21	1,555	1,595	1,495	1,556	801,200	1,556
2021-12-20	1,580	1,612	1,519	1,523	775,000	1,523
2021-12-17	1,684	1,700	1,592	1,619	941,300	1,619
2021-12-16	1,769	1,789	1,690	1,735	938,400	1,735
2021-12-15	1,686	1,808	1,686	1,719	892,900	1,719
2021-12-14	1,738	1,750	1,655	1,682	603,000	1,682
2021-12-13	1,812	1,815	1,692	1,753	812,700	1,753
2021-12-10	1,812	1,862	1,775	1,788	863,800	1,788
2021-12-09	1,810	1,930	1,762	1,852	1,636,500	1,852
2021-12-08	1,818	1,829	1,692	1,811	1,802,100	1,811
2021-12-07	1,641	1,755	1,626	1,729	1,667,200	1,729
2021-12-06	1,548	1,548	1,382	1,491	901,900	1,491
2021-12-03	1,558	1,582	1,489	1,546	519,200	1,546
2021-12-02	1,626	1,628	1,523	1,528	898,300	1,528
2021-12-01	1,718	1,741	1,625	1,644	629,900	1,644
2021-11-30	1,742	1,834	1,669	1,684	1,346,000	1,684
2021-11-29	1,647	1,744	1,631	1,702	890,800	1,702
2021-11-26	1,624	1,679	1,585	1,668	737,000	1,668
2021-11-25	1,661	1,705	1,558	1,606	986,100	1,606
2021-11-24	1,640	1,754	1,631	1,677	772,100	1,677
2021-11-22	1,793	1,857	1,636	1,697	2,094,000	1,697
2021-11-19	1,660	1,947	1,641	1,820	3,348,000	1,820
2021-11-18	1,653	1,688	1,615	1,631	712,500	1,631
2021-11-17	1,596	1,672	1,556	1,628	917,400	1,628
2021-11-16	1,574	1,698	1,540	1,636	1,476,600	1,636
2021-11-15	1,590	1,650	1,481	1,558	2,129,800	1,558
2021-11-12	1,425	1,583	1,411	1,550	2,936,200	1,550
2021-11-11	1,203	1,436	1,203	1,400	2,761,300	1,400
2021-11-10	1,170	1,295	1,150	1,202	3,047,600	1,202
2021-11-09	930	1,080	911	1,080	355,300	1,080
2021-11-08	938	938	916	930	112,300	930
2021-11-05	966	970	923	930	201,000	930
2021-11-04	966	987	962	978	201,600	978
2021-11-02	957	987	948	948	240,800	948
2021-11-01	944	956	934	954	117,900	954
2021-10-29	924	931	911	929	146,400	929
2021-10-28	938	949	905	924	339,300	924
2021-10-27	937	967	931	953	209,500	953
2021-10-26	968	968	933	936	167,600	936
2021-10-25	969	973	948	956	138,200	956
2021-10-22	963	984	941	982	277,700	982
2021-10-21	983	1,013	961	963	271,500	963
2021-10-20	1,010	1,030	975	983	394,300	983
2021-10-19	972	1,007	966	1,005	571,700	1,005
2021-10-18	890	958	890	955	423,800	955
2021-10-15	850	876	844	875	120,200	875
2021-10-14	855	863	832	840	130,300	840
2021-10-13	892	892	850	855	215,200	855
2021-10-12	888	890	868	885	144,900	885
2021-10-11	868	905	861	894	248,200	894
2021-10-08	849	895	848	869	344,400	869
2021-10-07	820	835	815	823	174,600	823
2021-10-06	836	860	818	818	254,500	818
2021-10-05	821	832	798	821	276,700	821
2021-10-04	865	879	839	839	210,800	839
2021-10-01	842	876	842	855	244,000	855
2021-09-30	878	878	838	857	284,800	857
2021-09-29	863	885	852	881	209,300	881
2021-09-28	883	886	863	878	284,500	878
2021-09-27	910	923	890	890	278,000	890
2021-09-24	877	901	871	898	210,700	898
2021-09-22	900	910	859	860	321,500	860
2021-09-21	883	915	878	901	203,700	901
2021-09-17	932	937	913	920	235,900	920
2021-09-16	945	954	901	923	368,800	923
2021-09-15	958	965	924	945	363,000	945
2021-09-14	956	975	942	958	430,400	958
2021-09-13	898	943	895	943	396,100	943
2021-09-10	890	896	873	896	254,600	896
2021-09-09	900	900	881	885	201,500	885
2021-09-08	886	902	870	901	297,900	901
2021-09-07	916	917	876	887	299,200	887
2021-09-06	904	919	896	909	303,300	909
2021-09-03	897	909	891	892	271,800	892
2021-09-02	917	917	890	897	394,600	897
2021-09-01	889	926	877	922	492,600	922
2021-08-31	868	882	843	879	371,100	879
2021-08-30	837	869	825	861	543,700	861
2021-08-27	799	827	791	823	391,300	823
2021-08-26	817	826	796	799	318,000	799
2021-08-25	800	815	773	792	563,900	792
2021-08-24	750	768	749	757	100,400	757
2021-08-23	717	744	717	738	133,600	738
2021-08-20	728	743	713	713	275,100	713
2021-08-19	756	758	734	735	165,500	735
2021-08-18	740	770	731	766	232,200	766
2021-08-17	782	792	747	747	223,900	747
2021-08-16	796	799	775	780	151,500	780
2021-08-13	822	825	796	802	181,000	802
2021-08-12	815	822	808	811	110,900	811
2021-08-11	820	828	804	807	116,000	807
2021-08-10	793	825	787	822	207,900	822
2021-08-06	830	834	783	790	480,100	790
2021-08-05	822	834	822	830	111,000	830
2021-08-04	860	861	819	822	203,300	822
2021-08-03	866	873	853	855	112,500	855
2021-08-02	853	863	846	863	148,200	863
2021-07-30	850	862	842	843	126,800	843
2021-07-29	841	856	838	856	106,300	856
2021-07-28	856	865	833	836	169,100	836
2021-07-27	878	880	859	863	136,000	863
2021-07-26	866	873	860	864	122,600	864
2021-07-21	867	885	843	851	219,300	851
2021-07-20	848	866	837	837	159,100	837
2021-07-19	885	885	850	851	267,700	851
2021-07-16	878	899	870	886	161,800	886
2021-07-15	890	894	879	883	135,900	883
2021-07-14	903	911	886	889	202,600	889
2021-07-13	915	930	907	910	148,900	910
2021-07-12	913	920	901	905	234,800	905
2021-07-09	876	900	871	898	226,800	898
2021-07-08	920	930	891	891	231,400	891
2021-07-07	932	942	910	914	181,800	914
2021-07-06	943	963	933	937	167,900	937
2021-07-05	969	969	943	944	189,800	944
2021-07-02	982	1,001	971	978	184,800	978
2021-07-01	1,009	1,014	977	981	229,700	981
2021-06-30	995	1,020	988	1,005	249,100	1,005
2021-06-29	993	1,019	982	996	328,900	996
2021-06-28	1,023	1,023	973	975	309,500	975
2021-06-25	1,011	1,019	998	1,012	206,200	1,012
2021-06-24	1,011	1,027	997	1,011	225,100	1,011
2021-06-23	1,055	1,056	1,010	1,015	306,200	1,015
2021-06-22	1,044	1,065	1,034	1,055	409,400	1,055
2021-06-21	1,023	1,040	1,005	1,014	476,800	1,014
2021-06-18	1,118	1,133	1,061	1,063	389,300	1,063
2021-06-17	1,115	1,124	1,077	1,110	497,300	1,110
2021-06-16	1,078	1,137	1,051	1,126	919,200	1,126
2021-06-15	1,030	1,097	1,028	1,090	875,300	1,090
2021-06-14	970	1,027	970	1,015	425,900	1,015
2021-06-11	945	999	945	976	548,300	976
2021-06-10	965	973	940	945	582,500	945
2021-06-09	1,072	1,078	971	976	1,023,700	976
2021-06-08	985	1,064	981	1,064	1,110,600	1,064
2021-06-07	955	975	944	950	289,300	950
2021-06-04	969	988	935	952	420,800	952
2021-06-03	943	983	932	967	602,600	967
2021-06-02	918	961	915	946	712,100	946
2021-06-01	893	926	871	918	728,000	918
2021-05-31	856	933	855	917	1,371,100	917
2021-05-28	812	857	791	853	853,900	853
2021-05-27	779	824	768	820	741,200	820
2021-05-26	754	778	752	769	238,100	769
2021-05-25	750	764	742	758	321,500	758
2021-05-24	746	756	738	744	112,500	744
2021-05-21	738	751	731	744	318,800	744
2021-05-20	700	737	692	733	411,500	733
2021-05-19	686	707	678	691	201,800	691
2021-05-18	687	697	675	692	150,900	692
2021-05-17	670	708	660	689	493,400	689
2021-05-14	703	712	660	667	1,076,600	667
2021-05-13	693	703	676	683	324,300	683
2021-05-12	725	737	700	708	261,600	708
2021-05-11	728	743	718	720	324,700	720
2021-05-10	723	745	721	736	174,900	736
2021-05-07	720	731	712	720	131,900	720
2021-05-06	693	723	688	720	231,000	720
2021-04-30	692	709	688	697	135,200	697
2021-04-28	706	706	677	693	238,800	693
2021-04-27	697	706	685	703	264,000	703
2021-04-26	710	714	686	690	452,100	690
2021-04-23	730	730	695	704	538,800	704
2021-04-22	746	746	710	739	470,900	739
2021-04-21	753	778	736	739	652,100	739
2021-04-20	753	775	748	772	231,400	772
2021-04-19	734	763	733	760	262,900	760
2021-04-16	747	750	727	730	204,900	730
2021-04-15	743	750	734	737	148,700	737
2021-04-14	765	765	735	743	308,200	743
2021-04-13	766	792	759	769	284,700	769
2021-04-12	774	786	757	762	262,000	762
2021-04-09	769	790	765	774	306,400	774
2021-04-08	776	784	761	762	244,200	762
2021-04-07	747	778	742	778	360,100	778
2021-04-06	754	755	730	746	252,700	746
2021-04-05	759	764	744	752	173,200	752
2021-04-02	739	761	734	753	300,800	753
2021-04-01	732	751	729	731	284,900	731
2021-03-31	734	746	722	728	205,800	728
2021-03-30	715	743	709	739	283,900	739
2021-03-29	748	748	707	717	316,300	717
2021-03-26	717	741	714	738	296,600	738
2021-03-25	692	711	687	706	313,200	706
2021-03-24	711	715	690	697	411,700	697
2021-03-23	773	773	723	723	468,800	723
2021-03-22	763	782	746	770	389,100	770
2021-03-19	739	761	735	758	278,400	758
2021-03-18	748	755	735	750	214,000	750
2021-03-17	734	747	726	737	217,200	737
2021-03-16	733	745	725	741	374,500	741
2021-03-15	737	747	724	730	251,100	730
2021-03-12	711	746	710	737	458,700	737
2021-03-11	700	711	688	708	238,400	708
2021-03-10	710	710	693	695	301,000	695
2021-03-09	708	717	679	710	385,200	710
2021-03-08	752	755	700	705	496,400	705
2021-03-05	734	738	687	738	562,300	738
2021-03-04	771	792	736	742	785,900	742
2021-03-03	777	810	761	794	680,300	794
2021-03-02	810	840	776	787	869,900	787
2021-03-01	792	831	782	798	960,300	798
2021-02-26	766	799	732	766	1,037,400	766
2021-02-25	720	794	720	781	1,147,100	781
2021-02-24	729	732	703	720	691,200	720
2021-02-22	680	702	677	694	408,800	694
2021-02-19	658	680	645	677	272,600	677
2021-02-18	685	689	662	662	354,400	662
2021-02-17	680	703	672	695	265,400	695
2021-02-16	689	695	670	679	280,300	679
2021-02-15	672	692	670	690	312,200	690
2021-02-12	675	677	658	668	532,300	668
2021-02-10	696	704	675	679	487,300	679
2021-02-09	735	743	696	701	676,000	701
2021-02-08	757	757	700	728	1,119,200	728
2021-02-05	749	772	738	771	447,200	771
2021-02-04	750	756	727	737	342,200	737
2021-02-03	763	771	741	753	488,500	753
2021-02-02	738	766	729	763	493,000	763
2021-02-01	732	771	723	735	766,100	735
2021-01-29	796	804	737	742	1,052,500	742
2021-01-28	789	820	785	795	1,144,500	795
2021-01-27	794	849	783	825	1,188,800	825
2021-01-26	809	839	781	803	1,536,900	803
2021-01-25	730	790	723	785	1,807,800	785
2021-01-22	712	712	690	704	588,500	704
2021-01-21	747	755	720	720	599,400	720
2021-01-20	732	754	713	741	692,100	741
2021-01-19	693	734	692	731	661,000	731
2021-01-18	700	705	675	685	725,400	685
2021-01-15	748	760	705	715	1,719,300	715
2021-01-14	662	735	651	714	1,638,200	714
2021-01-13	642	662	630	662	346,900	662
2021-01-12	652	665	635	642	343,100	642
2021-01-08	645	665	641	656	419,400	656
2021-01-07	637	653	630	642	439,700	642
2021-01-06	634	664	624	624	476,500	624
2021-01-05	628	646	613	635	562,400	635
2021-01-04	640	642	588	634	786,000	634

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