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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,700 | 4,730 | 4,540 | 4,580 | 36,000 |
| 2005/12/29 | 4,790 | 4,850 | 4,670 | 4,700 | 71,200 |
| 2005/12/28 | 4,520 | 4,700 | 4,490 | 4,700 | 103,000 |
| 2005/12/27 | 4,350 | 4,530 | 4,270 | 4,500 | 101,700 |
| 2005/12/26 | 4,300 | 4,450 | 4,220 | 4,430 | 77,700 |
| 2005/12/22 | 4,050 | 4,270 | 4,050 | 4,210 | 74,400 |
| 2005/12/21 | 4,200 | 4,200 | 4,090 | 4,150 | 30,900 |
| 2005/12/20 | 4,140 | 4,200 | 4,070 | 4,130 | 47,500 |
| 2005/12/19 | 4,100 | 4,370 | 4,050 | 4,170 | 154,400 |
| 2005/12/16 | 3,990 | 4,070 | 3,940 | 4,070 | 79,300 |
| 2005/12/15 | 3,990 | 4,040 | 3,800 | 4,020 | 58,900 |
| 2005/12/14 | 4,050 | 4,080 | 3,940 | 4,000 | 59,800 |
| 2005/12/13 | 4,000 | 4,030 | 3,950 | 4,020 | 40,700 |
| 2005/12/12 | 3,910 | 3,990 | 3,890 | 3,960 | 35,200 |
| 2005/12/09 | 3,800 | 3,880 | 3,780 | 3,870 | 40,300 |
| 2005/12/08 | 3,780 | 3,830 | 3,730 | 3,820 | 74,900 |
| 2005/12/07 | 3,870 | 3,920 | 3,790 | 3,840 | 76,300 |
| 2005/12/06 | 3,950 | 4,000 | 3,940 | 3,960 | 29,300 |
| 2005/12/05 | 4,000 | 4,010 | 3,960 | 4,000 | 37,700 |
| 2005/12/02 | 4,040 | 4,090 | 3,990 | 4,010 | 60,500 |
| 2005/12/01 | 3,940 | 4,000 | 3,930 | 4,000 | 33,500 |
| 2005/11/30 | 4,000 | 4,000 | 3,890 | 3,890 | 41,100 |
| 2005/11/29 | 3,940 | 4,000 | 3,870 | 3,980 | 88,000 |
| 2005/11/28 | 3,880 | 3,920 | 3,830 | 3,880 | 55,900 |
| 2005/11/25 | 3,830 | 3,850 | 3,740 | 3,800 | 73,400 |
| 2005/11/24 | 3,980 | 3,990 | 3,750 | 3,810 | 97,900 |
| 2005/11/22 | 3,840 | 3,940 | 3,800 | 3,940 | 106,700 |
| 2005/11/21 | 3,780 | 3,830 | 3,680 | 3,730 | 132,400 |
| 2005/11/18 | 3,880 | 3,880 | 3,660 | 3,730 | 173,900 |
| 2005/11/17 | 3,680 | 3,690 | 3,560 | 3,590 | 126,300 |
| 2005/11/16 | 3,570 | 3,680 | 3,560 | 3,650 | 204,700 |
| 2005/11/15 | 3,500 | 3,590 | 3,480 | 3,560 | 64,600 |
| 2005/11/14 | 3,500 | 3,590 | 3,470 | 3,520 | 96,600 |
| 2005/11/11 | 3,450 | 3,490 | 3,400 | 3,400 | 46,400 |
| 2005/11/10 | 3,500 | 3,500 | 3,380 | 3,440 | 49,000 |
| 2005/11/09 | 3,500 | 3,540 | 3,450 | 3,450 | 28,000 |
| 2005/11/08 | 3,530 | 3,580 | 3,490 | 3,540 | 73,700 |
| 2005/11/07 | 3,390 | 3,510 | 3,390 | 3,490 | 143,100 |
| 2005/11/04 | 3,370 | 3,410 | 3,360 | 3,370 | 68,200 |
| 2005/11/02 | 3,360 | 3,390 | 3,340 | 3,360 | 158,800 |
| 2005/11/01 | 3,340 | 3,400 | 3,340 | 3,370 | 47,400 |
| 2005/10/31 | 3,370 | 3,380 | 3,340 | 3,340 | 78,400 |
| 2005/10/28 | 3,510 | 3,510 | 3,360 | 3,400 | 46,300 |
| 2005/10/27 | 3,400 | 3,500 | 3,400 | 3,500 | 36,700 |
| 2005/10/26 | 3,400 | 3,450 | 3,400 | 3,450 | 33,400 |
| 2005/10/25 | 3,400 | 3,440 | 3,360 | 3,410 | 40,300 |
| 2005/10/24 | 3,400 | 3,410 | 3,390 | 3,400 | 34,700 |
| 2005/10/21 | 3,400 | 3,420 | 3,380 | 3,400 | 36,700 |
| 2005/10/20 | 3,450 | 3,490 | 3,360 | 3,420 | 49,800 |
| 2005/10/19 | 3,400 | 3,410 | 3,390 | 3,410 | 64,700 |
| 2005/10/18 | 3,400 | 3,410 | 3,360 | 3,390 | 90,900 |
| 2005/10/17 | 3,400 | 3,410 | 3,380 | 3,400 | 44,000 |
| 2005/10/14 | 3,430 | 3,440 | 3,380 | 3,400 | 23,900 |
| 2005/10/13 | 3,400 | 3,430 | 3,380 | 3,430 | 34,300 |
| 2005/10/12 | 3,430 | 3,470 | 3,400 | 3,420 | 37,100 |
| 2005/10/11 | 3,400 | 3,440 | 3,370 | 3,420 | 43,600 |
| 2005/10/07 | 3,400 | 3,430 | 3,390 | 3,400 | 43,900 |
| 2005/10/06 | 3,350 | 3,450 | 3,350 | 3,400 | 63,500 |
| 2005/10/05 | 3,450 | 3,450 | 3,400 | 3,400 | 59,700 |
| 2005/10/04 | 3,360 | 3,480 | 3,330 | 3,420 | 85,200 |
| 2005/10/03 | 3,380 | 3,430 | 3,320 | 3,410 | 43,200 |
| 2005/09/30 | 3,320 | 3,460 | 3,320 | 3,430 | 106,000 |
| 2005/09/29 | 3,300 | 3,330 | 3,180 | 3,270 | 93,000 |
| 2005/09/28 | 3,290 | 3,400 | 3,290 | 3,390 | 46,500 |
| 2005/09/27 | 3,430 | 3,450 | 3,300 | 3,340 | 70,500 |
| 2005/09/26 | 3,460 | 3,470 | 3,390 | 3,430 | 56,600 |
| 2005/09/22 | 3,430 | 3,480 | 3,390 | 3,410 | 65,300 |
| 2005/09/21 | 3,580 | 3,580 | 3,400 | 3,520 | 138,000 |
| 2005/09/20 | 3,410 | 3,620 | 3,390 | 3,550 | 201,100 |
| 2005/09/16 | 3,350 | 3,440 | 3,330 | 3,400 | 79,700 |
| 2005/09/15 | 3,380 | 3,450 | 3,320 | 3,400 | 182,800 |
| 2005/09/14 | 3,340 | 3,400 | 3,260 | 3,320 | 234,300 |
| 2005/09/13 | 3,200 | 3,340 | 3,130 | 3,340 | 236,900 |
| 2005/09/12 | 3,100 | 3,160 | 3,080 | 3,160 | 208,200 |
| 2005/09/09 | 3,080 | 3,090 | 2,930 | 3,050 | 142,100 |
| 2005/09/08 | 3,000 | 3,000 | 2,885 | 2,910 | 106,000 |
| 2005/09/07 | 3,030 | 3,060 | 2,965 | 2,965 | 74,700 |
| 2005/09/06 | 3,080 | 3,120 | 2,960 | 3,030 | 230,100 |
| 2005/09/05 | 3,010 | 3,140 | 3,000 | 3,050 | 402,100 |
| 2005/09/02 | 2,710 | 2,820 | 2,710 | 2,735 | 145,300 |
| 2005/09/01 | 2,680 | 2,705 | 2,680 | 2,685 | 67,400 |
| 2005/08/31 | 2,690 | 2,690 | 2,675 | 2,685 | 54,500 |
| 2005/08/30 | 2,680 | 2,710 | 2,675 | 2,675 | 46,800 |
| 2005/08/29 | 2,675 | 2,690 | 2,650 | 2,660 | 24,200 |
| 2005/08/26 | 2,680 | 2,710 | 2,670 | 2,700 | 27,500 |
| 2005/08/25 | 2,760 | 2,760 | 2,665 | 2,680 | 34,800 |
| 2005/08/24 | 2,730 | 2,760 | 2,720 | 2,730 | 53,600 |
| 2005/08/23 | 2,735 | 2,740 | 2,715 | 2,730 | 60,900 |
| 2005/08/22 | 2,730 | 2,740 | 2,720 | 2,730 | 46,600 |
| 2005/08/19 | 2,710 | 2,725 | 2,705 | 2,720 | 20,600 |
| 2005/08/18 | 2,735 | 2,735 | 2,705 | 2,705 | 21,700 |
| 2005/08/17 | 2,750 | 2,765 | 2,685 | 2,695 | 54,900 |
| 2005/08/16 | 2,765 | 2,785 | 2,740 | 2,765 | 44,600 |
| 2005/08/15 | 2,795 | 2,810 | 2,790 | 2,795 | 10,700 |
| 2005/08/12 | 2,815 | 2,815 | 2,770 | 2,790 | 27,700 |
| 2005/08/11 | 2,810 | 2,850 | 2,810 | 2,835 | 44,200 |
| 2005/08/10 | 2,830 | 2,850 | 2,780 | 2,835 | 44,000 |
| 2005/08/09 | 2,735 | 2,810 | 2,735 | 2,810 | 66,700 |
| 2005/08/08 | 2,705 | 2,750 | 2,630 | 2,730 | 47,000 |
| 2005/08/05 | 2,765 | 2,770 | 2,740 | 2,750 | 45,700 |
| 2005/08/04 | 2,760 | 2,790 | 2,750 | 2,760 | 67,700 |
| 2005/08/03 | 2,755 | 2,800 | 2,755 | 2,755 | 41,100 |
| 2005/08/02 | 2,770 | 2,815 | 2,755 | 2,770 | 55,200 |
| 2005/08/01 | 2,780 | 2,800 | 2,770 | 2,770 | 67,500 |
| 2005/07/29 | 2,860 | 2,865 | 2,805 | 2,830 | 39,500 |
| 2005/07/28 | 2,870 | 2,880 | 2,830 | 2,855 | 16,200 |
| 2005/07/27 | 2,805 | 2,865 | 2,805 | 2,850 | 20,700 |
| 2005/07/26 | 2,820 | 2,860 | 2,785 | 2,810 | 34,400 |
| 2005/07/25 | 2,815 | 2,865 | 2,815 | 2,830 | 40,600 |
| 2005/07/22 | 2,820 | 2,840 | 2,800 | 2,810 | 13,900 |
| 2005/07/21 | 2,915 | 2,915 | 2,815 | 2,855 | 52,100 |
| 2005/07/20 | 2,815 | 2,890 | 2,810 | 2,875 | 75,400 |
| 2005/07/19 | 2,790 | 2,815 | 2,775 | 2,800 | 26,900 |
| 2005/07/15 | 2,810 | 2,830 | 2,765 | 2,770 | 37,900 |
| 2005/07/14 | 2,800 | 2,830 | 2,775 | 2,775 | 43,600 |
| 2005/07/13 | 2,755 | 2,785 | 2,755 | 2,785 | 18,400 |
| 2005/07/12 | 2,815 | 2,815 | 2,760 | 2,770 | 112,900 |
| 2005/07/11 | 2,840 | 2,840 | 2,760 | 2,810 | 119,600 |
| 2005/07/08 | 2,845 | 2,880 | 2,780 | 2,840 | 86,300 |
| 2005/07/07 | 2,920 | 2,920 | 2,870 | 2,880 | 38,000 |
| 2005/07/06 | 2,910 | 2,940 | 2,890 | 2,920 | 112,500 |
| 2005/07/05 | 2,905 | 2,910 | 2,865 | 2,870 | 44,300 |
| 2005/07/04 | 2,930 | 2,985 | 2,880 | 2,935 | 38,800 |
| 2005/07/01 | 2,910 | 2,990 | 2,910 | 2,925 | 48,400 |
| 2005/06/30 | 2,940 | 2,950 | 2,840 | 2,910 | 71,800 |
| 2005/06/29 | 2,930 | 2,975 | 2,930 | 2,940 | 77,200 |
| 2005/06/28 | 2,930 | 2,970 | 2,905 | 2,930 | 25,100 |
| 2005/06/27 | 3,000 | 3,000 | 2,890 | 2,925 | 72,400 |
| 2005/06/24 | 2,920 | 3,030 | 2,910 | 3,010 | 201,300 |
| 2005/06/23 | 2,855 | 2,935 | 2,850 | 2,935 | 116,200 |
| 2005/06/22 | 2,835 | 2,890 | 2,805 | 2,835 | 136,100 |
| 2005/06/21 | 2,765 | 2,870 | 2,755 | 2,840 | 122,000 |
| 2005/06/20 | 2,795 | 2,795 | 2,705 | 2,725 | 74,700 |
| 2005/06/17 | 2,750 | 2,800 | 2,745 | 2,790 | 70,600 |
| 2005/06/16 | 2,775 | 2,785 | 2,730 | 2,760 | 80,500 |
| 2005/06/15 | 2,605 | 2,700 | 2,605 | 2,685 | 87,900 |
| 2005/06/14 | 2,690 | 2,690 | 2,640 | 2,640 | 74,100 |
| 2005/06/13 | 2,725 | 2,740 | 2,695 | 2,700 | 41,400 |
| 2005/06/10 | 2,755 | 2,785 | 2,720 | 2,735 | 83,900 |
| 2005/06/09 | 2,790 | 2,795 | 2,700 | 2,740 | 40,000 |
| 2005/06/08 | 2,765 | 2,795 | 2,755 | 2,790 | 47,200 |
| 2005/06/07 | 2,860 | 2,870 | 2,770 | 2,785 | 67,600 |
| 2005/06/06 | 2,770 | 2,865 | 2,735 | 2,860 | 92,700 |
| 2005/06/03 | 2,770 | 2,800 | 2,720 | 2,800 | 116,200 |
| 2005/06/02 | 2,760 | 2,810 | 2,660 | 2,770 | 389,000 |
| 2005/06/01 | 2,640 | 2,930 | 2,615 | 2,810 | 360,600 |
| 2005/05/31 | 2,435 | 2,595 | 2,435 | 2,560 | 160,100 |
| 2005/05/30 | 2,335 | 2,450 | 2,335 | 2,430 | 55,400 |
| 2005/05/27 | 2,350 | 2,360 | 2,315 | 2,335 | 31,100 |
| 2005/05/26 | 2,310 | 2,310 | 2,255 | 2,305 | 16,400 |
| 2005/05/25 | 2,350 | 2,350 | 2,310 | 2,310 | 15,900 |
| 2005/05/24 | 2,365 | 2,365 | 2,340 | 2,345 | 18,600 |
| 2005/05/23 | 2,355 | 2,355 | 2,315 | 2,345 | 11,500 |
| 2005/05/20 | 2,350 | 2,360 | 2,315 | 2,315 | 8,700 |
| 2005/05/19 | 2,325 | 2,380 | 2,325 | 2,370 | 22,400 |
| 2005/05/18 | 2,330 | 2,340 | 2,310 | 2,310 | 18,400 |
| 2005/05/17 | 2,380 | 2,400 | 2,330 | 2,330 | 45,500 |
| 2005/05/16 | 2,390 | 2,400 | 2,380 | 2,380 | 14,100 |
| 2005/05/13 | 2,400 | 2,430 | 2,400 | 2,410 | 20,700 |
| 2005/05/12 | 2,405 | 2,460 | 2,400 | 2,420 | 53,700 |
| 2005/05/11 | 2,395 | 2,425 | 2,385 | 2,415 | 24,000 |
| 2005/05/10 | 2,425 | 2,450 | 2,420 | 2,445 | 33,100 |
| 2005/05/09 | 2,425 | 2,455 | 2,400 | 2,455 | 67,600 |
| 2005/05/06 | 2,360 | 2,405 | 2,360 | 2,405 | 37,200 |
| 2005/05/02 | 2,350 | 2,370 | 2,325 | 2,360 | 11,400 |
| 2005/04/28 | 2,320 | 2,385 | 2,300 | 2,350 | 93,400 |
| 2005/04/27 | 2,260 | 2,305 | 2,225 | 2,290 | 24,500 |
| 2005/04/26 | 2,260 | 2,275 | 2,255 | 2,265 | 13,400 |
| 2005/04/25 | 2,265 | 2,275 | 2,210 | 2,260 | 22,300 |
| 2005/04/22 | 2,265 | 2,285 | 2,230 | 2,265 | 20,100 |
| 2005/04/21 | 2,210 | 2,295 | 2,175 | 2,255 | 47,800 |
| 2005/04/20 | 2,200 | 2,260 | 2,200 | 2,250 | 27,700 |
| 2005/04/19 | 2,175 | 2,240 | 2,170 | 2,215 | 47,300 |
| 2005/04/18 | 2,200 | 2,200 | 2,130 | 2,155 | 60,700 |
| 2005/04/15 | 2,320 | 2,320 | 2,270 | 2,270 | 32,900 |
| 2005/04/14 | 2,330 | 2,340 | 2,320 | 2,330 | 48,200 |
| 2005/04/13 | 2,315 | 2,345 | 2,315 | 2,340 | 26,600 |
| 2005/04/12 | 2,320 | 2,340 | 2,305 | 2,335 | 36,400 |
| 2005/04/11 | 2,335 | 2,345 | 2,315 | 2,320 | 16,000 |
| 2005/04/08 | 2,340 | 2,345 | 2,315 | 2,335 | 49,600 |
| 2005/04/07 | 2,310 | 2,325 | 2,285 | 2,325 | 23,700 |
| 2005/04/06 | 2,310 | 2,325 | 2,300 | 2,310 | 34,400 |
| 2005/04/05 | 2,280 | 2,335 | 2,280 | 2,320 | 39,100 |
| 2005/04/04 | 2,290 | 2,330 | 2,285 | 2,290 | 26,000 |
| 2005/04/01 | 2,270 | 2,315 | 2,260 | 2,300 | 29,900 |
| 2005/03/31 | 2,245 | 2,290 | 2,245 | 2,270 | 57,100 |
| 2005/03/30 | 2,250 | 2,305 | 2,220 | 2,220 | 81,200 |
| 2005/03/29 | 2,300 | 2,340 | 2,280 | 2,330 | 51,200 |
| 2005/03/28 | 2,350 | 2,350 | 2,300 | 2,305 | 27,100 |
| 2005/03/25 | 2,280 | 2,395 | 2,270 | 2,340 | 91,200 |
| 2005/03/24 | 2,325 | 2,325 | 2,270 | 2,270 | 37,100 |
| 2005/03/23 | 2,295 | 2,300 | 2,280 | 2,295 | 42,300 |
| 2005/03/22 | 2,310 | 2,315 | 2,290 | 2,295 | 34,300 |
| 2005/03/18 | 2,290 | 2,295 | 2,270 | 2,280 | 29,300 |
| 2005/03/17 | 2,250 | 2,280 | 2,250 | 2,260 | 57,800 |
| 2005/03/16 | 2,320 | 2,320 | 2,295 | 2,300 | 29,300 |
| 2005/03/15 | 2,260 | 2,300 | 2,260 | 2,285 | 61,900 |
| 2005/03/14 | 2,295 | 2,300 | 2,255 | 2,255 | 54,800 |
| 2005/03/11 | 2,330 | 2,380 | 2,285 | 2,290 | 106,300 |
| 2005/03/10 | 2,380 | 2,390 | 2,360 | 2,360 | 45,600 |
| 2005/03/09 | 2,365 | 2,390 | 2,360 | 2,375 | 48,600 |
| 2005/03/08 | 2,380 | 2,390 | 2,360 | 2,360 | 38,000 |
| 2005/03/07 | 2,410 | 2,420 | 2,390 | 2,395 | 38,800 |
| 2005/03/04 | 2,425 | 2,430 | 2,385 | 2,405 | 64,000 |
| 2005/03/03 | 2,390 | 2,500 | 2,380 | 2,475 | 66,500 |
| 2005/03/02 | 2,390 | 2,445 | 2,390 | 2,425 | 40,200 |
| 2005/03/01 | 2,440 | 2,475 | 2,420 | 2,440 | 26,100 |
| 2005/02/28 | 2,490 | 2,515 | 2,455 | 2,510 | 52,200 |
| 2005/02/25 | 2,450 | 2,490 | 2,450 | 2,490 | 55,900 |
| 2005/02/24 | 2,450 | 2,450 | 2,395 | 2,435 | 13,900 |
| 2005/02/23 | 2,380 | 2,425 | 2,380 | 2,400 | 16,100 |
| 2005/02/22 | 2,430 | 2,465 | 2,430 | 2,430 | 24,500 |
| 2005/02/21 | 2,470 | 2,475 | 2,405 | 2,430 | 30,800 |
| 2005/02/18 | 2,455 | 2,480 | 2,410 | 2,440 | 31,200 |
| 2005/02/17 | 2,445 | 2,485 | 2,430 | 2,485 | 118,300 |
| 2005/02/16 | 2,360 | 2,425 | 2,340 | 2,405 | 75,300 |
| 2005/02/15 | 2,355 | 2,355 | 2,320 | 2,325 | 24,200 |
| 2005/02/14 | 2,350 | 2,355 | 2,325 | 2,340 | 56,600 |
| 2005/02/10 | 2,330 | 2,350 | 2,300 | 2,320 | 74,100 |
| 2005/02/09 | 2,335 | 2,335 | 2,265 | 2,290 | 18,600 |
| 2005/02/08 | 2,290 | 2,340 | 2,290 | 2,335 | 61,100 |
| 2005/02/07 | 2,215 | 2,290 | 2,215 | 2,290 | 49,300 |
| 2005/02/04 | 2,200 | 2,220 | 2,175 | 2,190 | 85,400 |
| 2005/02/03 | 2,300 | 2,310 | 2,270 | 2,275 | 20,500 |
| 2005/02/02 | 2,290 | 2,330 | 2,255 | 2,315 | 42,800 |
| 2005/02/01 | 2,300 | 2,300 | 2,255 | 2,265 | 26,400 |
| 2005/01/31 | 2,300 | 2,320 | 2,285 | 2,290 | 31,300 |
| 2005/01/28 | 2,305 | 2,330 | 2,285 | 2,320 | 26,800 |
| 2005/01/27 | 2,335 | 2,335 | 2,305 | 2,305 | 19,600 |
| 2005/01/26 | 2,305 | 2,350 | 2,300 | 2,300 | 21,500 |
| 2005/01/25 | 2,305 | 2,325 | 2,290 | 2,320 | 23,100 |
| 2005/01/24 | 2,320 | 2,320 | 2,280 | 2,310 | 17,800 |
| 2005/01/21 | 2,275 | 2,295 | 2,260 | 2,285 | 14,800 |
| 2005/01/20 | 2,325 | 2,345 | 2,300 | 2,315 | 39,200 |
| 2005/01/19 | 2,350 | 2,365 | 2,315 | 2,330 | 86,500 |
| 2005/01/18 | 2,310 | 2,335 | 2,310 | 2,315 | 58,600 |
| 2005/01/17 | 2,265 | 2,335 | 2,265 | 2,300 | 79,100 |
| 2005/01/14 | 2,220 | 2,255 | 2,190 | 2,250 | 60,800 |
| 2005/01/13 | 2,165 | 2,225 | 2,140 | 2,220 | 109,000 |
| 2005/01/12 | 2,145 | 2,155 | 2,110 | 2,135 | 53,400 |
| 2005/01/11 | 2,110 | 2,140 | 2,110 | 2,125 | 39,500 |
| 2005/01/07 | 2,135 | 2,135 | 2,090 | 2,105 | 42,500 |
| 2005/01/06 | 2,120 | 2,130 | 2,110 | 2,125 | 29,000 |
| 2005/01/05 | 2,180 | 2,185 | 2,030 | 2,100 | 76,200 |
| 2005/01/04 | 2,235 | 2,235 | 2,175 | 2,180 | 10,300 |