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
2003/12/30 1,800 1,818 1,795 1,811 25,500
2003/12/29 1,700 1,798 1,691 1,771 36,100
2003/12/26 1,700 1,700 1,676 1,683 13,200
2003/12/25 1,667 1,685 1,651 1,663 19,300
2003/12/24 1,711 1,745 1,665 1,680 25,900
2003/12/22 1,650 1,693 1,650 1,693 71,400
2003/12/19 1,635 1,650 1,623 1,629 23,000
2003/12/18 1,668 1,668 1,620 1,633 13,200
2003/12/17 1,660 1,680 1,612 1,612 18,700
2003/12/16 1,685 1,685 1,650 1,671 22,900
2003/12/15 1,700 1,710 1,679 1,685 28,000
2003/12/12 1,698 1,698 1,661 1,667 33,800
2003/12/11 1,631 1,655 1,605 1,638 25,500
2003/12/10 1,650 1,650 1,605 1,630 47,500
2003/12/09 1,650 1,680 1,620 1,640 42,200
2003/12/08 1,701 1,720 1,660 1,660 32,200
2003/12/05 1,760 1,771 1,725 1,741 54,000
2003/12/04 1,751 1,770 1,751 1,756 23,500
2003/12/03 1,740 1,780 1,740 1,751 21,800
2003/12/02 1,771 1,790 1,740 1,740 33,600
2003/12/01 1,640 1,759 1,640 1,725 53,200
2003/11/28 1,780 1,781 1,715 1,722 18,500
2003/11/27 1,800 1,830 1,771 1,771 19,700
2003/11/26 1,780 1,820 1,752 1,777 44,100
2003/11/25 1,761 1,780 1,710 1,735 42,300
2003/11/21 1,658 1,665 1,630 1,641 24,100
2003/11/20 1,631 1,660 1,623 1,628 91,600
2003/11/19 1,665 1,670 1,620 1,621 34,700
2003/11/18 1,635 1,669 1,630 1,665 74,900
2003/11/17 1,760 1,760 1,680 1,720 57,100
2003/11/14 1,910 1,937 1,844 1,850 40,600
2003/11/13 2,015 2,020 1,925 1,937 34,200
2003/11/12 1,971 2,020 1,925 1,952 49,500
2003/11/11 2,020 2,050 1,900 1,995 69,900
2003/11/10 2,150 2,200 2,150 2,180 15,900
2003/11/07 2,190 2,240 2,150 2,230 29,100
2003/11/06 2,180 2,245 2,170 2,175 29,700
2003/11/05 2,170 2,200 2,150 2,180 31,700
2003/11/04 2,220 2,345 2,210 2,210 37,800
2003/10/31 2,300 2,300 2,195 2,230 34,600
2003/10/30 2,300 2,380 2,300 2,315 42,100
2003/10/29 2,300 2,320 2,275 2,285 42,100
2003/10/28 2,360 2,370 2,250 2,260 36,200
2003/10/27 2,340 2,430 2,300 2,350 131,300
2003/10/24 1,990 2,180 1,990 2,175 103,600
2003/10/23 2,230 2,230 2,070 2,070 82,800
2003/10/22 2,280 2,325 2,200 2,220 75,500
2003/10/21 2,500 2,590 2,210 2,230 298,200
2003/10/20 2,180 2,420 2,105 2,420 281,200
2003/10/17 1,995 2,030 1,930 2,020 142,200
2003/10/16 1,895 1,989 1,870 1,981 124,700
2003/10/15 1,809 1,901 1,785 1,880 114,700
2003/10/14 1,725 1,789 1,720 1,777 115,600
2003/10/10 1,700 1,700 1,690 1,695 103,400
2003/10/09 1,753 1,753 1,705 1,705 27,000
2003/10/08 1,809 1,810 1,700 1,735 56,100
2003/10/07 1,738 1,804 1,730 1,800 72,200
2003/10/06 1,714 1,731 1,688 1,719 85,700
2003/10/03 1,707 1,707 1,680 1,684 47,300
2003/10/02 1,750 1,760 1,651 1,678 68,700
2003/10/01 1,755 1,767 1,690 1,720 72,300
2003/09/30 1,763 1,813 1,762 1,785 34,400
2003/09/29 1,765 1,795 1,760 1,763 24,000
2003/09/26 1,750 1,820 1,742 1,788 34,200
2003/09/25 1,700 1,761 1,690 1,741 42,200
2003/09/24 1,780 1,844 1,730 1,795 60,700
2003/09/22 1,900 1,930 1,850 1,868 31,100
2003/09/19 1,950 1,980 1,940 1,955 31,500
2003/09/18 1,909 1,975 1,904 1,945 57,300
2003/09/17 2,000 2,000 1,950 1,969 32,000
2003/09/16 2,015 2,030 1,969 1,986 69,800
2003/09/12 1,900 2,015 1,900 1,995 126,700
2003/09/11 1,942 1,960 1,923 1,930 37,800
2003/09/10 1,940 1,966 1,920 1,942 17,800
2003/09/09 1,950 1,988 1,950 1,953 17,800
2003/09/08 1,969 1,980 1,940 1,967 34,300
2003/09/05 1,950 1,990 1,941 1,964 104,200
2003/09/04 1,950 1,972 1,935 1,935 69,900
2003/09/03 1,933 1,933 1,897 1,930 52,600
2003/09/02 1,910 1,930 1,860 1,871 47,800
2003/09/01 1,851 1,935 1,851 1,931 40,600
2003/08/29 1,865 1,898 1,850 1,866 26,100
2003/08/28 1,840 1,900 1,840 1,865 54,700
2003/08/27 1,900 1,900 1,810 1,831 110,100
2003/08/26 1,740 2,010 1,730 1,980 394,000
2003/08/25 1,650 1,731 1,610 1,710 148,400
2003/08/22 1,570 1,650 1,561 1,631 157,800
2003/08/21 1,500 1,550 1,480 1,530 55,800
2003/08/20 1,480 1,500 1,450 1,493 68,500
2003/08/19 1,451 1,469 1,435 1,469 69,200
2003/08/18 1,434 1,450 1,402 1,402 49,500
2003/08/15 1,420 1,430 1,380 1,394 45,200
2003/08/14 1,401 1,429 1,400 1,419 35,600
2003/08/13 1,375 1,410 1,375 1,400 18,400
2003/08/12 1,395 1,400 1,386 1,397 19,700
2003/08/11 1,385 1,400 1,375 1,386 11,800
2003/08/08 1,380 1,415 1,365 1,392 18,800
2003/08/07 1,404 1,408 1,350 1,380 30,800
2003/08/06 1,377 1,377 1,350 1,364 11,300
2003/08/05 1,381 1,390 1,378 1,378 44,900
2003/08/04 1,390 1,420 1,370 1,410 30,600
2003/08/01 1,393 1,422 1,393 1,393 17,200
2003/07/31 1,401 1,410 1,383 1,391 28,700
2003/07/30 1,390 1,445 1,390 1,441 56,100
2003/07/29 1,385 1,415 1,385 1,390 43,200
2003/07/28 1,400 1,400 1,373 1,385 48,400
2003/07/25 1,320 1,360 1,320 1,330 45,400
2003/07/24 1,340 1,369 1,338 1,340 45,100
2003/07/23 1,301 1,321 1,301 1,320 48,700
2003/07/22 1,290 1,309 1,288 1,288 39,100
2003/07/18 1,271 1,300 1,270 1,287 42,900
2003/07/17 1,350 1,350 1,301 1,311 34,000
2003/07/16 1,355 1,369 1,350 1,351 25,200
2003/07/15 1,400 1,445 1,395 1,395 28,000
2003/07/14 1,350 1,389 1,340 1,389 14,900
2003/07/11 1,350 1,370 1,310 1,325 56,200
2003/07/10 1,428 1,428 1,391 1,391 42,100
2003/07/09 1,480 1,480 1,390 1,431 52,100
2003/07/08 1,500 1,550 1,480 1,481 69,800
2003/07/07 1,486 1,500 1,450 1,474 37,100
2003/07/04 1,350 1,450 1,330 1,435 49,400
2003/07/03 1,578 1,578 1,400 1,400 103,600
2003/07/02 1,450 1,474 1,400 1,418 112,000
2003/07/01 1,300 1,320 1,250 1,320 57,300
2003/06/30 1,250 1,314 1,250 1,289 63,900
2003/06/27 1,180 1,220 1,180 1,210 37,300
2003/06/26 1,150 1,197 1,150 1,159 31,600
2003/06/25 1,215 1,221 1,180 1,181 17,000
2003/06/24 1,260 1,260 1,220 1,220 37,000
2003/06/23 1,258 1,274 1,240 1,240 47,200
2003/06/20 1,160 1,230 1,150 1,225 44,100
2003/06/19 1,249 1,250 1,220 1,220 32,100
2003/06/18 1,245 1,250 1,215 1,215 46,900
2003/06/17 1,200 1,235 1,192 1,203 73,800
2003/06/16 1,157 1,160 1,100 1,160 64,800
2003/06/13 1,066 1,122 1,066 1,097 57,500
2003/06/12 1,180 1,180 1,045 1,045 33,600
2003/06/11 1,118 1,155 1,118 1,142 50,100
2003/06/10 1,089 1,100 1,077 1,091 63,500
2003/06/09 1,100 1,100 1,079 1,095 60,600
2003/06/06 1,050 1,070 1,040 1,070 39,800
2003/06/05 1,055 1,070 1,048 1,050 23,700
2003/06/04 1,070 1,080 1,030 1,036 30,100
2003/06/03 1,070 1,090 1,070 1,074 42,200
2003/06/02 1,050 1,071 1,041 1,060 71,100
2003/05/30 1,000 1,045 990 1,020 44,300
2003/05/29 980 1,010 980 1,002 21,800
2003/05/28 985 990 975 981 11,100
2003/05/27 968 982 967 968 14,900
2003/05/26 966 976 966 970 4,300
2003/05/23 980 1,001 976 976 18,700
2003/05/22 946 1,010 946 975 9,400
2003/05/21 922 959 921 935 12,900
2003/05/20 920 925 910 916 15,300
2003/05/19 964 964 900 936 23,400
2003/05/16 999 999 966 975 22,700
2003/05/15 1,010 1,010 987 993 29,800
2003/05/14 1,000 1,019 1,000 1,005 11,200
2003/05/13 1,015 1,028 1,011 1,016 29,700
2003/05/12 1,005 1,024 1,000 1,010 14,800
2003/05/09 1,000 1,010 990 1,009 7,400
2003/05/08 989 1,013 989 1,000 20,400
2003/05/07 981 999 981 989 9,600
2003/05/06 972 1,000 972 991 11,600
2003/05/02 967 972 957 962 13,100
2003/05/01 980 980 944 955 28,900
2003/04/30 980 997 980 981 14,900
2003/04/28 980 991 960 980 3,400
2003/04/25 995 1,000 985 985 14,200
2003/04/24 1,000 1,021 990 995 12,000
2003/04/23 1,035 1,035 990 1,020 20,100
2003/04/22 1,070 1,070 1,010 1,015 15,000
2003/04/21 1,060 1,066 1,050 1,058 23,100
2003/04/18 1,025 1,069 1,017 1,049 51,600
2003/04/17 989 1,025 989 1,000 31,300
2003/04/16 1,000 1,010 985 989 18,800
2003/04/15 980 998 975 985 41,500
2003/04/14 991 991 955 975 20,300
2003/04/11 980 990 966 990 46,200
2003/04/10 999 999 974 975 45,500
2003/04/09 950 980 945 979 24,800
2003/04/08 960 960 936 945 16,500
2003/04/07 934 950 934 950 22,700
2003/04/04 941 950 930 935 19,000
2003/04/03 926 938 925 931 26,100
2003/04/02 917 928 900 916 15,400
2003/04/01 900 930 899 916 16,800
2003/03/31 995 995 900 910 42,900
2003/03/28 1,000 1,005 991 996 17,900
2003/03/27 980 1,000 980 995 15,600
2003/03/26 1,027 1,031 1,000 1,010 24,600
2003/03/25 1,015 1,022 1,000 1,018 32,000
2003/03/24 1,000 1,054 1,000 1,025 34,600
2003/03/20 992 998 970 970 32,100
2003/03/19 1,010 1,010 981 991 30,000
2003/03/18 1,025 1,041 1,001 1,001 20,400
2003/03/17 1,040 1,049 1,000 1,002 11,400
2003/03/14 1,010 1,051 1,010 1,040 55,100
2003/03/13 1,063 1,063 1,015 1,050 11,200
2003/03/12 1,080 1,085 1,057 1,063 52,800
2003/03/11 1,080 1,109 1,080 1,080 13,900
2003/03/10 1,081 1,100 1,081 1,098 11,100
2003/03/07 1,168 1,168 1,083 1,110 18,500
2003/03/06 1,187 1,193 1,159 1,169 16,200
2003/03/05 1,170 1,199 1,170 1,181 9,400
2003/03/04 1,187 1,201 1,170 1,190 20,400
2003/03/03 1,118 1,168 1,118 1,167 17,200
2003/02/28 1,118 1,129 1,117 1,119 5,000
2003/02/27 1,130 1,150 1,117 1,117 10,900
2003/02/26 1,135 1,143 1,130 1,130 6,800
2003/02/25 1,168 1,168 1,135 1,141 5,400
2003/02/24 1,165 1,198 1,165 1,185 7,600
2003/02/21 1,199 1,199 1,157 1,167 12,600
2003/02/20 1,140 1,180 1,136 1,179 15,100
2003/02/19 1,212 1,221 1,130 1,130 17,100
2003/02/18 1,179 1,209 1,179 1,182 23,900
2003/02/17 1,150 1,181 1,130 1,179 17,300
2003/02/14 1,121 1,136 1,111 1,136 25,700
2003/02/13 1,160 1,161 1,121 1,131 9,500
2003/02/12 1,121 1,152 1,121 1,150 16,900
2003/02/10 1,127 1,141 1,124 1,141 13,200
2003/02/07 1,119 1,141 1,119 1,135 8,400
2003/02/06 1,170 1,179 1,136 1,139 8,500
2003/02/05 1,151 1,169 1,140 1,165 15,600
2003/02/04 1,166 1,167 1,141 1,160 11,700
2003/02/03 1,050 1,126 1,050 1,126 11,500
2003/01/31 1,063 1,075 1,050 1,068 25,300
2003/01/30 1,130 1,131 1,103 1,103 8,400
2003/01/29 1,131 1,150 1,122 1,122 13,200
2003/01/28 1,141 1,141 1,122 1,122 25,000
2003/01/27 1,181 1,199 1,161 1,161 13,500
2003/01/24 1,183 1,199 1,180 1,195 12,900
2003/01/23 1,169 1,170 1,118 1,157 44,700
2003/01/22 1,205 1,206 1,163 1,169 12,600
2003/01/21 1,249 1,250 1,204 1,205 8,600
2003/01/20 1,201 1,250 1,190 1,250 13,700
2003/01/17 1,217 1,248 1,216 1,221 4,900
2003/01/16 1,216 1,217 1,200 1,217 5,000
2003/01/15 1,200 1,247 1,194 1,216 15,700
2003/01/14 1,130 1,180 1,130 1,180 6,100
2003/01/10 1,168 1,170 1,125 1,153 11,400
2003/01/09 1,125 1,130 1,115 1,128 7,900
2003/01/08 1,203 1,204 1,162 1,162 3,700
2003/01/07 1,230 1,230 1,200 1,203 6,000
2003/01/06 1,151 1,198 1,150 1,198 6,000

このページの先頭へ