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
1998/12/30 1,014 1,030 1,014 1,020 8,200
1998/12/29 1,014 1,015 1,001 1,014 10,900
1998/12/28 1,050 1,050 1,000 1,015 8,500
1998/12/25 1,000 1,039 1,000 1,030 15,900
1998/12/24 1,040 1,040 1,010 1,010 8,900
1998/12/22 1,050 1,050 1,010 1,012 19,800
1998/12/21 1,050 1,070 1,050 1,050 17,700
1998/12/18 1,001 1,052 1,001 1,050 16,400
1998/12/17 1,000 1,030 999 1,000 27,700
1998/12/16 1,000 1,000 997 1,000 58,600
1998/12/15 1,040 1,040 1,000 1,012 18,600
1998/12/14 1,080 1,090 1,040 1,041 22,200
1998/12/11 1,070 1,080 1,060 1,078 25,100
1998/12/10 1,120 1,120 1,081 1,081 30,700
1998/12/09 1,090 1,135 1,085 1,098 20,200
1998/12/08 1,070 1,089 1,070 1,070 18,100
1998/12/07 1,075 1,094 1,070 1,070 20,200
1998/12/04 1,080 1,085 1,060 1,065 26,500
1998/12/03 1,130 1,130 1,110 1,120 16,000
1998/12/02 1,150 1,153 1,130 1,140 14,000
1998/12/01 1,179 1,179 1,160 1,160 19,000
1998/11/30 1,200 1,200 1,180 1,190 23,200
1998/11/27 1,170 1,200 1,170 1,190 67,300
1998/11/26 1,090 1,160 1,090 1,150 68,400
1998/11/25 1,090 1,091 1,080 1,090 37,900
1998/11/24 1,100 1,100 1,090 1,090 28,600
1998/11/20 1,101 1,101 1,080 1,090 12,900
1998/11/19 1,060 1,080 1,055 1,061 12,700
1998/11/18 1,071 1,071 1,047 1,051 27,100
1998/11/17 1,096 1,096 1,070 1,070 22,400
1998/11/16 1,096 1,096 1,070 1,076 10,700
1998/11/13 1,090 1,090 1,036 1,056 10,900
1998/11/12 1,100 1,120 1,090 1,110 12,800
1998/11/11 1,090 1,100 1,075 1,098 10,900
1998/11/10 1,090 1,100 1,071 1,071 36,000
1998/11/09 1,027 1,065 1,011 1,065 30,200
1998/11/06 996 997 980 997 10,700
1998/11/05 965 965 950 956 7,900
1998/11/04 935 945 935 935 28,400
1998/11/02 950 970 935 935 5,400
1998/10/30 1,000 1,000 950 950 15,100
1998/10/29 970 1,000 970 975 4,200
1998/10/28 980 990 978 978 4,700
1998/10/27 966 980 950 980 5,600
1998/10/26 976 976 974 974 11,000
1998/10/23 975 990 970 975 58,600
1998/10/22 942 972 942 960 29,100
1998/10/21 941 941 930 940 64,100
1998/10/20 960 960 940 941 9,000
1998/10/19 941 965 940 950 7,400
1998/10/16 950 950 925 925 9,500
1998/10/15 950 950 930 930 11,700
1998/10/14 950 950 930 947 7,500
1998/10/13 940 950 930 940 20,200
1998/10/12 915 970 915 935 4,800
1998/10/09 954 954 910 915 14,900
1998/10/08 1,000 1,005 955 970 4,800
1998/10/07 937 980 931 980 41,900
1998/10/06 937 937 930 937 21,400
1998/10/05 973 973 930 937 21,400
1998/10/02 980 989 930 965 20,100
1998/10/01 1,030 1,041 1,030 1,030 16,400
1998/09/30 1,130 1,130 1,070 1,130 29,700
1998/09/29 1,141 1,141 1,100 1,100 6,300
1998/09/28 1,150 1,160 1,140 1,150 8,400
1998/09/25 1,150 1,160 1,150 1,150 10,900
1998/09/24 1,131 1,180 1,131 1,179 54,100
1998/09/22 1,150 1,150 1,060 1,120 17,000
1998/09/21 1,180 1,199 1,100 1,150 12,600
1998/09/18 1,222 1,222 1,180 1,200 18,700
1998/09/17 1,248 1,248 1,222 1,225 35,600
1998/09/16 1,250 1,250 1,235 1,235 24,600
1998/09/14 1,240 1,240 1,230 1,240 27,000
1998/09/11 1,250 1,250 1,221 1,229 49,800
1998/09/10 1,300 1,300 1,258 1,258 70,300
1998/09/09 1,330 1,330 1,304 1,304 17,200
1998/09/08 1,369 1,369 1,320 1,330 17,000
1998/09/07 1,300 1,350 1,300 1,330 34,400
1998/09/04 1,400 1,400 1,350 1,360 74,900
1998/09/03 1,415 1,415 1,360 1,380 43,100
1998/09/02 1,450 1,450 1,401 1,420 43,000
1998/09/01 1,390 1,420 1,340 1,419 60,200
1998/08/31 1,370 1,390 1,350 1,380 28,000
1998/08/28 1,315 1,390 1,315 1,380 45,300
1998/08/27 1,465 1,465 1,400 1,435 35,100
1998/08/26 1,465 1,475 1,460 1,475 177,100
1998/08/25 1,400 1,475 1,390 1,459 83,300
1998/08/24 1,400 1,420 1,390 1,390 55,000
1998/08/21 1,390 1,438 1,380 1,422 84,600
1998/08/20 1,390 1,390 1,350 1,380 13,000
1998/08/19 1,330 1,390 1,330 1,390 41,400
1998/08/18 1,295 1,320 1,295 1,310 7,200
1998/08/17 1,345 1,350 1,290 1,300 20,100
1998/08/14 1,350 1,360 1,330 1,345 20,200
1998/08/13 1,370 1,375 1,340 1,375 29,100
1998/08/12 1,270 1,319 1,270 1,308 37,400
1998/08/11 1,350 1,360 1,305 1,307 55,000
1998/08/10 1,462 1,462 1,395 1,400 76,400
1998/08/07 1,425 1,460 1,425 1,442 148,800
1998/08/06 1,330 1,420 1,329 1,385 225,800
1998/08/05 1,250 1,320 1,245 1,300 76,900
1998/08/04 1,260 1,270 1,250 1,250 27,700
1998/08/03 1,260 1,295 1,260 1,270 19,400
1998/07/31 1,270 1,270 1,255 1,260 18,100
1998/07/30 1,256 1,270 1,256 1,270 19,700
1998/07/29 1,256 1,256 1,230 1,256 11,800
1998/07/28 1,200 1,250 1,200 1,231 12,800
1998/07/27 1,232 1,275 1,200 1,200 10,100
1998/07/24 1,200 1,250 1,200 1,240 26,500
1998/07/23 1,215 1,240 1,185 1,210 47,000
1998/07/22 1,290 1,290 1,250 1,270 10,200
1998/07/21 1,285 1,300 1,285 1,291 14,700
1998/07/17 1,290 1,299 1,285 1,299 13,500
1998/07/16 1,300 1,310 1,285 1,285 17,100
1998/07/15 1,310 1,328 1,300 1,300 51,800
1998/07/14 1,285 1,330 1,280 1,310 55,100
1998/07/13 1,220 1,280 1,220 1,280 14,300
1998/07/10 1,282 1,290 1,250 1,280 30,300
1998/07/09 1,297 1,297 1,230 1,275 62,700
1998/07/08 1,330 1,350 1,289 1,290 130,900
1998/07/07 1,311 1,350 1,310 1,330 134,500
1998/07/06 1,219 1,320 1,219 1,286 96,200
1998/07/03 1,190 1,220 1,180 1,207 55,500
1998/07/02 1,160 1,230 1,155 1,190 114,100
1998/07/01 1,150 1,160 1,136 1,140 40,600
1998/06/30 1,150 1,170 1,136 1,159 111,300
1998/06/29 1,136 1,150 1,136 1,150 21,100
1998/06/26 1,148 1,150 1,130 1,136 22,700
1998/06/25 1,091 1,150 1,085 1,148 30,400
1998/06/24 1,080 1,095 1,077 1,085 29,900
1998/06/23 1,051 1,080 1,050 1,080 18,400
1998/06/22 1,010 1,080 1,010 1,049 12,100
1998/06/19 1,070 1,070 1,049 1,049 28,200
1998/06/18 1,100 1,150 1,080 1,080 16,000
1998/06/17 1,090 1,090 1,070 1,080 11,900
1998/06/16 1,119 1,119 1,079 1,090 12,400
1998/06/15 1,170 1,170 1,145 1,150 29,400
1998/06/12 1,132 1,180 1,120 1,180 47,900
1998/06/11 1,175 1,180 1,140 1,179 63,000
1998/06/10 1,160 1,180 1,125 1,175 143,700
1998/06/09 1,079 1,150 1,078 1,120 88,600
1998/06/08 1,067 1,070 1,040 1,059 119,100
1998/06/05 1,008 1,008 1,005 1,008 85,200
1998/06/04 900 910 900 908 12,300
1998/06/03 910 910 895 895 8,000
1998/06/02 906 910 900 910 3,500
1998/06/01 910 910 906 906 2,800
1998/05/29 920 925 910 912 25,100
1998/05/28 930 930 910 929 55,600
1998/05/27 930 935 915 935 22,200
1998/05/26 930 930 920 929 31,800
1998/05/25 910 931 910 930 20,100
1998/05/22 900 921 900 920 18,800
1998/05/21 900 905 900 900 56,800
1998/05/20 910 910 900 900 19,300
1998/05/19 895 895 888 890 18,600
1998/05/18 912 915 885 885 15,700
1998/05/15 930 930 915 915 10,100
1998/05/14 930 930 928 930 15,600
1998/05/13 931 931 930 930 13,300
1998/05/12 930 931 920 931 8,400
1998/05/11 930 935 927 931 9,700
1998/05/08 931 931 930 931 5,100
1998/05/07 912 926 912 912 11,900
1998/05/06 930 931 930 930 1,200
1998/05/01 931 932 930 930 25,600
1998/04/30 944 944 930 938 7,400
1998/04/28 931 944 930 931 8,500
1998/04/27 950 950 930 930 10,900
1998/04/24 941 944 940 940 13,600
1998/04/23 944 944 940 940 9,100
1998/04/22 960 960 940 944 5,000
1998/04/21 982 982 970 970 2,400
1998/04/20 985 990 980 980 6,200
1998/04/17 1,001 1,001 980 984 5,100
1998/04/16 989 1,000 986 986 32,800
1998/04/15 1,000 1,000 986 986 24,700
1998/04/14 980 999 980 985 11,500
1998/04/13 980 991 970 970 2,900
1998/04/10 970 970 960 970 2,200
1998/04/09 921 960 921 956 23,000
1998/04/08 925 930 915 918 26,300
1998/04/07 935 936 930 930 23,300
1998/04/06 930 933 925 933 12,800
1998/04/03 950 950 923 950 14,100
1998/04/02 970 975 930 960 28,800
1998/04/01 990 990 970 975 3,500
1998/03/31 970 971 970 970 22,200
1998/03/30 963 972 960 970 51,900
1998/03/27 960 970 960 960 29,800
1998/03/26 970 990 956 956 10,300
1998/03/25 965 976 965 976 900
1998/03/24 940 945 925 945 51,700
1998/03/23 950 953 945 945 21,300
1998/03/20 950 950 930 950 30,100
1998/03/19 970 975 951 951 39,100
1998/03/18 1,000 1,010 970 970 25,400
1998/03/17 1,020 1,020 1,000 1,000 24,800
1998/03/16 1,020 1,020 1,010 1,020 19,500
1998/03/13 1,000 1,030 1,000 1,030 19,100
1998/03/12 1,010 1,010 1,000 1,010 20,800
1998/03/11 1,010 1,020 1,010 1,020 12,900
1998/03/10 1,050 1,050 1,000 1,010 46,600
1998/03/09 1,060 1,070 1,060 1,060 18,100
1998/03/06 1,060 1,090 1,060 1,090 11,500
1998/03/05 1,060 1,060 1,050 1,060 12,400
1998/03/04 1,090 1,100 1,080 1,080 14,800
1998/03/03 1,130 1,130 1,070 1,130 25,100
1998/03/02 1,100 1,160 1,100 1,130 11,000
1998/02/27 1,070 1,100 1,040 1,060 18,500
1998/02/26 1,000 1,040 999 1,040 25,800
1998/02/25 1,010 1,030 1,000 1,000 19,500
1998/02/24 1,070 1,070 1,030 1,030 18,900
1998/02/23 1,110 1,110 1,070 1,070 13,400
1998/02/20 1,110 1,110 1,090 1,090 5,300
1998/02/19 1,110 1,110 1,090 1,110 6,200
1998/02/18 1,100 1,150 1,100 1,110 20,600
1998/02/17 1,110 1,120 1,100 1,100 14,900
1998/02/16 1,140 1,160 1,110 1,120 3,900
1998/02/13 1,130 1,150 1,120 1,120 15,900
1998/02/12 1,130 1,150 1,110 1,120 10,300
1998/02/10 1,120 1,150 1,110 1,150 14,800
1998/02/09 1,140 1,140 1,100 1,140 9,100
1998/02/06 1,150 1,160 1,140 1,140 9,600
1998/02/05 1,170 1,190 1,150 1,150 6,200
1998/02/04 1,150 1,210 1,150 1,200 19,000
1998/02/03 1,200 1,200 1,140 1,150 39,000
1998/02/02 1,110 1,180 1,110 1,150 20,700
1998/01/30 1,180 1,180 1,110 1,150 34,600
1998/01/29 1,200 1,230 1,180 1,180 30,500
1998/01/28 1,140 1,200 1,140 1,180 39,000
1998/01/27 1,080 1,080 1,050 1,080 30,300
1998/01/26 1,010 1,070 1,010 1,070 61,700
1998/01/23 1,000 1,000 991 991 53,900
1998/01/22 999 1,030 995 1,000 71,400
1998/01/21 1,020 1,040 1,000 1,000 33,000
1998/01/20 992 998 990 998 38,100
1998/01/19 985 995 975 990 40,500
1998/01/16 918 970 911 955 27,800
1998/01/14 926 930 926 926 5,000
1998/01/13 920 925 904 925 14,300
1998/01/12 920 923 920 920 29,200
1998/01/09 941 941 920 935 39,200
1998/01/08 940 975 940 941 42,400
1998/01/07 920 940 920 940 14,600
1998/01/06 930 930 915 920 4,100
1998/01/05 930 930 920 930 5,000

このページの先頭へ