日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本電波工業(6779)の株価時系列情報

日本電波工業(6779)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 1,152 1,165 1,152 1,152 2,600
2002/12/27 1,180 1,198 1,150 1,152 14,100
2002/12/26 1,130 1,180 1,130 1,180 10,800
2002/12/25 1,141 1,170 1,130 1,145 21,900
2002/12/24 1,168 1,182 1,140 1,178 33,700
2002/12/20 1,201 1,201 1,150 1,170 19,600
2002/12/19 1,200 1,201 1,125 1,192 21,200
2002/12/18 1,249 1,249 1,203 1,210 13,200
2002/12/17 1,245 1,270 1,225 1,226 17,000
2002/12/16 1,250 1,269 1,210 1,225 15,200
2002/12/13 1,270 1,297 1,269 1,273 37,300
2002/12/12 1,300 1,311 1,300 1,310 11,900
2002/12/11 1,317 1,362 1,305 1,308 10,900
2002/12/10 1,336 1,380 1,301 1,377 9,900
2002/12/09 1,335 1,350 1,316 1,350 15,400
2002/12/06 1,403 1,420 1,395 1,395 25,300
2002/12/05 1,400 1,420 1,386 1,403 13,900
2002/12/04 1,430 1,430 1,384 1,387 14,700
2002/12/03 1,440 1,440 1,400 1,415 16,600
2002/12/02 1,400 1,400 1,360 1,360 10,800
2002/11/29 1,351 1,395 1,351 1,372 15,400
2002/11/28 1,350 1,389 1,350 1,371 10,300
2002/11/27 1,300 1,331 1,300 1,301 8,300
2002/11/26 1,315 1,350 1,277 1,280 9,900
2002/11/25 1,320 1,330 1,300 1,312 17,700
2002/11/22 1,320 1,330 1,297 1,315 12,000
2002/11/21 1,350 1,350 1,280 1,300 7,800
2002/11/20 1,231 1,269 1,230 1,240 13,800
2002/11/19 1,234 1,270 1,230 1,233 17,200
2002/11/18 1,240 1,245 1,230 1,235 10,500
2002/11/15 1,242 1,261 1,230 1,248 34,000
2002/11/14 1,250 1,271 1,231 1,242 18,200
2002/11/13 1,280 1,280 1,250 1,275 17,000
2002/11/12 1,281 1,298 1,280 1,284 20,500
2002/11/11 1,340 1,349 1,281 1,281 13,700
2002/11/08 1,400 1,400 1,370 1,390 7,300
2002/11/07 1,400 1,400 1,370 1,390 6,500
2002/11/06 1,282 1,410 1,282 1,376 14,300
2002/11/05 1,273 1,330 1,271 1,330 17,100
2002/11/01 1,290 1,300 1,260 1,272 11,900
2002/10/31 1,390 1,390 1,300 1,300 3,700
2002/10/30 1,316 1,354 1,300 1,331 11,000
2002/10/29 1,381 1,391 1,350 1,356 11,300
2002/10/28 1,360 1,376 1,352 1,361 4,600
2002/10/25 1,270 1,349 1,250 1,340 20,100
2002/10/24 1,300 1,318 1,280 1,280 20,500
2002/10/23 1,350 1,350 1,325 1,339 22,100
2002/10/22 1,442 1,452 1,411 1,411 20,400
2002/10/21 1,500 1,517 1,439 1,440 14,900
2002/10/18 1,470 1,520 1,470 1,483 7,300
2002/10/17 1,430 1,519 1,430 1,460 14,600
2002/10/16 1,425 1,446 1,421 1,429 35,800
2002/10/15 1,401 1,490 1,401 1,445 15,600
2002/10/11 1,379 1,400 1,350 1,362 20,700
2002/10/10 1,202 1,310 1,201 1,295 33,600
2002/10/09 1,349 1,349 1,201 1,211 47,100
2002/10/08 1,350 1,400 1,336 1,350 62,300
2002/10/07 1,475 1,480 1,385 1,385 58,600
2002/10/04 1,630 1,649 1,585 1,645 18,500
2002/10/03 1,699 1,699 1,610 1,610 18,100
2002/10/02 1,711 1,725 1,670 1,670 10,600
2002/10/01 1,706 1,720 1,670 1,700 13,200
2002/09/30 1,739 1,751 1,705 1,751 10,200
2002/09/27 1,711 1,766 1,711 1,750 28,300
2002/09/26 1,730 1,777 1,703 1,703 26,700
2002/09/25 1,702 1,730 1,700 1,700 39,800
2002/09/24 1,800 1,800 1,743 1,798 25,400
2002/09/20 1,800 1,810 1,770 1,810 18,600
2002/09/19 1,850 1,850 1,800 1,812 23,500
2002/09/18 1,717 1,740 1,706 1,710 17,300
2002/09/17 1,721 1,775 1,721 1,770 15,500
2002/09/13 1,750 1,750 1,710 1,721 38,400
2002/09/12 1,765 1,780 1,750 1,770 12,000
2002/09/11 1,750 1,769 1,750 1,765 14,100
2002/09/10 1,720 1,765 1,720 1,748 14,200
2002/09/09 1,668 1,716 1,668 1,712 20,600
2002/09/06 1,640 1,725 1,639 1,655 15,400
2002/09/05 1,650 1,730 1,645 1,663 16,600
2002/09/04 1,660 1,687 1,640 1,640 32,300
2002/09/03 1,790 1,790 1,690 1,701 48,400
2002/09/02 1,840 1,840 1,795 1,796 16,600
2002/08/30 1,831 1,870 1,795 1,827 12,400
2002/08/29 1,870 1,870 1,800 1,800 31,100
2002/08/28 1,874 1,919 1,874 1,919 13,100
2002/08/27 1,959 1,959 1,909 1,934 9,800
2002/08/26 1,940 1,963 1,900 1,963 11,100
2002/08/23 1,925 1,960 1,925 1,950 18,700
2002/08/22 1,860 1,925 1,859 1,925 16,600
2002/08/21 1,870 1,883 1,861 1,870 10,900
2002/08/20 1,862 1,893 1,862 1,883 11,000
2002/08/19 1,890 1,890 1,860 1,861 13,600
2002/08/16 1,879 1,890 1,850 1,890 7,400
2002/08/15 1,850 1,870 1,850 1,858 13,100
2002/08/14 1,850 1,866 1,840 1,849 9,100
2002/08/13 1,850 1,913 1,850 1,904 12,700
2002/08/12 1,900 1,929 1,810 1,860 11,800
2002/08/09 1,880 1,900 1,805 1,900 17,700
2002/08/08 1,801 1,847 1,801 1,806 6,900
2002/08/07 1,750 1,830 1,750 1,801 8,900
2002/08/06 1,782 1,790 1,745 1,780 23,600
2002/08/05 1,746 1,802 1,745 1,783 16,400
2002/08/02 1,800 1,805 1,718 1,745 33,800
2002/08/01 1,870 1,871 1,850 1,850 9,800
2002/07/31 1,909 1,909 1,870 1,873 11,100
2002/07/30 1,905 1,935 1,900 1,910 11,000
2002/07/29 1,900 1,902 1,870 1,870 11,100
2002/07/26 1,940 1,941 1,893 1,940 17,500
2002/07/25 1,921 1,981 1,921 1,940 10,700
2002/07/24 1,900 1,930 1,896 1,900 11,900
2002/07/23 1,900 1,992 1,893 1,955 15,000
2002/07/22 1,902 1,962 1,902 1,932 7,800
2002/07/19 1,998 1,999 1,955 1,962 11,100
2002/07/18 1,969 2,100 1,952 2,100 24,400
2002/07/17 1,922 1,950 1,901 1,939 15,800
2002/07/16 1,900 1,960 1,891 1,892 20,400
2002/07/15 1,940 1,942 1,900 1,942 19,800
2002/07/12 1,940 1,990 1,940 1,940 11,600
2002/07/11 1,923 1,967 1,920 1,950 16,500
2002/07/10 2,035 2,035 1,981 1,981 4,300
2002/07/09 1,990 2,050 1,990 2,040 12,100
2002/07/08 2,005 2,060 2,005 2,005 8,400
2002/07/05 1,995 2,030 1,989 2,030 9,200
2002/07/04 2,000 2,025 1,998 1,998 13,900
2002/07/03 1,960 1,999 1,930 1,997 14,500
2002/07/02 1,951 1,980 1,900 1,965 13,000
2002/07/01 1,990 1,999 1,940 1,966 10,600
2002/06/28 1,990 1,990 1,950 1,960 9,300
2002/06/27 1,900 1,999 1,900 1,946 11,900
2002/06/26 2,000 2,000 1,925 1,925 17,000
2002/06/25 1,960 1,999 1,960 1,999 6,500
2002/06/24 1,902 1,993 1,890 1,990 13,400
2002/06/21 2,000 2,020 1,955 2,000 18,700
2002/06/20 2,000 2,025 1,920 2,025 26,000
2002/06/19 2,045 2,045 2,000 2,000 18,300
2002/06/18 2,020 2,060 2,015 2,040 9,600
2002/06/17 2,030 2,040 2,000 2,010 24,200
2002/06/14 2,000 2,100 2,000 2,020 59,600
2002/06/13 2,015 2,050 2,010 2,010 25,000
2002/06/12 2,020 2,040 2,015 2,030 12,400
2002/06/11 2,075 2,080 2,040 2,040 27,000
2002/06/10 2,110 2,125 2,075 2,075 26,500
2002/06/07 2,130 2,135 2,070 2,135 23,600
2002/06/06 2,165 2,220 2,150 2,150 24,400
2002/06/05 2,155 2,215 2,155 2,195 11,600
2002/06/04 2,190 2,200 2,145 2,150 17,900
2002/06/03 2,195 2,250 2,160 2,225 15,700
2002/05/31 2,250 2,275 2,200 2,200 11,500
2002/05/30 2,200 2,260 2,170 2,260 9,800
2002/05/29 2,230 2,240 2,205 2,205 11,100
2002/05/28 2,315 2,315 2,240 2,280 20,700
2002/05/27 2,310 2,350 2,280 2,315 55,300
2002/05/24 2,245 2,275 2,210 2,275 55,200
2002/05/23 2,190 2,250 2,165 2,180 38,400
2002/05/22 2,170 2,170 2,125 2,170 11,000
2002/05/21 2,130 2,175 2,120 2,165 19,100
2002/05/20 2,150 2,200 2,150 2,180 29,800
2002/05/17 2,150 2,160 2,105 2,150 13,200
2002/05/16 2,070 2,150 2,070 2,150 14,400
2002/05/15 2,105 2,130 2,045 2,045 30,500
2002/05/14 2,140 2,160 2,100 2,130 43,000
2002/05/13 2,145 2,150 2,120 2,140 40,000
2002/05/10 2,105 2,110 2,085 2,105 24,100
2002/05/09 2,050 2,105 2,050 2,100 19,700
2002/05/08 2,000 2,030 1,961 2,005 54,300
2002/05/07 2,035 2,050 2,030 2,035 14,200
2002/05/02 2,050 2,090 2,050 2,075 10,800
2002/05/01 2,120 2,120 2,070 2,090 17,700
2002/04/30 2,000 2,100 2,000 2,080 10,800
2002/04/26 2,145 2,145 2,080 2,110 13,100
2002/04/25 2,125 2,145 2,100 2,100 16,500
2002/04/24 2,230 2,230 2,185 2,190 8,800
2002/04/23 2,240 2,240 2,210 2,215 33,800
2002/04/22 2,200 2,240 2,195 2,240 52,700
2002/04/19 2,145 2,145 2,070 2,120 16,500
2002/04/18 2,145 2,170 2,110 2,135 41,700
2002/04/17 2,150 2,170 2,135 2,145 28,800
2002/04/16 2,080 2,120 2,070 2,110 19,900
2002/04/15 2,025 2,075 2,015 2,075 9,300
2002/04/12 2,010 2,030 2,005 2,025 27,800
2002/04/11 2,045 2,045 2,000 2,010 15,700
2002/04/10 2,000 2,000 1,964 1,975 63,500
2002/04/09 2,130 2,130 2,040 2,040 51,300
2002/04/08 2,140 2,140 2,100 2,100 11,200
2002/04/05 2,070 2,150 2,070 2,100 47,400
2002/04/04 2,060 2,090 2,050 2,075 12,200
2002/04/03 2,000 2,040 1,980 2,025 36,200
2002/04/02 2,025 2,040 2,005 2,025 24,700
2002/04/01 2,000 2,150 1,990 2,060 34,700
2002/03/29 1,941 2,000 1,941 1,987 15,000
2002/03/28 1,960 2,000 1,935 1,940 43,800
2002/03/27 1,990 2,005 1,920 2,005 51,400
2002/03/26 2,020 2,050 2,015 2,030 43,700
2002/03/25 2,055 2,130 2,050 2,090 25,200
2002/03/22 2,140 2,140 2,050 2,050 26,800
2002/03/20 2,125 2,150 2,120 2,150 24,000
2002/03/19 2,100 2,100 2,055 2,100 20,200
2002/03/18 2,065 2,130 2,040 2,040 45,200
2002/03/15 2,025 2,150 2,025 2,040 41,400
2002/03/14 2,020 2,080 2,000 2,065 26,200
2002/03/13 2,095 2,190 2,060 2,060 55,600
2002/03/12 2,200 2,200 2,100 2,130 70,500
2002/03/11 2,290 2,320 2,150 2,220 113,500
2002/03/08 2,130 2,250 2,100 2,220 187,400
2002/03/07 1,979 2,025 1,960 1,980 74,500
2002/03/06 1,929 1,981 1,882 1,900 39,300
2002/03/05 1,990 2,010 1,920 1,929 57,200
2002/03/04 1,945 1,980 1,920 1,960 50,200
2002/03/01 1,860 1,905 1,835 1,866 43,900
2002/02/28 1,860 1,880 1,825 1,857 61,400
2002/02/27 1,760 1,800 1,740 1,800 22,000
2002/02/26 1,720 1,749 1,720 1,740 31,900
2002/02/25 1,730 1,741 1,702 1,720 22,400
2002/02/22 1,701 1,710 1,693 1,700 56,000
2002/02/21 1,693 1,750 1,693 1,750 29,300
2002/02/20 1,700 1,707 1,665 1,665 15,600
2002/02/19 1,680 1,705 1,680 1,705 25,400
2002/02/18 1,650 1,740 1,632 1,740 20,800
2002/02/15 1,665 1,717 1,662 1,686 42,600
2002/02/14 1,776 1,795 1,755 1,755 41,200
2002/02/13 1,700 1,730 1,700 1,729 65,400
2002/02/12 1,611 1,674 1,611 1,670 22,200
2002/02/08 1,590 1,620 1,570 1,581 90,100
2002/02/07 1,568 1,630 1,568 1,599 46,400
2002/02/06 1,618 1,640 1,605 1,628 24,200
2002/02/05 1,649 1,678 1,621 1,678 21,100
2002/02/04 1,750 1,753 1,701 1,709 11,900
2002/02/01 1,800 1,829 1,760 1,778 30,900
2002/01/31 1,799 1,820 1,750 1,799 55,200
2002/01/30 1,700 1,778 1,700 1,747 12,400
2002/01/29 1,760 1,760 1,711 1,724 11,300
2002/01/28 1,745 1,778 1,740 1,778 17,300
2002/01/25 1,703 1,750 1,702 1,745 20,500
2002/01/24 1,660 1,728 1,660 1,685 13,800
2002/01/23 1,700 1,705 1,630 1,681 106,600
2002/01/22 1,711 1,758 1,711 1,715 35,400
2002/01/21 1,740 1,800 1,700 1,761 63,400
2002/01/18 1,800 1,830 1,790 1,830 21,300
2002/01/17 1,830 1,830 1,760 1,776 28,600
2002/01/16 1,792 1,850 1,790 1,850 13,400
2002/01/15 1,870 1,870 1,770 1,787 35,300
2002/01/11 1,965 1,965 1,895 1,899 69,900
2002/01/10 1,930 1,995 1,910 1,965 45,300
2002/01/09 2,050 2,060 2,010 2,030 17,600
2002/01/08 2,050 2,075 2,040 2,060 17,300
2002/01/07 2,130 2,175 2,080 2,170 19,500
2002/01/04 2,055 2,150 2,050 2,130 10,900

このページの先頭へ