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
2001/12/28 2,050 2,190 2,040 2,175 23,800
2001/12/27 1,890 1,990 1,889 1,950 44,800
2001/12/26 1,910 1,920 1,885 1,886 21,100
2001/12/25 1,980 1,980 1,870 1,910 54,500
2001/12/21 2,100 2,100 1,981 1,990 63,000
2001/12/20 2,100 2,210 2,050 2,210 19,300
2001/12/19 2,080 2,130 2,060 2,120 37,300
2001/12/18 2,130 2,250 2,050 2,050 41,700
2001/12/17 2,110 2,175 2,100 2,130 34,400
2001/12/14 2,290 2,300 2,100 2,100 64,400
2001/12/13 2,350 2,360 2,320 2,350 25,200
2001/12/12 2,370 2,415 2,345 2,350 120,100
2001/12/11 2,350 2,375 2,315 2,350 62,100
2001/12/10 2,380 2,380 2,300 2,330 21,600
2001/12/07 2,300 2,340 2,300 2,310 58,100
2001/12/06 2,255 2,390 2,255 2,355 159,700
2001/12/05 2,140 2,230 2,135 2,230 123,500
2001/12/04 2,100 2,120 2,050 2,100 37,300
2001/12/03 2,100 2,120 2,090 2,100 20,100
2001/11/30 2,100 2,130 2,030 2,045 22,000
2001/11/29 2,100 2,100 2,050 2,070 20,500
2001/11/28 2,140 2,140 2,085 2,115 14,800
2001/11/27 2,085 2,150 2,085 2,140 35,000
2001/11/26 2,040 2,060 2,005 2,005 39,800
2001/11/22 2,000 2,010 1,997 2,010 32,700
2001/11/21 2,000 2,010 1,980 1,996 44,700
2001/11/20 2,125 2,135 2,025 2,025 21,900
2001/11/19 2,130 2,130 2,100 2,125 18,400
2001/11/16 2,125 2,125 2,090 2,095 30,300
2001/11/15 2,090 2,100 2,020 2,085 21,000
2001/11/14 2,080 2,120 2,020 2,020 12,500
2001/11/13 2,055 2,055 2,005 2,040 13,900
2001/11/12 2,040 2,115 2,010 2,095 32,300
2001/11/09 2,200 2,200 2,155 2,200 28,600
2001/11/08 2,170 2,210 2,150 2,195 32,900
2001/11/07 2,120 2,160 2,095 2,140 110,200
2001/11/06 2,015 2,080 2,015 2,075 53,100
2001/11/05 2,000 2,015 1,996 2,010 9,600
2001/11/02 2,055 2,060 2,000 2,015 15,700
2001/11/01 2,000 2,015 1,996 1,998 34,800
2001/10/31 2,000 2,005 1,930 2,000 38,600
2001/10/30 2,005 2,060 2,000 2,020 28,400
2001/10/29 2,120 2,185 2,120 2,125 11,700
2001/10/26 2,295 2,300 2,240 2,240 24,700
2001/10/25 2,230 2,300 2,150 2,295 90,600
2001/10/24 2,295 2,295 2,220 2,250 37,900
2001/10/23 2,290 2,300 2,280 2,295 48,700
2001/10/22 2,240 2,275 2,200 2,275 46,000
2001/10/19 2,230 2,240 2,150 2,240 42,900
2001/10/18 2,230 2,260 2,200 2,230 54,900
2001/10/17 2,175 2,230 2,150 2,230 58,400
2001/10/16 2,160 2,170 2,050 2,135 25,900
2001/10/15 2,100 2,130 2,085 2,130 31,600
2001/10/12 2,080 2,140 2,070 2,140 55,600
2001/10/11 2,000 2,025 1,960 2,020 46,300
2001/10/10 1,950 1,950 1,900 1,900 18,800
2001/10/09 1,969 1,980 1,940 1,980 21,900
2001/10/05 1,940 2,020 1,930 2,010 31,300
2001/10/04 1,927 1,950 1,900 1,930 25,700
2001/10/03 1,900 1,950 1,900 1,921 28,400
2001/10/02 1,897 1,900 1,850 1,883 22,100
2001/10/01 1,900 1,900 1,740 1,900 22,800
2001/09/28 1,860 1,900 1,851 1,900 19,300
2001/09/27 1,840 1,870 1,810 1,870 31,300
2001/09/26 1,830 1,890 1,830 1,875 37,900
2001/09/25 1,768 1,830 1,730 1,830 73,200
2001/09/21 1,788 1,840 1,730 1,840 42,200
2001/09/20 1,840 1,840 1,790 1,840 38,000
2001/09/19 1,800 1,959 1,799 1,868 94,400
2001/09/18 1,650 1,680 1,650 1,680 30,700
2001/09/17 1,600 1,600 1,560 1,575 44,900
2001/09/14 1,588 1,588 1,580 1,588 38,800
2001/09/13 1,406 1,489 1,400 1,488 36,200
2001/09/12 1,466 1,500 1,466 1,466 27,600
2001/09/11 1,576 1,631 1,570 1,616 25,100
2001/09/10 1,615 1,615 1,550 1,608 24,000
2001/09/07 1,630 1,630 1,590 1,620 25,400
2001/09/06 1,621 1,660 1,620 1,630 25,900
2001/09/05 1,664 1,664 1,590 1,621 36,900
2001/09/04 1,550 1,604 1,540 1,604 56,800
2001/09/03 1,700 1,730 1,540 1,540 34,200
2001/08/31 1,690 1,750 1,690 1,750 27,000
2001/08/30 1,730 1,759 1,690 1,759 35,400
2001/08/29 1,750 1,790 1,721 1,755 30,300
2001/08/28 1,825 1,825 1,760 1,799 24,600
2001/08/27 1,800 1,840 1,790 1,834 62,900
2001/08/24 1,800 1,815 1,770 1,797 70,000
2001/08/23 1,920 1,920 1,825 1,860 36,300
2001/08/22 1,917 1,940 1,910 1,925 16,600
2001/08/21 1,963 1,963 1,942 1,947 36,800
2001/08/20 1,980 1,999 1,959 1,960 15,900
2001/08/17 2,005 2,080 1,996 2,010 25,600
2001/08/16 2,010 2,015 1,994 2,000 32,200
2001/08/15 2,055 2,075 2,000 2,050 19,200
2001/08/14 2,015 2,095 2,015 2,060 18,300
2001/08/13 2,070 2,070 2,000 2,005 17,600
2001/08/10 2,060 2,090 2,030 2,070 11,500
2001/08/09 2,015 2,080 2,010 2,020 17,700
2001/08/08 2,095 2,185 2,010 2,010 27,400
2001/08/07 2,110 2,170 2,080 2,100 63,600
2001/08/06 2,280 2,280 2,210 2,230 5,800
2001/08/03 2,310 2,310 2,250 2,300 25,400
2001/08/02 2,205 2,290 2,205 2,290 53,800
2001/08/01 2,085 2,170 2,060 2,165 29,800
2001/07/31 2,080 2,080 2,025 2,045 13,000
2001/07/30 2,060 2,065 1,959 2,000 28,200
2001/07/27 2,080 2,085 2,040 2,075 24,700
2001/07/26 2,080 2,095 2,050 2,095 17,400
2001/07/25 2,040 2,090 2,040 2,085 22,400
2001/07/24 1,960 2,040 1,951 2,040 33,000
2001/07/23 2,030 2,050 1,951 1,969 19,800
2001/07/19 2,035 2,070 1,996 2,070 55,800
2001/07/18 2,140 2,200 2,050 2,075 30,400
2001/07/17 2,155 2,155 2,100 2,100 19,200
2001/07/16 2,200 2,200 2,150 2,195 20,900
2001/07/13 2,200 2,280 2,180 2,195 59,400
2001/07/12 2,130 2,200 2,130 2,190 37,500
2001/07/11 2,100 2,160 2,100 2,135 29,900
2001/07/10 2,290 2,290 2,215 2,255 27,500
2001/07/09 2,200 2,220 2,000 2,170 61,800
2001/07/06 2,350 2,420 2,310 2,355 39,700
2001/07/05 2,405 2,420 2,320 2,380 49,600
2001/07/04 2,510 2,570 2,410 2,410 53,800
2001/07/03 2,505 2,540 2,505 2,540 13,800
2001/07/02 2,605 2,620 2,555 2,565 40,500
2001/06/29 2,550 2,620 2,550 2,595 33,900
2001/06/28 2,550 2,560 2,510 2,550 62,600
2001/06/27 2,625 2,625 2,580 2,585 39,300
2001/06/26 2,600 2,650 2,600 2,650 41,800
2001/06/25 2,700 2,700 2,600 2,675 72,400
2001/06/22 2,685 2,735 2,660 2,705 34,800
2001/06/21 2,615 2,680 2,600 2,610 77,100
2001/06/20 2,680 2,690 2,650 2,650 54,100
2001/06/19 2,690 2,720 2,680 2,710 36,200
2001/06/18 2,710 2,770 2,695 2,710 30,800
2001/06/15 2,760 2,770 2,680 2,745 95,400
2001/06/14 2,895 2,895 2,805 2,850 54,700
2001/06/13 2,885 2,910 2,880 2,885 99,500
2001/06/12 2,900 2,930 2,880 2,895 53,300
2001/06/11 3,050 3,050 2,980 3,000 43,500
2001/06/08 3,050 3,070 3,020 3,050 72,400
2001/06/07 3,010 3,030 3,000 3,030 27,700
2001/06/06 3,040 3,060 3,010 3,010 38,900
2001/06/05 3,110 3,110 3,020 3,050 27,000
2001/06/04 3,170 3,170 3,070 3,070 20,200
2001/06/01 3,030 3,100 3,030 3,090 26,500
2001/05/31 3,080 3,080 3,010 3,020 50,900
2001/05/30 3,150 3,150 3,080 3,080 56,400
2001/05/29 3,150 3,210 3,150 3,170 30,000
2001/05/28 3,150 3,200 3,150 3,180 23,700
2001/05/25 3,200 3,260 3,170 3,200 37,600
2001/05/24 3,240 3,290 3,180 3,290 24,700
2001/05/23 3,210 3,320 3,210 3,260 41,700
2001/05/22 3,390 3,400 3,250 3,320 46,400
2001/05/21 3,200 3,390 3,200 3,370 57,600
2001/05/18 3,220 3,280 3,200 3,270 42,100
2001/05/17 3,270 3,270 3,200 3,250 73,400
2001/05/16 3,300 3,310 3,180 3,200 96,700
2001/05/15 3,320 3,400 3,320 3,350 49,100
2001/05/14 3,420 3,450 3,350 3,410 49,800
2001/05/11 3,390 3,430 3,340 3,410 62,200
2001/05/10 3,400 3,400 3,320 3,390 30,000
2001/05/09 3,520 3,520 3,400 3,410 79,500
2001/05/08 3,470 3,530 3,430 3,520 207,600
2001/05/07 3,280 3,500 3,260 3,480 178,100
2001/05/02 3,250 3,260 3,200 3,250 81,000
2001/05/01 3,130 3,220 3,090 3,220 104,600
2001/04/27 3,180 3,190 3,090 3,130 54,100
2001/04/26 3,130 3,210 3,120 3,180 61,500
2001/04/25 3,100 3,170 3,080 3,130 53,700
2001/04/24 3,070 3,100 3,030 3,100 48,000
2001/04/23 3,150 3,190 3,120 3,130 29,300
2001/04/20 3,240 3,270 3,150 3,160 57,000
2001/04/19 3,200 3,290 3,170 3,230 155,800
2001/04/18 3,020 3,080 3,020 3,080 29,900
2001/04/17 3,000 3,030 2,950 3,030 21,700
2001/04/16 3,040 3,040 2,970 3,040 27,200
2001/04/13 3,030 3,030 2,980 2,995 59,700
2001/04/12 2,870 2,960 2,865 2,905 63,300
2001/04/11 2,830 2,870 2,800 2,835 53,300
2001/04/10 2,820 2,850 2,750 2,795 89,400
2001/04/09 2,790 2,930 2,790 2,900 66,400
2001/04/06 2,980 3,030 2,940 2,950 98,800
2001/04/05 2,850 2,900 2,840 2,860 61,200
2001/04/04 2,850 2,890 2,800 2,840 60,600
2001/04/03 2,900 2,950 2,850 2,920 51,500
2001/04/02 3,010 3,020 2,850 2,905 33,300
2001/03/30 3,150 3,150 3,000 3,000 21,800
2001/03/29 3,000 3,230 3,000 3,060 58,300
2001/03/28 3,210 3,290 3,100 3,100 48,000
2001/03/27 3,290 3,290 3,210 3,240 48,300
2001/03/26 3,250 3,300 3,200 3,290 103,200
2001/03/23 3,000 3,190 3,000 3,150 106,500
2001/03/22 2,970 2,990 2,905 2,980 61,900
2001/03/21 2,800 3,000 2,750 2,960 53,700
2001/03/19 2,900 2,900 2,805 2,820 20,500
2001/03/16 2,695 2,835 2,695 2,800 40,600
2001/03/15 2,595 2,880 2,580 2,880 52,500
2001/03/14 2,800 2,840 2,750 2,765 36,000
2001/03/13 2,750 2,795 2,700 2,775 58,900
2001/03/12 2,945 2,945 2,800 2,880 32,900
2001/03/09 3,000 3,020 2,950 2,950 41,500
2001/03/08 3,070 3,070 3,000 3,030 37,300
2001/03/07 3,080 3,080 2,960 3,040 119,100
2001/03/06 2,870 3,000 2,850 3,000 124,700
2001/03/05 2,775 2,780 2,690 2,750 87,400
2001/03/02 2,800 2,835 2,775 2,785 74,900
2001/03/01 2,800 2,900 2,800 2,845 94,200
2001/02/28 2,930 2,985 2,870 2,980 104,500
2001/02/27 3,050 3,070 2,980 3,020 86,200
2001/02/26 3,030 3,070 3,030 3,060 39,900
2001/02/23 3,050 3,080 3,030 3,050 110,000
2001/02/22 3,150 3,160 3,070 3,080 65,800
2001/02/21 3,040 3,170 3,030 3,170 93,600
2001/02/20 3,010 3,080 3,000 3,080 119,800
2001/02/19 3,050 3,050 3,020 3,020 55,300
2001/02/16 3,120 3,130 3,060 3,060 44,000
2001/02/15 3,060 3,150 3,060 3,110 54,500
2001/02/14 3,180 3,200 3,050 3,100 90,700
2001/02/13 3,230 3,280 3,150 3,230 86,800
2001/02/09 3,020 3,080 3,020 3,080 65,800
2001/02/08 3,050 3,110 3,010 3,060 95,900
2001/02/07 3,140 3,160 3,060 3,060 55,400
2001/02/06 3,200 3,200 3,100 3,140 34,300
2001/02/05 3,100 3,150 3,090 3,150 87,800
2001/02/02 3,250 3,330 3,100 3,150 75,200
2001/02/01 3,250 3,280 3,220 3,260 56,900
2001/01/31 3,300 3,330 3,250 3,270 34,900
2001/01/30 3,320 3,370 3,310 3,330 30,200
2001/01/29 3,380 3,380 3,290 3,300 55,800
2001/01/26 3,360 3,400 3,320 3,400 50,900
2001/01/25 3,400 3,470 3,400 3,410 41,000
2001/01/24 3,470 3,500 3,420 3,430 37,300
2001/01/23 3,560 3,560 3,410 3,420 33,000
2001/01/22 3,590 3,620 3,550 3,580 86,300
2001/01/19 3,530 3,580 3,480 3,550 102,600
2001/01/18 3,370 3,450 3,370 3,440 105,200
2001/01/17 3,370 3,380 3,210 3,310 56,100
2001/01/16 3,380 3,380 3,290 3,370 47,600
2001/01/15 3,190 3,350 3,150 3,310 66,400
2001/01/12 3,030 3,200 2,990 3,200 144,900
2001/01/11 3,140 3,200 3,040 3,040 91,400
2001/01/10 3,270 3,280 3,070 3,240 75,900
2001/01/09 3,340 3,450 3,300 3,320 44,600
2001/01/05 3,420 3,460 3,350 3,430 46,300
2001/01/04 3,640 3,640 3,500 3,510 24,300

このページの先頭へ