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 |
|---|---|---|---|---|---|
| 1997/12/30 | 925 | 955 | 925 | 945 | 3,300 |
| 1997/12/29 | 949 | 955 | 930 | 935 | 8,100 |
| 1997/12/26 | 976 | 980 | 950 | 950 | 9,800 |
| 1997/12/25 | 910 | 960 | 880 | 960 | 34,100 |
| 1997/12/24 | 960 | 960 | 915 | 916 | 18,400 |
| 1997/12/22 | 989 | 991 | 960 | 960 | 14,300 |
| 1997/12/19 | 1,020 | 1,020 | 960 | 989 | 33,900 |
| 1997/12/18 | 1,090 | 1,090 | 1,030 | 1,030 | 11,200 |
| 1997/12/17 | 1,050 | 1,090 | 1,050 | 1,090 | 6,100 |
| 1997/12/16 | 1,070 | 1,070 | 1,050 | 1,050 | 17,200 |
| 1997/12/15 | 1,060 | 1,080 | 1,060 | 1,070 | 34,200 |
| 1997/12/12 | 1,060 | 1,080 | 1,060 | 1,070 | 17,100 |
| 1997/12/11 | 1,070 | 1,080 | 1,060 | 1,060 | 13,600 |
| 1997/12/10 | 1,090 | 1,090 | 1,080 | 1,080 | 13,500 |
| 1997/12/09 | 1,100 | 1,100 | 1,050 | 1,070 | 30,400 |
| 1997/12/08 | 1,100 | 1,110 | 1,080 | 1,090 | 37,400 |
| 1997/12/05 | 1,080 | 1,140 | 1,080 | 1,120 | 3,900 |
| 1997/12/04 | 1,100 | 1,120 | 1,100 | 1,100 | 13,600 |
| 1997/12/03 | 1,170 | 1,190 | 1,120 | 1,120 | 26,300 |
| 1997/12/02 | 1,170 | 1,180 | 1,160 | 1,160 | 13,600 |
| 1997/12/01 | 1,150 | 1,160 | 1,150 | 1,150 | 33,500 |
| 1997/11/28 | 1,080 | 1,150 | 1,080 | 1,150 | 45,500 |
| 1997/11/27 | 1,150 | 1,150 | 1,110 | 1,120 | 23,100 |
| 1997/11/26 | 1,250 | 1,250 | 1,200 | 1,200 | 3,000 |
| 1997/11/25 | 1,200 | 1,250 | 1,200 | 1,250 | 26,200 |
| 1997/11/21 | 1,320 | 1,340 | 1,290 | 1,340 | 16,200 |
| 1997/11/20 | 1,300 | 1,320 | 1,300 | 1,320 | 14,100 |
| 1997/11/19 | 1,320 | 1,320 | 1,300 | 1,320 | 17,200 |
| 1997/11/18 | 1,360 | 1,360 | 1,320 | 1,320 | 40,500 |
| 1997/11/17 | 1,280 | 1,360 | 1,280 | 1,360 | 36,400 |
| 1997/11/14 | 1,290 | 1,290 | 1,250 | 1,290 | 18,600 |
| 1997/11/13 | 1,290 | 1,290 | 1,270 | 1,290 | 7,500 |
| 1997/11/12 | 1,290 | 1,290 | 1,270 | 1,290 | 13,800 |
| 1997/11/11 | 1,290 | 1,290 | 1,280 | 1,290 | 10,000 |
| 1997/11/10 | 1,300 | 1,300 | 1,290 | 1,300 | 29,100 |
| 1997/11/07 | 1,300 | 1,320 | 1,300 | 1,300 | 34,400 |
| 1997/11/06 | 1,340 | 1,340 | 1,300 | 1,330 | 3,000 |
| 1997/11/05 | 1,350 | 1,360 | 1,300 | 1,360 | 22,200 |
| 1997/11/04 | 1,300 | 1,320 | 1,290 | 1,320 | 8,400 |
| 1997/10/31 | 1,300 | 1,310 | 1,250 | 1,290 | 32,900 |
| 1997/10/30 | 1,350 | 1,360 | 1,320 | 1,320 | 52,100 |
| 1997/10/29 | 1,380 | 1,400 | 1,350 | 1,350 | 43,100 |
| 1997/10/27 | 1,440 | 1,440 | 1,400 | 1,400 | 8,800 |
| 1997/10/24 | 1,430 | 1,470 | 1,420 | 1,470 | 12,500 |
| 1997/10/23 | 1,450 | 1,470 | 1,440 | 1,450 | 40,200 |
| 1997/10/22 | 1,460 | 1,480 | 1,450 | 1,450 | 20,300 |
| 1997/10/21 | 1,440 | 1,460 | 1,440 | 1,450 | 19,600 |
| 1997/10/20 | 1,470 | 1,480 | 1,460 | 1,460 | 3,100 |
| 1997/10/17 | 1,470 | 1,480 | 1,450 | 1,460 | 48,500 |
| 1997/10/16 | 1,400 | 1,460 | 1,400 | 1,450 | 30,700 |
| 1997/10/15 | 1,330 | 1,400 | 1,330 | 1,400 | 15,700 |
| 1997/10/14 | 1,310 | 1,330 | 1,310 | 1,320 | 84,200 |
| 1997/10/13 | 1,310 | 1,340 | 1,300 | 1,320 | 155,900 |
| 1997/10/09 | 1,390 | 1,390 | 1,300 | 1,320 | 101,500 |
| 1997/10/08 | 1,390 | 1,450 | 1,370 | 1,370 | 102,800 |
| 1997/10/07 | 1,390 | 1,400 | 1,380 | 1,390 | 24,700 |
| 1997/10/06 | 1,380 | 1,400 | 1,370 | 1,380 | 18,800 |
| 1997/10/03 | 1,340 | 1,380 | 1,340 | 1,380 | 11,700 |
| 1997/10/02 | 1,370 | 1,370 | 1,320 | 1,320 | 3,200 |
| 1997/10/01 | 1,300 | 1,320 | 1,300 | 1,310 | 19,400 |
| 1997/09/30 | 1,350 | 1,350 | 1,310 | 1,310 | 18,800 |
| 1997/09/29 | 1,380 | 1,380 | 1,350 | 1,350 | 19,100 |
| 1997/09/26 | 1,370 | 1,390 | 1,370 | 1,370 | 19,300 |
| 1997/09/25 | 1,360 | 1,370 | 1,360 | 1,370 | 36,300 |
| 1997/09/24 | 1,360 | 1,360 | 1,350 | 1,360 | 41,300 |
| 1997/09/22 | 1,350 | 1,410 | 1,350 | 1,360 | 26,300 |
| 1997/09/19 | 1,400 | 1,410 | 1,370 | 1,370 | 48,800 |
| 1997/09/18 | 1,400 | 1,400 | 1,380 | 1,400 | 10,500 |
| 1997/09/17 | 1,470 | 1,470 | 1,400 | 1,400 | 37,100 |
| 1997/09/16 | 1,480 | 1,480 | 1,430 | 1,430 | 11,700 |
| 1997/09/12 | 1,490 | 1,500 | 1,480 | 1,490 | 6,400 |
| 1997/09/11 | 1,490 | 1,500 | 1,480 | 1,500 | 4,800 |
| 1997/09/10 | 1,510 | 1,510 | 1,480 | 1,490 | 23,800 |
| 1997/09/09 | 1,580 | 1,580 | 1,520 | 1,520 | 10,900 |
| 1997/09/08 | 1,580 | 1,580 | 1,550 | 1,550 | 4,400 |
| 1997/09/05 | 1,620 | 1,620 | 1,550 | 1,580 | 29,100 |
| 1997/09/04 | 1,580 | 1,630 | 1,580 | 1,630 | 3,700 |
| 1997/09/03 | 1,620 | 1,640 | 1,600 | 1,640 | 13,600 |
| 1997/09/01 | 1,640 | 1,680 | 1,630 | 1,640 | 25,800 |
| 1997/08/29 | 1,680 | 1,680 | 1,650 | 1,650 | 16,000 |
| 1997/08/28 | 1,680 | 1,710 | 1,650 | 1,710 | 4,000 |
| 1997/08/27 | 1,670 | 1,700 | 1,670 | 1,680 | 9,600 |
| 1997/08/26 | 1,650 | 1,700 | 1,600 | 1,700 | 34,600 |
| 1997/08/25 | 1,650 | 1,650 | 1,650 | 1,650 | 6,400 |
| 1997/08/22 | 1,700 | 1,740 | 1,650 | 1,730 | 9,600 |
| 1997/08/21 | 1,750 | 1,750 | 1,700 | 1,700 | 29,700 |
| 1997/08/20 | 1,730 | 1,730 | 1,730 | 1,730 | 600 |
| 1997/08/19 | 1,800 | 1,800 | 1,720 | 1,730 | 17,600 |
| 1997/08/18 | 1,750 | 1,800 | 1,740 | 1,770 | 5,000 |
| 1997/08/15 | 1,830 | 1,840 | 1,780 | 1,800 | 12,200 |
| 1997/08/14 | 1,820 | 1,830 | 1,810 | 1,830 | 20,900 |
| 1997/08/13 | 1,840 | 1,840 | 1,820 | 1,830 | 15,600 |
| 1997/08/12 | 1,830 | 1,850 | 1,830 | 1,840 | 4,800 |
| 1997/08/11 | 1,840 | 1,870 | 1,820 | 1,830 | 6,300 |
| 1997/08/08 | 1,850 | 1,850 | 1,800 | 1,820 | 59,900 |
| 1997/08/07 | 1,890 | 1,900 | 1,800 | 1,820 | 49,500 |
| 1997/08/06 | 1,900 | 1,930 | 1,870 | 1,930 | 17,300 |
| 1997/08/05 | 1,940 | 1,970 | 1,910 | 1,910 | 13,600 |
| 1997/08/04 | 1,960 | 2,000 | 1,920 | 1,920 | 20,700 |
| 1997/08/01 | 2,100 | 2,100 | 2,050 | 2,070 | 56,800 |
| 1997/07/31 | 2,100 | 2,100 | 2,080 | 2,080 | 21,300 |
| 1997/07/30 | 2,140 | 2,140 | 2,090 | 2,100 | 44,900 |
| 1997/07/29 | 2,090 | 2,150 | 2,070 | 2,130 | 46,000 |
| 1997/07/28 | 2,110 | 2,110 | 2,070 | 2,090 | 15,800 |
| 1997/07/25 | 2,070 | 2,110 | 2,070 | 2,110 | 36,600 |
| 1997/07/24 | 1,980 | 2,050 | 1,970 | 2,050 | 22,700 |
| 1997/07/23 | 2,080 | 2,080 | 1,960 | 1,960 | 22,800 |
| 1997/07/22 | 2,140 | 2,140 | 2,030 | 2,090 | 18,100 |
| 1997/07/18 | 2,100 | 2,100 | 2,070 | 2,100 | 28,100 |
| 1997/07/17 | 2,090 | 2,140 | 2,050 | 2,100 | 80,700 |
| 1997/07/16 | 2,000 | 2,070 | 2,000 | 2,050 | 80,200 |
| 1997/07/15 | 1,940 | 2,000 | 1,940 | 2,000 | 50,300 |
| 1997/07/14 | 1,950 | 1,950 | 1,940 | 1,940 | 17,700 |
| 1997/07/11 | 1,950 | 1,960 | 1,930 | 1,950 | 30,800 |
| 1997/07/10 | 1,950 | 1,950 | 1,930 | 1,950 | 15,300 |
| 1997/07/09 | 1,940 | 1,950 | 1,940 | 1,950 | 28,700 |
| 1997/07/08 | 1,880 | 1,950 | 1,880 | 1,920 | 25,100 |
| 1997/07/07 | 1,960 | 1,960 | 1,850 | 1,880 | 35,600 |
| 1997/07/04 | 2,060 | 2,070 | 2,020 | 2,040 | 27,400 |
| 1997/07/03 | 2,130 | 2,130 | 2,100 | 2,100 | 44,700 |
| 1997/07/02 | 2,110 | 2,160 | 2,100 | 2,100 | 76,200 |
| 1997/07/01 | 2,120 | 2,160 | 2,090 | 2,100 | 77,000 |
| 1997/06/30 | 2,080 | 2,090 | 2,070 | 2,080 | 16,700 |
| 1997/06/27 | 2,140 | 2,140 | 2,080 | 2,100 | 34,400 |
| 1997/06/26 | 2,120 | 2,150 | 2,100 | 2,110 | 163,800 |
| 1997/06/25 | 1,960 | 2,090 | 1,960 | 2,090 | 210,100 |
| 1997/06/24 | 1,900 | 1,960 | 1,890 | 1,940 | 41,900 |
| 1997/06/23 | 1,890 | 1,960 | 1,880 | 1,920 | 51,000 |
| 1997/06/20 | 1,880 | 1,880 | 1,850 | 1,860 | 7,600 |
| 1997/06/19 | 1,940 | 1,940 | 1,870 | 1,870 | 11,600 |
| 1997/06/18 | 1,940 | 1,950 | 1,920 | 1,940 | 13,700 |
| 1997/06/17 | 1,940 | 1,960 | 1,900 | 1,920 | 47,600 |
| 1997/06/16 | 1,950 | 1,950 | 1,930 | 1,950 | 15,100 |
| 1997/06/13 | 1,930 | 1,950 | 1,930 | 1,950 | 19,100 |
| 1997/06/12 | 1,930 | 1,960 | 1,930 | 1,950 | 48,200 |
| 1997/06/11 | 1,960 | 1,990 | 1,940 | 1,960 | 139,300 |
| 1997/06/10 | 1,840 | 1,910 | 1,840 | 1,900 | 66,100 |
| 1997/06/09 | 1,800 | 1,830 | 1,800 | 1,810 | 53,900 |
| 1997/06/06 | 1,780 | 1,790 | 1,770 | 1,790 | 27,200 |
| 1997/06/05 | 1,780 | 1,790 | 1,780 | 1,780 | 31,700 |
| 1997/06/04 | 1,760 | 1,800 | 1,750 | 1,790 | 41,300 |
| 1997/06/03 | 1,780 | 1,800 | 1,780 | 1,790 | 57,500 |
| 1997/06/02 | 1,780 | 1,780 | 1,750 | 1,780 | 11,100 |
| 1997/05/30 | 1,740 | 1,790 | 1,740 | 1,780 | 43,200 |
| 1997/05/29 | 1,730 | 1,740 | 1,730 | 1,740 | 11,900 |
| 1997/05/28 | 1,730 | 1,730 | 1,720 | 1,720 | 26,900 |
| 1997/05/27 | 1,730 | 1,730 | 1,710 | 1,730 | 14,300 |
| 1997/05/26 | 1,710 | 1,730 | 1,710 | 1,730 | 3,700 |
| 1997/05/23 | 1,730 | 1,730 | 1,710 | 1,710 | 8,300 |
| 1997/05/22 | 1,730 | 1,740 | 1,710 | 1,720 | 19,500 |
| 1997/05/21 | 1,740 | 1,780 | 1,730 | 1,730 | 24,200 |
| 1997/05/20 | 1,730 | 1,740 | 1,720 | 1,730 | 52,800 |
| 1997/05/19 | 1,750 | 1,750 | 1,730 | 1,730 | 18,100 |
| 1997/05/16 | 1,720 | 1,750 | 1,670 | 1,750 | 246,000 |
| 1997/05/15 | 1,800 | 1,800 | 1,790 | 1,790 | 400 |
| 1997/05/14 | 1,810 | 1,820 | 1,790 | 1,810 | 51,800 |
| 1997/05/13 | 1,800 | 1,830 | 1,800 | 1,810 | 55,200 |
| 1997/05/12 | 1,880 | 1,900 | 1,800 | 1,800 | 12,000 |
| 1997/05/09 | 1,940 | 1,940 | 1,820 | 1,880 | 11,000 |
| 1997/05/08 | 1,880 | 1,980 | 1,850 | 1,930 | 87,900 |
| 1997/05/07 | 1,780 | 1,880 | 1,770 | 1,880 | 58,300 |
| 1997/05/06 | 1,710 | 1,760 | 1,710 | 1,750 | 21,600 |
| 1997/05/02 | 1,710 | 1,750 | 1,700 | 1,700 | 7,900 |
| 1997/05/01 | 1,750 | 1,760 | 1,750 | 1,750 | 13,500 |
| 1997/04/30 | 1,710 | 1,770 | 1,700 | 1,740 | 8,800 |
| 1997/04/28 | 1,750 | 1,750 | 1,700 | 1,700 | 1,400 |
| 1997/04/25 | 1,750 | 1,760 | 1,740 | 1,750 | 12,300 |
| 1997/04/24 | 1,720 | 1,760 | 1,720 | 1,750 | 19,700 |
| 1997/04/23 | 1,720 | 1,720 | 1,660 | 1,720 | 11,100 |
| 1997/04/22 | 1,700 | 1,720 | 1,660 | 1,660 | 9,200 |
| 1997/04/21 | 1,640 | 1,660 | 1,640 | 1,660 | 3,200 |
| 1997/04/18 | 1,670 | 1,670 | 1,640 | 1,650 | 3,300 |
| 1997/04/17 | 1,640 | 1,650 | 1,640 | 1,640 | 33,700 |
| 1997/04/16 | 1,670 | 1,670 | 1,640 | 1,640 | 25,200 |
| 1997/04/15 | 1,670 | 1,680 | 1,670 | 1,670 | 8,700 |
| 1997/04/14 | 1,670 | 1,700 | 1,670 | 1,700 | 2,300 |
| 1997/04/11 | 1,670 | 1,700 | 1,670 | 1,700 | 20,300 |
| 1997/04/10 | 1,670 | 1,670 | 1,650 | 1,650 | 3,600 |
| 1997/04/09 | 1,720 | 1,720 | 1,670 | 1,670 | 6,200 |
| 1997/04/08 | 1,680 | 1,710 | 1,680 | 1,700 | 28,200 |
| 1997/04/07 | 1,680 | 1,740 | 1,680 | 1,720 | 11,800 |
| 1997/04/04 | 1,660 | 1,700 | 1,640 | 1,690 | 35,700 |
| 1997/04/03 | 1,550 | 1,630 | 1,520 | 1,620 | 22,400 |
| 1997/04/02 | 1,550 | 1,570 | 1,530 | 1,540 | 41,500 |
| 1997/04/01 | 1,540 | 1,550 | 1,510 | 1,540 | 21,300 |
| 1997/03/31 | 1,510 | 1,530 | 1,500 | 1,500 | 11,300 |
| 1997/03/28 | 1,480 | 1,480 | 1,460 | 1,480 | 58,800 |
| 1997/03/27 | 1,480 | 1,480 | 1,450 | 1,480 | 49,300 |
| 1997/03/26 | 1,490 | 1,500 | 1,480 | 1,480 | 10,900 |
| 1997/03/25 | 1,500 | 1,500 | 1,410 | 1,500 | 44,000 |
| 1997/03/24 | 1,590 | 1,600 | 1,530 | 1,530 | 13,600 |
| 1997/03/21 | 1,630 | 1,630 | 1,600 | 1,600 | 17,600 |
| 1997/03/19 | 1,630 | 1,640 | 1,620 | 1,620 | 6,100 |
| 1997/03/18 | 1,650 | 1,650 | 1,630 | 1,630 | 2,600 |
| 1997/03/17 | 1,620 | 1,630 | 1,600 | 1,620 | 6,700 |
| 1997/03/14 | 1,670 | 1,680 | 1,620 | 1,620 | 12,900 |
| 1997/03/13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,400 |
| 1997/03/12 | 1,670 | 1,670 | 1,660 | 1,660 | 1,600 |
| 1997/03/11 | 1,630 | 1,640 | 1,630 | 1,630 | 2,100 |
| 1997/03/10 | 1,650 | 1,660 | 1,620 | 1,620 | 16,600 |
| 1997/03/07 | 1,660 | 1,660 | 1,650 | 1,650 | 1,500 |
| 1997/03/06 | 1,660 | 1,660 | 1,640 | 1,640 | 11,300 |
| 1997/03/05 | 1,660 | 1,660 | 1,660 | 1,660 | 2,500 |
| 1997/03/04 | 1,650 | 1,680 | 1,650 | 1,660 | 7,500 |
| 1997/03/03 | 1,730 | 1,730 | 1,710 | 1,720 | 4,200 |
| 1997/02/28 | 1,740 | 1,740 | 1,740 | 1,740 | 3,400 |
| 1997/02/27 | 1,740 | 1,740 | 1,730 | 1,740 | 10,200 |
| 1997/02/26 | 1,780 | 1,780 | 1,740 | 1,740 | 22,300 |
| 1997/02/25 | 1,760 | 1,780 | 1,760 | 1,780 | 20,600 |
| 1997/02/24 | 1,760 | 1,780 | 1,740 | 1,760 | 29,800 |
| 1997/02/21 | 1,800 | 1,800 | 1,760 | 1,760 | 17,100 |
| 1997/02/20 | 1,780 | 1,830 | 1,780 | 1,800 | 4,700 |
| 1997/02/19 | 1,810 | 1,820 | 1,780 | 1,780 | 15,900 |
| 1997/02/18 | 1,850 | 1,870 | 1,810 | 1,810 | 15,000 |
| 1997/02/17 | 1,880 | 1,890 | 1,870 | 1,880 | 27,000 |
| 1997/02/14 | 1,770 | 1,850 | 1,770 | 1,850 | 75,100 |
| 1997/02/13 | 1,790 | 1,790 | 1,760 | 1,770 | 74,000 |
| 1997/02/12 | 1,750 | 1,770 | 1,750 | 1,760 | 65,600 |
| 1997/02/10 | 1,750 | 1,770 | 1,750 | 1,750 | 51,400 |
| 1997/02/07 | 1,730 | 1,750 | 1,730 | 1,740 | 19,600 |
| 1997/02/06 | 1,780 | 1,780 | 1,750 | 1,750 | 9,800 |
| 1997/02/05 | 1,760 | 1,800 | 1,760 | 1,780 | 79,700 |
| 1997/02/04 | 1,750 | 1,770 | 1,730 | 1,770 | 72,800 |
| 1997/02/03 | 1,680 | 1,760 | 1,680 | 1,750 | 65,600 |
| 1997/01/31 | 1,640 | 1,680 | 1,630 | 1,680 | 96,300 |
| 1997/01/30 | 1,650 | 1,670 | 1,640 | 1,650 | 81,800 |
| 1997/01/29 | 1,620 | 1,660 | 1,620 | 1,650 | 41,300 |
| 1997/01/28 | 1,670 | 1,670 | 1,620 | 1,620 | 28,100 |
| 1997/01/27 | 1,700 | 1,720 | 1,660 | 1,670 | 28,800 |
| 1997/01/24 | 1,720 | 1,720 | 1,680 | 1,720 | 71,600 |
| 1997/01/23 | 1,700 | 1,730 | 1,700 | 1,700 | 75,100 |
| 1997/01/22 | 1,680 | 1,720 | 1,680 | 1,700 | 10,500 |
| 1997/01/21 | 1,660 | 1,720 | 1,640 | 1,720 | 18,800 |
| 1997/01/20 | 1,730 | 1,750 | 1,690 | 1,720 | 39,800 |
| 1997/01/17 | 1,740 | 1,750 | 1,700 | 1,750 | 24,600 |
| 1997/01/16 | 1,740 | 1,760 | 1,740 | 1,760 | 16,700 |
| 1997/01/14 | 1,800 | 1,800 | 1,790 | 1,800 | 29,600 |
| 1997/01/13 | 1,800 | 1,800 | 1,790 | 1,800 | 15,600 |
| 1997/01/10 | 1,880 | 1,880 | 1,820 | 1,820 | 5,400 |
| 1997/01/09 | 1,890 | 1,890 | 1,830 | 1,890 | 30,600 |
| 1997/01/08 | 1,890 | 1,890 | 1,880 | 1,890 | 15,000 |
| 1997/01/07 | 1,890 | 1,920 | 1,880 | 1,890 | 17,500 |
| 1997/01/06 | 1,910 | 1,910 | 1,890 | 1,890 | 3,500 |