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
1992/12/30 1,500 1,530 1,500 1,530 6,000
1992/12/29 1,460 1,460 1,460 1,460 5,000
1992/12/25 1,600 1,600 1,600 1,600 6,000
1992/12/22 1,630 1,630 1,630 1,630 1,000
1992/12/21 1,750 1,750 1,690 1,690 7,000
1992/12/18 1,700 1,750 1,700 1,720 32,000
1992/12/16 1,700 1,700 1,700 1,700 11,000
1992/12/15 1,660 1,660 1,660 1,660 3,000
1992/12/14 1,700 1,700 1,700 1,700 13,000
1992/12/11 1,700 1,700 1,700 1,700 16,000
1992/12/10 1,750 1,770 1,700 1,700 42,000
1992/12/09 1,620 1,710 1,620 1,700 31,000
1992/12/08 1,600 1,600 1,600 1,600 3,000
1992/12/04 1,630 1,630 1,620 1,620 15,000
1992/12/03 1,580 1,650 1,580 1,630 58,000
1992/12/02 1,550 1,550 1,550 1,550 13,000
1992/11/30 1,440 1,440 1,400 1,400 19,000
1992/11/27 1,410 1,440 1,410 1,440 4,000
1992/11/26 1,390 1,390 1,390 1,390 1,000
1992/11/25 1,350 1,390 1,350 1,380 25,000
1992/11/24 1,370 1,400 1,370 1,370 83,000
1992/11/20 1,410 1,410 1,390 1,400 35,000
1992/11/19 1,410 1,410 1,410 1,410 2,000
1992/11/18 1,410 1,410 1,400 1,410 12,000
1992/11/17 1,430 1,430 1,410 1,410 39,000
1992/11/16 1,440 1,440 1,440 1,440 1,000
1992/11/13 1,440 1,440 1,440 1,440 8,000
1992/11/12 1,440 1,440 1,440 1,440 5,000
1992/11/10 1,460 1,460 1,440 1,460 69,000
1992/11/09 1,500 1,500 1,470 1,470 4,000
1992/11/06 1,510 1,510 1,500 1,500 15,000
1992/11/05 1,520 1,550 1,520 1,550 30,000
1992/11/04 1,550 1,550 1,550 1,550 22,000
1992/11/02 1,590 1,590 1,570 1,580 34,000
1992/10/30 1,590 1,600 1,570 1,600 41,000
1992/10/29 1,540 1,590 1,540 1,590 32,000
1992/10/28 1,560 1,560 1,510 1,550 33,000
1992/10/27 1,560 1,560 1,550 1,550 3,000
1992/10/26 1,580 1,580 1,550 1,560 22,000
1992/10/23 1,580 1,580 1,550 1,550 25,000
1992/10/20 1,550 1,550 1,550 1,550 2,000
1992/10/19 1,550 1,550 1,550 1,550 3,000
1992/10/16 1,480 1,540 1,480 1,540 18,000
1992/10/15 1,460 1,460 1,460 1,460 2,000
1992/10/14 1,420 1,420 1,410 1,410 5,000
1992/10/08 1,410 1,410 1,410 1,410 2,000
1992/10/07 1,410 1,410 1,410 1,410 3,000
1992/10/06 1,430 1,430 1,430 1,430 1,000
1992/10/05 1,460 1,460 1,440 1,440 4,000
1992/10/02 1,500 1,500 1,500 1,500 3,000
1992/10/01 1,470 1,470 1,470 1,470 10,000
1992/09/30 1,470 1,470 1,470 1,470 15,000
1992/09/29 1,510 1,510 1,470 1,470 13,000
1992/09/28 1,500 1,510 1,500 1,500 10,000
1992/09/25 1,500 1,500 1,500 1,500 5,000
1992/09/24 1,530 1,530 1,500 1,500 2,000
1992/09/22 1,550 1,550 1,550 1,550 2,000
1992/09/21 1,570 1,590 1,560 1,560 14,000
1992/09/18 1,600 1,600 1,560 1,560 2,000
1992/09/17 1,650 1,650 1,630 1,630 4,000
1992/09/14 1,700 1,700 1,700 1,700 1,000
1992/09/11 1,750 1,750 1,750 1,750 36,000
1992/09/09 1,810 1,810 1,810 1,810 9,000
1992/09/08 1,800 1,800 1,800 1,800 1,000
1992/09/07 1,770 1,770 1,770 1,770 4,000
1992/09/04 1,760 1,760 1,760 1,760 6,000
1992/09/03 1,750 1,750 1,720 1,750 5,000
1992/09/02 1,750 1,750 1,750 1,750 5,000
1992/09/01 1,800 1,800 1,800 1,800 22,000
1992/08/31 1,810 1,810 1,810 1,810 1,000
1992/08/28 1,750 1,750 1,740 1,740 18,000
1992/08/27 1,650 1,690 1,650 1,690 10,000
1992/08/26 1,650 1,650 1,620 1,620 3,000
1992/08/25 1,650 1,690 1,650 1,650 8,000
1992/08/24 1,660 1,720 1,660 1,690 27,000
1992/08/21 1,600 1,640 1,600 1,630 18,000
1992/08/20 1,560 1,560 1,550 1,550 3,000
1992/08/18 1,700 1,710 1,680 1,680 22,000
1992/08/17 1,700 1,700 1,700 1,700 4,000
1992/08/14 1,800 1,800 1,700 1,700 6,000
1992/08/13 1,900 1,900 1,800 1,800 5,000
1992/08/12 1,900 1,900 1,900 1,900 6,000
1992/08/11 1,950 1,950 1,930 1,950 21,000
1992/08/10 1,950 1,960 1,950 1,960 21,000
1992/08/07 1,990 1,990 1,960 1,960 3,000
1992/08/06 2,000 2,000 1,990 1,990 6,000
1992/08/05 2,000 2,010 2,000 2,000 6,000
1992/08/03 1,960 1,960 1,950 1,950 6,000
1992/07/31 2,020 2,020 2,020 2,020 1,000
1992/07/30 2,000 2,030 2,000 2,020 11,000
1992/07/29 2,010 2,010 2,000 2,000 8,000
1992/07/28 2,050 2,060 2,000 2,000 19,000
1992/07/24 1,990 1,990 1,990 1,990 2,000
1992/07/23 2,000 2,000 2,000 2,000 2,000
1992/07/21 2,150 2,150 2,150 2,150 7,000
1992/07/17 2,200 2,200 2,190 2,200 18,000
1992/07/16 2,200 2,200 2,200 2,200 4,000
1992/07/14 2,220 2,240 2,210 2,220 17,000
1992/07/13 2,200 2,240 2,200 2,240 28,000
1992/07/10 2,200 2,200 2,200 2,200 2,000
1992/07/08 2,150 2,200 2,150 2,200 2,000
1992/07/07 2,150 2,150 2,150 2,150 2,000
1992/07/06 2,210 2,210 2,210 2,210 3,000
1992/07/03 2,210 2,250 2,200 2,250 33,000
1992/07/02 2,150 2,200 2,150 2,200 2,000
1992/07/01 2,100 2,110 2,100 2,110 2,000
1992/06/30 2,050 2,070 2,050 2,070 15,000
1992/06/26 2,000 2,010 2,000 2,000 16,000
1992/06/24 1,990 2,000 1,990 2,000 13,000
1992/06/22 1,950 1,960 1,950 1,960 2,000
1992/06/19 1,940 1,970 1,940 1,950 24,000
1992/06/18 1,950 1,950 1,950 1,950 65,000
1992/06/17 1,950 1,950 1,950 1,950 12,000
1992/06/16 1,950 1,950 1,950 1,950 1,000
1992/06/15 1,960 1,960 1,950 1,950 8,000
1992/06/12 1,950 1,970 1,950 1,960 43,000
1992/06/11 2,000 2,000 1,950 1,950 57,000
1992/06/10 2,050 2,050 2,040 2,040 4,000
1992/06/09 2,050 2,050 2,050 2,050 2,000
1992/06/08 2,090 2,090 2,050 2,050 3,000
1992/06/05 2,090 2,090 2,090 2,090 1,000
1992/06/04 2,090 2,110 2,090 2,090 5,000
1992/06/03 2,060 2,070 2,060 2,070 5,000
1992/06/02 2,110 2,110 2,110 2,110 1,000
1992/06/01 2,120 2,120 2,120 2,120 4,000
1992/05/29 2,100 2,100 2,080 2,100 30,000
1992/05/28 2,120 2,120 2,100 2,120 23,000
1992/05/27 2,130 2,130 2,110 2,120 32,000
1992/05/26 2,080 2,120 2,080 2,120 11,000
1992/05/25 2,080 2,080 2,060 2,080 15,000
1992/05/22 2,170 2,170 2,120 2,120 5,000
1992/05/21 2,180 2,220 2,180 2,220 59,000
1992/05/20 2,170 2,200 2,170 2,200 49,000
1992/05/19 2,200 2,200 2,130 2,130 19,000
1992/05/15 2,230 2,230 2,180 2,180 13,000
1992/05/14 2,300 2,300 2,220 2,240 36,000
1992/05/13 2,380 2,380 2,300 2,300 66,000
1992/05/12 2,260 2,340 2,250 2,340 55,000
1992/05/11 2,230 2,240 2,230 2,230 25,000
1992/05/08 2,130 2,200 2,100 2,200 36,000
1992/05/07 2,100 2,100 2,100 2,100 7,000
1992/05/06 2,070 2,090 2,070 2,090 11,000
1992/05/01 2,060 2,060 2,060 2,060 14,000
1992/04/30 2,060 2,090 2,060 2,060 7,000
1992/04/28 2,150 2,150 2,150 2,150 3,000
1992/04/27 2,190 2,190 2,150 2,180 15,000
1992/04/24 2,150 2,210 2,130 2,210 16,000
1992/04/23 2,150 2,150 2,150 2,150 7,000
1992/04/22 2,210 2,210 2,150 2,190 12,000
1992/04/21 2,190 2,240 2,150 2,200 35,000
1992/04/20 2,190 2,190 2,150 2,150 19,000
1992/04/17 2,150 2,190 2,150 2,190 132,000
1992/04/16 2,050 2,110 2,010 2,110 106,000
1992/04/15 1,910 1,990 1,910 1,980 33,000
1992/04/14 1,900 1,900 1,900 1,900 10,000
1992/04/13 1,930 1,930 1,910 1,910 40,000
1992/04/10 1,900 1,900 1,880 1,900 16,000
1992/04/09 1,880 1,910 1,870 1,910 205,000
1992/04/08 1,880 1,900 1,870 1,870 34,000
1992/04/07 1,900 1,940 1,850 1,870 44,000
1992/04/03 1,880 1,880 1,880 1,880 2,000
1992/04/02 1,880 1,880 1,880 1,880 32,000
1992/04/01 1,950 1,950 1,880 1,930 34,000
1992/03/31 2,000 2,000 1,950 1,950 42,000
1992/03/30 1,950 1,970 1,950 1,970 19,000
1992/03/27 1,960 1,960 1,930 1,940 10,000
1992/03/26 1,960 1,960 1,930 1,940 11,000
1992/03/25 1,930 1,930 1,930 1,930 5,000
1992/03/24 1,970 1,970 1,950 1,950 17,000
1992/03/23 1,950 1,960 1,950 1,960 34,000
1992/03/19 1,920 1,920 1,900 1,920 6,000
1992/03/18 1,950 1,950 1,900 1,950 38,000
1992/03/17 1,950 1,950 1,940 1,950 9,000
1992/03/16 1,950 1,950 1,950 1,950 16,000
1992/03/13 1,980 1,980 1,950 1,950 16,000
1992/03/12 2,000 2,000 1,950 1,950 5,000
1992/03/11 2,020 2,020 2,020 2,020 7,000
1992/03/10 2,050 2,050 2,030 2,030 8,000
1992/03/09 2,050 2,050 2,050 2,050 1,000
1992/03/06 2,070 2,070 2,070 2,070 10,000
1992/03/05 2,110 2,110 2,110 2,110 1,000
1992/03/04 2,190 2,190 2,150 2,150 15,000
1992/03/03 2,200 2,220 2,190 2,190 6,000
1992/03/02 2,190 2,200 2,190 2,200 10,000
1992/02/28 2,190 2,190 2,190 2,190 1,000
1992/02/27 2,190 2,190 2,190 2,190 2,000
1992/02/26 2,240 2,240 2,240 2,240 5,000
1992/02/25 2,240 2,240 2,240 2,240 1,000
1992/02/24 2,270 2,300 2,250 2,300 9,000
1992/02/21 2,330 2,330 2,300 2,330 22,000
1992/02/20 2,340 2,340 2,240 2,250 110,000
1992/02/19 2,340 2,340 2,320 2,340 9,000
1992/02/18 2,340 2,340 2,340 2,340 3,000
1992/02/17 2,320 2,340 2,310 2,340 32,000
1992/02/14 2,320 2,330 2,320 2,320 15,000
1992/02/13 2,320 2,320 2,320 2,320 10,000
1992/02/12 2,330 2,330 2,320 2,330 18,000
1992/02/10 2,330 2,330 2,310 2,320 58,000
1992/02/07 2,340 2,340 2,320 2,330 31,000
1992/02/06 2,330 2,330 2,290 2,330 38,000
1992/02/05 2,300 2,300 2,300 2,300 8,000
1992/02/04 2,280 2,280 2,250 2,270 13,000
1992/02/03 2,200 2,240 2,200 2,240 22,000
1992/01/31 2,050 2,170 2,050 2,170 23,000
1992/01/30 2,000 2,020 2,000 2,000 90,000
1992/01/29 2,000 2,000 1,980 2,000 20,000
1992/01/28 1,990 2,000 1,990 2,000 13,000
1992/01/27 1,990 1,990 1,960 1,990 17,000
1992/01/24 1,980 1,980 1,980 1,980 2,000
1992/01/23 1,940 1,940 1,930 1,940 18,000
1992/01/22 1,930 1,990 1,930 1,940 10,000
1992/01/21 2,080 2,080 2,000 2,000 40,000
1992/01/20 2,130 2,130 2,130 2,130 4,000
1992/01/17 2,180 2,180 2,180 2,180 8,000
1992/01/16 2,200 2,210 2,200 2,200 13,000
1992/01/14 2,260 2,260 2,200 2,200 14,000
1992/01/13 2,330 2,330 2,300 2,300 4,000
1992/01/10 2,300 2,340 2,290 2,340 23,000
1992/01/09 2,290 2,290 2,290 2,290 9,000
1992/01/08 2,320 2,320 2,290 2,290 20,000
1992/01/07 2,320 2,320 2,300 2,320 17,000
1992/01/06 2,300 2,300 2,300 2,300 2,000

このページの先頭へ