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
1999/12/30 3,190 3,190 3,000 3,000 277,700
1999/12/29 2,980 3,190 2,910 3,140 556,200
1999/12/28 2,765 2,885 2,765 2,880 65,700
1999/12/27 2,845 2,845 2,720 2,765 54,900
1999/12/24 2,850 2,850 2,770 2,805 120,700
1999/12/22 2,615 2,840 2,615 2,730 129,200
1999/12/21 2,640 2,640 2,560 2,590 58,000
1999/12/20 2,780 2,785 2,640 2,650 110,000
1999/12/17 2,870 2,920 2,710 2,775 142,100
1999/12/16 2,940 3,000 2,830 2,840 367,500
1999/12/15 2,890 3,000 2,790 2,820 304,700
1999/12/14 3,000 3,080 2,870 2,930 1,603,100
1999/12/13 2,650 2,930 2,650 2,930 1,925,800
1999/12/10 2,420 2,530 2,410 2,530 221,000
1999/12/09 2,330 2,480 2,330 2,395 84,600
1999/12/08 2,375 2,380 2,300 2,335 59,200
1999/12/07 2,300 2,380 2,300 2,350 73,800
1999/12/06 2,275 2,400 2,275 2,350 76,800
1999/12/03 2,290 2,320 2,200 2,230 46,000
1999/12/02 2,230 2,340 2,230 2,290 85,900
1999/12/01 2,250 2,310 2,120 2,150 147,600
1999/11/30 2,460 2,460 2,275 2,300 61,600
1999/11/29 2,300 2,415 2,300 2,380 77,300
1999/11/26 2,350 2,350 2,270 2,315 104,300
1999/11/25 2,380 2,400 2,270 2,270 49,700
1999/11/24 2,520 2,520 2,350 2,360 47,200
1999/11/22 2,410 2,540 2,410 2,480 95,600
1999/11/19 2,390 2,390 2,320 2,375 56,100
1999/11/18 2,350 2,365 2,300 2,320 45,000
1999/11/17 2,400 2,460 2,360 2,365 40,700
1999/11/16 2,400 2,400 2,350 2,375 25,600
1999/11/15 2,480 2,520 2,350 2,400 80,200
1999/11/12 2,360 2,480 2,360 2,480 93,100
1999/11/11 2,470 2,485 2,320 2,330 117,400
1999/11/10 2,450 2,500 2,420 2,500 89,800
1999/11/09 2,540 2,550 2,450 2,540 113,900
1999/11/08 2,680 2,680 2,570 2,580 139,200
1999/11/05 2,580 2,650 2,575 2,600 103,100
1999/11/04 2,660 2,665 2,570 2,575 170,600
1999/11/02 2,695 2,700 2,650 2,665 206,600
1999/11/01 2,695 2,735 2,605 2,730 821,300
1999/10/29 2,635 2,685 2,590 2,655 1,017,100
1999/10/28 2,625 2,635 2,520 2,535 331,500
1999/10/27 2,500 2,655 2,480 2,635 2,191,300
1999/10/26 2,350 2,465 2,330 2,440 583,500
1999/10/25 2,335 2,350 2,260 2,350 207,100
1999/10/22 2,095 2,345 2,085 2,335 355,300
1999/10/21 2,175 2,180 2,050 2,055 77,300
1999/10/20 2,095 2,200 2,055 2,125 68,400
1999/10/19 2,005 2,030 1,990 2,015 46,400
1999/10/18 1,990 2,040 1,899 1,961 102,000
1999/10/15 2,300 2,300 2,120 2,150 70,000
1999/10/14 2,290 2,300 2,260 2,300 73,100
1999/10/13 2,320 2,340 2,270 2,340 92,500
1999/10/12 2,420 2,450 2,320 2,350 183,000
1999/10/08 2,500 2,520 2,380 2,420 609,000
1999/10/07 2,300 2,490 2,260 2,460 1,752,500
1999/10/06 2,050 2,150 2,020 2,150 91,200
1999/10/05 2,100 2,120 2,050 2,050 40,800
1999/10/04 2,100 2,140 2,040 2,070 40,000
1999/10/01 2,030 2,100 2,005 2,070 47,100
1999/09/30 2,100 2,150 2,040 2,110 52,200
1999/09/29 2,060 2,060 2,000 2,040 27,400
1999/09/28 2,030 2,100 2,020 2,020 44,800
1999/09/27 2,035 2,080 2,020 2,030 20,900
1999/09/24 2,065 2,070 2,000 2,020 31,000
1999/09/22 2,005 2,130 2,000 2,090 109,500
1999/09/21 2,120 2,180 2,120 2,165 103,600
1999/09/20 2,200 2,200 2,080 2,085 95,600
1999/09/17 1,969 2,130 1,920 2,130 59,900
1999/09/16 2,000 2,010 1,960 1,999 31,000
1999/09/14 2,040 2,060 2,030 2,035 29,800
1999/09/13 2,080 2,110 2,040 2,095 50,600
1999/09/10 2,190 2,190 2,060 2,150 94,300
1999/09/09 2,170 2,170 2,060 2,090 42,300
1999/09/08 2,150 2,150 2,060 2,130 57,300
1999/09/07 2,160 2,220 2,100 2,150 136,700
1999/09/06 2,025 2,150 2,010 2,150 69,600
1999/09/03 1,981 2,000 1,980 1,995 39,300
1999/09/02 2,080 2,080 1,990 2,015 82,400
1999/09/01 2,050 2,050 2,020 2,050 29,300
1999/08/31 2,060 2,100 2,050 2,100 12,400
1999/08/30 2,165 2,165 2,050 2,100 16,400
1999/08/27 2,160 2,170 2,060 2,170 30,200
1999/08/26 2,100 2,150 2,100 2,100 29,300
1999/08/25 2,140 2,180 2,100 2,120 38,600
1999/08/24 2,035 2,070 2,000 2,060 29,800
1999/08/23 2,130 2,140 1,990 2,000 72,700
1999/08/20 2,150 2,150 2,130 2,130 20,400
1999/08/19 2,110 2,150 2,100 2,150 32,700
1999/08/18 2,225 2,225 2,100 2,150 55,400
1999/08/17 2,260 2,260 2,180 2,220 50,800
1999/08/16 2,280 2,285 2,200 2,250 132,100
1999/08/13 2,250 2,285 2,220 2,245 456,200
1999/08/12 2,110 2,220 2,080 2,210 445,200
1999/08/11 1,950 2,050 1,950 2,050 200,600
1999/08/10 1,940 1,960 1,929 1,950 72,100
1999/08/09 1,981 1,991 1,950 1,959 25,800
1999/08/06 1,950 1,991 1,940 1,991 68,900
1999/08/05 1,950 1,950 1,900 1,900 41,500
1999/08/04 1,931 1,935 1,900 1,920 30,400
1999/08/03 1,950 1,960 1,930 1,930 29,600
1999/08/02 1,920 1,954 1,920 1,930 19,800
1999/07/30 1,979 2,000 1,920 1,977 67,800
1999/07/29 1,950 1,990 1,950 1,980 29,500
1999/07/28 1,950 1,950 1,900 1,940 21,800
1999/07/27 1,941 1,960 1,925 1,950 6,100
1999/07/26 1,910 1,969 1,910 1,940 17,900
1999/07/23 1,915 1,975 1,910 1,960 63,200
1999/07/22 2,100 2,100 2,000 2,055 35,500
1999/07/21 2,130 2,140 2,100 2,115 31,000
1999/07/19 2,230 2,230 2,170 2,170 41,800
1999/07/16 2,180 2,240 2,120 2,180 80,500
1999/07/15 2,270 2,295 2,200 2,260 109,600
1999/07/14 2,250 2,320 2,240 2,250 276,400
1999/07/13 2,150 2,250 2,135 2,240 188,200
1999/07/12 2,095 2,150 2,070 2,120 50,500
1999/07/09 2,105 2,140 2,070 2,120 47,400
1999/07/08 2,150 2,170 2,120 2,130 54,500
1999/07/07 2,190 2,200 2,110 2,145 49,400
1999/07/06 2,115 2,170 2,115 2,150 62,000
1999/07/05 2,170 2,200 2,100 2,100 88,600
1999/07/02 2,180 2,200 2,130 2,130 75,400
1999/07/01 2,200 2,235 2,150 2,180 89,500
1999/06/30 2,210 2,240 2,160 2,170 94,500
1999/06/29 2,150 2,200 2,125 2,170 52,800
1999/06/28 2,100 2,190 2,100 2,115 32,400
1999/06/25 2,140 2,140 2,050 2,100 46,700
1999/06/24 2,215 2,215 2,115 2,140 92,200
1999/06/23 2,280 2,280 2,220 2,220 186,500
1999/06/22 2,300 2,310 2,200 2,250 258,400
1999/06/21 2,240 2,355 2,210 2,315 490,700
1999/06/18 2,220 2,280 2,160 2,200 633,500
1999/06/17 2,005 2,230 2,000 2,140 777,400
1999/06/16 1,945 1,975 1,940 1,969 186,900
1999/06/15 1,900 1,930 1,881 1,881 44,300
1999/06/14 1,885 1,940 1,880 1,930 64,000
1999/06/11 1,910 1,910 1,881 1,885 40,800
1999/06/10 1,920 1,920 1,880 1,902 28,300
1999/06/09 1,883 1,910 1,850 1,900 75,400
1999/06/08 1,870 1,930 1,870 1,913 163,100
1999/06/07 1,811 1,850 1,811 1,850 28,000
1999/06/04 1,800 1,810 1,786 1,786 42,900
1999/06/03 1,820 1,820 1,805 1,810 11,300
1999/06/02 1,840 1,849 1,806 1,839 25,800
1999/06/01 1,840 1,840 1,805 1,830 39,700
1999/05/31 1,780 1,850 1,780 1,850 31,100
1999/05/28 1,781 1,839 1,780 1,839 60,700
1999/05/27 1,850 1,859 1,816 1,816 25,300
1999/05/26 1,803 1,848 1,791 1,848 95,100
1999/05/25 1,805 1,840 1,800 1,840 34,000
1999/05/24 1,820 1,840 1,810 1,840 12,100
1999/05/21 1,850 1,850 1,810 1,850 32,600
1999/05/20 1,792 1,850 1,792 1,820 36,800
1999/05/19 1,815 1,830 1,790 1,802 33,400
1999/05/18 1,855 1,860 1,800 1,859 32,500
1999/05/17 1,800 1,889 1,760 1,889 36,100
1999/05/14 1,800 1,810 1,770 1,800 63,600
1999/05/13 1,860 1,870 1,805 1,820 44,600
1999/05/12 1,920 1,920 1,860 1,871 30,000
1999/05/11 1,920 1,920 1,870 1,890 26,100
1999/05/10 1,930 1,980 1,900 1,902 86,100
1999/05/07 1,850 1,900 1,840 1,870 39,900
1999/05/06 1,900 1,919 1,820 1,860 43,900
1999/04/30 1,900 1,920 1,880 1,920 38,500
1999/04/28 1,815 1,940 1,815 1,935 249,100
1999/04/27 1,830 1,840 1,780 1,800 50,000
1999/04/26 1,765 1,839 1,760 1,780 76,500
1999/04/23 1,830 1,851 1,750 1,751 140,300
1999/04/22 1,711 1,800 1,700 1,800 67,700
1999/04/21 1,680 1,710 1,680 1,690 48,100
1999/04/20 1,710 1,715 1,670 1,680 84,800
1999/04/19 1,770 1,800 1,730 1,745 53,000
1999/04/16 1,800 1,850 1,780 1,800 81,300
1999/04/15 1,895 1,895 1,805 1,822 92,000
1999/04/14 1,950 1,950 1,890 1,895 124,700
1999/04/13 1,810 1,950 1,800 1,885 476,800
1999/04/12 1,750 1,750 1,750 1,750 44,400
1999/04/09 2,180 2,200 2,110 2,150 75,400
1999/04/08 2,150 2,200 2,100 2,160 102,800
1999/04/07 2,230 2,270 2,150 2,150 91,100
1999/04/06 2,325 2,325 2,110 2,240 268,600
1999/04/05 2,340 2,340 2,150 2,190 357,500
1999/04/02 2,170 2,335 2,120 2,300 799,500
1999/04/01 1,900 2,140 1,900 2,140 885,700
1999/03/31 1,900 1,900 1,850 1,886 65,400
1999/03/30 1,950 1,960 1,850 1,870 251,600
1999/03/29 1,820 1,951 1,800 1,900 427,600
1999/03/26 1,835 1,861 1,780 1,820 523,900
1999/03/25 1,580 1,810 1,580 1,755 575,200
1999/03/24 1,455 1,590 1,450 1,560 651,900
1999/03/23 1,469 1,469 1,410 1,448 66,200
1999/03/19 1,400 1,460 1,391 1,460 71,800
1999/03/18 1,440 1,450 1,400 1,410 81,700
1999/03/17 1,400 1,410 1,370 1,410 73,300
1999/03/16 1,399 1,399 1,335 1,340 113,000
1999/03/15 1,360 1,400 1,355 1,400 32,300
1999/03/12 1,399 1,400 1,341 1,360 58,900
1999/03/11 1,420 1,440 1,386 1,386 57,500
1999/03/10 1,385 1,420 1,385 1,420 66,300
1999/03/09 1,420 1,430 1,381 1,400 88,400
1999/03/08 1,479 1,479 1,405 1,420 133,500
1999/03/05 1,425 1,458 1,400 1,439 479,600
1999/03/04 1,253 1,370 1,253 1,365 412,500
1999/03/03 1,225 1,244 1,200 1,244 40,000
1999/03/02 1,230 1,250 1,210 1,211 39,300
1999/03/01 1,249 1,261 1,230 1,230 85,100
1999/02/26 1,230 1,250 1,200 1,250 119,300
1999/02/25 1,151 1,240 1,151 1,230 172,400
1999/02/24 1,150 1,170 1,110 1,110 153,000
1999/02/23 1,119 1,150 1,119 1,150 57,100
1999/02/22 1,090 1,120 1,080 1,099 32,400
1999/02/19 1,070 1,090 1,070 1,080 25,700
1999/02/18 1,096 1,097 1,060 1,070 16,200
1999/02/17 1,129 1,129 1,095 1,098 5,000
1999/02/16 1,070 1,089 1,069 1,089 20,300
1999/02/15 1,077 1,140 1,066 1,072 24,000
1999/02/12 1,090 1,100 1,090 1,097 17,800
1999/02/10 1,100 1,110 1,090 1,110 20,200
1999/02/09 1,111 1,135 1,100 1,110 14,600
1999/02/08 1,100 1,120 1,090 1,110 5,800
1999/02/05 1,130 1,130 1,080 1,120 19,200
1999/02/04 1,135 1,150 1,135 1,140 13,200
1999/02/03 1,150 1,160 1,150 1,150 16,700
1999/02/02 1,190 1,190 1,150 1,170 20,000
1999/02/01 1,169 1,185 1,150 1,185 25,300
1999/01/29 1,150 1,170 1,150 1,170 20,700
1999/01/28 1,170 1,190 1,150 1,170 53,300
1999/01/27 1,150 1,170 1,142 1,165 14,400
1999/01/26 1,180 1,180 1,149 1,150 19,300
1999/01/25 1,150 1,180 1,140 1,150 21,700
1999/01/22 1,150 1,190 1,150 1,171 38,700
1999/01/21 1,150 1,180 1,120 1,170 76,700
1999/01/20 1,105 1,130 1,090 1,130 70,700
1999/01/19 1,100 1,100 1,085 1,098 6,100
1999/01/18 1,070 1,100 1,070 1,099 21,400
1999/01/14 1,040 1,080 1,040 1,070 56,000
1999/01/13 1,020 1,050 1,010 1,039 4,400
1999/01/12 1,020 1,021 1,010 1,020 7,000
1999/01/11 1,079 1,079 1,001 1,040 21,100
1999/01/08 1,040 1,050 1,037 1,050 28,600
1999/01/07 1,030 1,050 1,020 1,040 46,100
1999/01/06 1,015 1,020 1,010 1,010 69,300
1999/01/05 1,030 1,030 1,015 1,015 16,000
1999/01/04 1,014 1,020 1,001 1,011 7,900

このページの先頭へ