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
1993/12/30 2,270 2,300 2,270 2,300 5,000
1993/12/29 2,170 2,200 2,170 2,180 8,000
1993/12/28 2,240 2,240 2,200 2,210 6,000
1993/12/22 2,300 2,300 2,300 2,300 4,000
1993/12/21 2,380 2,380 2,380 2,380 1,000
1993/12/20 2,420 2,450 2,400 2,400 13,000
1993/12/17 2,400 2,420 2,360 2,400 16,000
1993/12/16 2,410 2,430 2,400 2,400 33,000
1993/12/15 2,300 2,350 2,290 2,290 48,000
1993/12/14 2,210 2,350 2,210 2,340 54,000
1993/12/13 1,960 2,200 1,960 2,200 58,000
1993/12/10 2,000 2,000 2,000 2,000 29,000
1993/12/09 1,890 1,890 1,890 1,890 1,000
1993/12/08 1,890 1,890 1,890 1,890 9,000
1993/12/07 2,000 2,000 2,000 2,000 400,000
1993/12/06 2,000 2,010 1,950 2,000 414,000
1993/12/03 2,020 2,030 1,980 2,000 23,000
1993/12/02 1,920 2,030 1,920 2,030 72,000
1993/12/01 1,890 1,910 1,890 1,890 66,000
1993/11/30 1,870 1,870 1,870 1,870 1,000
1993/11/29 1,850 1,850 1,850 1,850 2,000
1993/11/26 1,870 1,870 1,870 1,870 1,000
1993/11/25 1,890 1,900 1,890 1,900 14,000
1993/11/24 1,900 1,910 1,900 1,900 40,000
1993/11/22 1,940 1,940 1,900 1,900 68,000
1993/11/19 1,980 1,980 1,920 1,920 50,000
1993/11/18 1,990 2,010 1,980 1,990 24,000
1993/11/17 2,000 2,000 1,960 1,960 8,000
1993/11/16 2,130 2,130 1,950 1,950 18,000
1993/11/12 2,310 2,310 2,290 2,290 82,000
1993/11/11 2,320 2,320 2,310 2,310 58,000
1993/11/10 2,360 2,360 2,300 2,330 24,000
1993/11/09 2,430 2,430 2,350 2,350 7,000
1993/11/08 2,440 2,450 2,430 2,430 76,000
1993/11/05 2,410 2,410 2,400 2,400 3,000
1993/11/04 2,400 2,400 2,400 2,400 4,000
1993/11/02 2,400 2,400 2,400 2,400 4,000
1993/11/01 2,360 2,370 2,360 2,370 2,000
1993/10/29 2,350 2,350 2,320 2,320 12,000
1993/10/28 2,350 2,350 2,350 2,350 6,000
1993/10/27 2,350 2,350 2,350 2,350 3,000
1993/10/26 2,380 2,380 2,370 2,370 6,000
1993/10/25 2,380 2,400 2,350 2,400 23,000
1993/10/22 2,370 2,370 2,350 2,350 14,000
1993/10/21 2,460 2,460 2,450 2,450 15,000
1993/10/20 2,460 2,460 2,460 2,460 1,000
1993/10/19 2,500 2,540 2,500 2,540 8,000
1993/10/15 2,500 2,500 2,500 2,500 1,000
1993/10/13 2,460 2,460 2,460 2,460 1,000
1993/10/12 2,550 2,550 2,500 2,500 6,000
1993/10/08 2,510 2,510 2,510 2,510 6,000
1993/10/06 2,620 2,640 2,620 2,630 10,000
1993/10/05 2,600 2,640 2,580 2,640 20,000
1993/10/04 2,450 2,600 2,450 2,600 47,000
1993/09/30 2,450 2,460 2,330 2,350 11,000
1993/09/29 2,480 2,500 2,450 2,460 51,000
1993/09/28 2,540 2,540 2,500 2,500 4,000
1993/09/27 2,500 2,500 2,500 2,500 2,000
1993/09/24 2,480 2,480 2,480 2,480 2,000
1993/09/21 2,550 2,550 2,500 2,550 13,000
1993/09/20 2,560 2,560 2,550 2,550 3,000
1993/09/17 2,640 2,640 2,550 2,550 7,000
1993/09/16 2,660 2,670 2,640 2,670 55,000
1993/09/14 2,660 2,660 2,620 2,630 13,000
1993/09/13 2,640 2,660 2,640 2,660 31,000
1993/09/10 2,650 2,660 2,650 2,660 9,000
1993/09/09 2,660 2,700 2,660 2,660 12,000
1993/09/08 2,760 2,760 2,650 2,700 36,000
1993/09/07 2,740 2,760 2,740 2,760 51,000
1993/09/06 2,750 2,750 2,740 2,740 17,000
1993/09/03 2,720 2,770 2,720 2,750 115,000
1993/09/02 2,600 2,600 2,580 2,600 35,000
1993/09/01 2,660 2,660 2,570 2,600 25,000
1993/08/31 2,610 2,650 2,600 2,650 24,000
1993/08/30 2,590 2,650 2,590 2,650 29,000
1993/08/27 2,570 2,600 2,560 2,580 17,000
1993/08/26 2,560 2,560 2,550 2,560 3,000
1993/08/25 2,500 2,520 2,500 2,520 16,000
1993/08/24 2,530 2,550 2,500 2,500 26,000
1993/08/23 2,550 2,550 2,500 2,500 53,000
1993/08/20 2,600 2,600 2,600 2,600 4,000
1993/08/19 2,600 2,600 2,590 2,600 17,000
1993/08/18 2,600 2,600 2,600 2,600 12,000
1993/08/17 2,670 2,670 2,670 2,670 1,000
1993/08/16 2,750 2,750 2,730 2,740 51,000
1993/08/13 2,730 2,750 2,720 2,750 104,000
1993/08/12 2,710 2,730 2,700 2,730 83,000
1993/08/11 2,630 2,690 2,610 2,670 45,000
1993/08/10 2,540 2,590 2,500 2,550 108,000
1993/08/09 2,490 2,500 2,470 2,500 37,000
1993/08/06 2,450 2,490 2,450 2,490 8,000
1993/08/05 2,450 2,450 2,450 2,450 3,000
1993/08/04 2,380 2,390 2,380 2,380 4,000
1993/08/03 2,420 2,420 2,420 2,420 2,000
1993/08/02 2,420 2,420 2,420 2,420 2,000
1993/07/30 2,470 2,500 2,420 2,420 10,000
1993/07/29 2,580 2,580 2,450 2,490 32,000
1993/07/28 2,560 2,570 2,520 2,570 6,000
1993/07/27 2,550 2,600 2,520 2,600 9,000
1993/07/26 2,560 2,560 2,550 2,550 2,000
1993/07/23 2,560 2,580 2,560 2,580 5,000
1993/07/22 2,700 2,700 2,630 2,630 7,000
1993/07/21 2,750 2,750 2,750 2,750 5,000
1993/07/20 2,790 2,830 2,750 2,800 79,000
1993/07/19 2,700 2,850 2,690 2,750 70,000
1993/07/16 2,540 2,660 2,540 2,660 48,000
1993/07/15 2,390 2,530 2,390 2,500 50,000
1993/07/14 2,350 2,350 2,350 2,350 1,000
1993/07/13 2,330 2,330 2,330 2,330 5,000
1993/07/12 2,280 2,280 2,280 2,280 1,000
1993/07/09 2,290 2,290 2,270 2,280 9,000
1993/07/08 2,270 2,290 2,270 2,290 3,000
1993/07/07 2,260 2,260 2,260 2,260 1,000
1993/07/06 2,250 2,250 2,240 2,250 7,000
1993/07/05 2,250 2,250 2,250 2,250 2,000
1993/07/02 2,250 2,250 2,250 2,250 3,000
1993/07/01 2,150 2,160 2,150 2,160 16,000
1993/06/30 2,150 2,200 2,150 2,160 50,000
1993/06/28 2,160 2,160 2,160 2,160 13,000
1993/06/23 2,080 2,160 2,080 2,160 2,000
1993/06/22 2,150 2,150 2,150 2,150 4,000
1993/06/21 2,160 2,160 2,150 2,150 3,000
1993/06/18 2,150 2,150 2,150 2,150 3,000
1993/06/17 2,150 2,150 2,150 2,150 4,000
1993/06/16 2,150 2,150 2,150 2,150 4,000
1993/06/15 2,150 2,150 2,150 2,150 3,000
1993/06/08 2,400 2,400 2,390 2,390 16,000
1993/06/07 2,400 2,400 2,400 2,400 15,000
1993/06/04 2,350 2,390 2,350 2,390 21,000
1993/06/03 2,360 2,380 2,330 2,350 57,000
1993/06/02 2,320 2,360 2,320 2,360 6,000
1993/06/01 2,360 2,360 2,320 2,360 7,000
1993/05/28 2,240 2,400 2,240 2,400 90,000
1993/05/27 2,160 2,200 2,160 2,200 15,000
1993/05/26 2,160 2,160 2,160 2,160 1,000
1993/05/25 2,110 2,120 2,110 2,120 7,000
1993/05/24 2,160 2,180 2,160 2,160 25,000
1993/05/21 2,150 2,160 2,150 2,160 10,000
1993/05/20 2,160 2,160 2,140 2,160 40,000
1993/05/19 2,180 2,200 2,180 2,180 28,000
1993/05/17 2,310 2,310 2,300 2,300 3,000
1993/05/14 2,300 2,320 2,300 2,300 32,000
1993/05/13 2,310 2,310 2,310 2,310 10,000
1993/05/12 2,300 2,300 2,300 2,300 18,000
1993/05/11 2,230 2,290 2,230 2,290 31,000
1993/05/07 2,240 2,240 2,150 2,150 12,000
1993/05/06 2,230 2,230 2,190 2,210 39,000
1993/04/30 2,200 2,230 2,160 2,230 69,000
1993/04/28 2,180 2,180 2,170 2,170 46,000
1993/04/26 2,160 2,160 2,160 2,160 1,000
1993/04/23 2,180 2,180 2,160 2,170 28,000
1993/04/22 2,120 2,180 2,100 2,180 27,000
1993/04/20 2,000 2,120 2,000 2,120 13,000
1993/04/19 2,100 2,110 2,100 2,110 6,000
1993/04/16 2,160 2,180 2,160 2,180 23,000
1993/04/15 2,180 2,180 2,150 2,180 18,000
1993/04/14 2,170 2,190 2,120 2,190 28,000
1993/04/13 2,180 2,180 2,180 2,180 8,000
1993/04/12 2,220 2,220 2,200 2,200 8,000
1993/04/09 1,970 2,230 1,970 2,220 32,000
1993/04/08 1,970 1,970 1,900 1,970 20,000
1993/04/07 1,970 1,970 1,890 1,920 16,000
1993/04/06 2,000 2,000 1,960 1,960 38,000
1993/04/05 2,010 2,050 2,010 2,020 18,000
1993/04/02 1,930 1,950 1,910 1,950 112,000
1993/03/31 1,900 1,910 1,900 1,900 15,000
1993/03/30 1,910 1,910 1,900 1,900 5,000
1993/03/29 1,880 1,900 1,880 1,900 29,000
1993/03/26 1,870 1,910 1,870 1,900 32,000
1993/03/25 1,850 1,850 1,850 1,850 6,000
1993/03/24 1,850 1,850 1,850 1,850 7,000
1993/03/23 1,850 1,850 1,850 1,850 11,000
1993/03/22 1,880 1,900 1,850 1,850 9,000
1993/03/19 1,800 1,850 1,800 1,850 7,000
1993/03/18 1,800 1,800 1,800 1,800 1,000
1993/03/17 1,750 1,760 1,750 1,760 10,000
1993/03/16 1,810 1,810 1,750 1,750 13,000
1993/03/15 1,770 1,770 1,750 1,750 26,000
1993/03/12 1,760 1,780 1,750 1,760 66,000
1993/03/11 1,750 1,750 1,750 1,750 13,000
1993/03/10 1,780 1,780 1,780 1,780 9,000
1993/03/09 1,820 1,820 1,800 1,810 43,000
1993/03/08 1,800 1,800 1,800 1,800 3,000
1993/03/05 1,770 1,800 1,760 1,770 9,000
1993/03/04 1,830 1,830 1,800 1,800 25,000
1993/03/03 1,760 1,800 1,760 1,800 25,000
1993/03/02 1,760 1,790 1,760 1,760 6,000
1993/03/01 1,760 1,760 1,750 1,750 8,000
1993/02/26 1,750 1,750 1,710 1,750 10,000
1993/02/25 1,780 1,780 1,740 1,780 30,000
1993/02/24 1,800 1,800 1,800 1,800 3,000
1993/02/23 1,850 1,850 1,800 1,800 46,000
1993/02/22 1,850 1,850 1,830 1,850 12,000
1993/02/19 1,800 1,850 1,780 1,850 23,000
1993/02/18 1,820 1,820 1,800 1,800 3,000
1993/02/16 1,850 1,850 1,850 1,850 2,000
1993/02/15 1,850 1,850 1,850 1,850 4,000
1993/02/12 1,870 1,870 1,850 1,850 16,000
1993/02/09 1,980 1,980 1,960 1,960 3,000
1993/02/08 1,920 2,000 1,920 2,000 13,000
1993/02/05 1,850 1,900 1,850 1,900 6,000
1993/02/04 1,850 1,900 1,850 1,850 8,000
1993/02/03 1,890 1,890 1,830 1,830 4,000
1993/02/02 1,910 1,920 1,900 1,910 17,000
1993/02/01 1,910 1,910 1,880 1,880 4,000
1993/01/29 1,800 1,890 1,800 1,890 35,000
1993/01/28 1,820 1,820 1,800 1,800 4,000
1993/01/27 1,810 1,830 1,810 1,820 29,000
1993/01/26 1,820 1,840 1,810 1,840 18,000
1993/01/25 1,820 1,830 1,800 1,810 17,000
1993/01/22 1,790 1,830 1,780 1,780 13,000
1993/01/21 1,800 1,820 1,780 1,820 15,000
1993/01/20 1,750 1,820 1,750 1,790 33,000
1993/01/19 1,790 1,790 1,790 1,790 38,000
1993/01/18 1,700 1,790 1,700 1,790 220,000
1993/01/14 1,690 1,720 1,690 1,720 161,000
1993/01/13 1,630 1,700 1,630 1,700 14,000
1993/01/08 1,580 1,580 1,570 1,570 11,000
1993/01/07 1,560 1,590 1,550 1,550 24,000
1993/01/06 1,560 1,590 1,560 1,590 5,000
1993/01/05 1,550 1,550 1,550 1,550 5,000

このページの先頭へ