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 |
|---|---|---|---|---|---|
| 2007/12/28 | 5,510 | 5,540 | 5,470 | 5,480 | 92,800 |
| 2007/12/27 | 5,570 | 5,640 | 5,490 | 5,610 | 170,700 |
| 2007/12/26 | 5,410 | 5,540 | 5,400 | 5,530 | 131,500 |
| 2007/12/25 | 5,320 | 5,370 | 5,320 | 5,370 | 70,400 |
| 2007/12/21 | 5,110 | 5,240 | 4,980 | 5,220 | 144,000 |
| 2007/12/20 | 5,060 | 5,230 | 5,010 | 5,100 | 106,600 |
| 2007/12/19 | 5,200 | 5,210 | 4,920 | 5,050 | 178,600 |
| 2007/12/18 | 5,180 | 5,210 | 5,080 | 5,150 | 149,800 |
| 2007/12/17 | 5,310 | 5,370 | 5,270 | 5,280 | 86,900 |
| 2007/12/14 | 5,320 | 5,390 | 5,180 | 5,290 | 210,600 |
| 2007/12/13 | 5,430 | 5,430 | 5,360 | 5,370 | 143,700 |
| 2007/12/12 | 5,220 | 5,420 | 5,160 | 5,420 | 123,400 |
| 2007/12/11 | 5,290 | 5,320 | 5,240 | 5,280 | 122,300 |
| 2007/12/10 | 5,240 | 5,270 | 5,150 | 5,220 | 212,800 |
| 2007/12/07 | 5,190 | 5,250 | 5,110 | 5,210 | 233,300 |
| 2007/12/06 | 4,840 | 5,050 | 4,800 | 5,020 | 308,900 |
| 2007/12/05 | 4,940 | 5,000 | 4,640 | 4,750 | 419,300 |
| 2007/12/04 | 5,010 | 5,070 | 4,960 | 4,960 | 162,000 |
| 2007/12/03 | 5,170 | 5,240 | 5,040 | 5,090 | 136,300 |
| 2007/11/30 | 5,160 | 5,180 | 4,920 | 5,120 | 315,600 |
| 2007/11/29 | 5,360 | 5,460 | 5,140 | 5,160 | 387,800 |
| 2007/11/28 | 5,350 | 5,350 | 5,250 | 5,330 | 101,800 |
| 2007/11/27 | 5,100 | 5,330 | 5,100 | 5,330 | 167,900 |
| 2007/11/26 | 5,520 | 5,530 | 5,220 | 5,300 | 364,900 |
| 2007/11/22 | 5,190 | 5,640 | 5,180 | 5,560 | 418,800 |
| 2007/11/21 | 5,110 | 5,320 | 5,060 | 5,180 | 156,100 |
| 2007/11/20 | 4,950 | 5,230 | 4,870 | 5,210 | 221,100 |
| 2007/11/19 | 5,420 | 5,460 | 5,260 | 5,280 | 148,400 |
| 2007/11/16 | 5,380 | 5,500 | 5,370 | 5,460 | 124,600 |
| 2007/11/15 | 5,390 | 5,530 | 5,320 | 5,470 | 126,500 |
| 2007/11/14 | 5,470 | 5,500 | 5,350 | 5,370 | 164,100 |
| 2007/11/13 | 5,350 | 5,460 | 5,300 | 5,360 | 127,700 |
| 2007/11/12 | 5,600 | 5,600 | 5,300 | 5,420 | 173,800 |
| 2007/11/09 | 5,840 | 5,870 | 5,670 | 5,790 | 172,500 |
| 2007/11/08 | 5,650 | 5,840 | 5,580 | 5,780 | 211,300 |
| 2007/11/07 | 5,900 | 5,900 | 5,730 | 5,750 | 145,400 |
| 2007/11/06 | 5,740 | 5,920 | 5,680 | 5,800 | 128,000 |
| 2007/11/05 | 6,080 | 6,100 | 5,770 | 5,840 | 236,000 |
| 2007/11/02 | 5,790 | 6,080 | 5,730 | 6,030 | 200,800 |
| 2007/11/01 | 5,800 | 5,950 | 5,800 | 5,890 | 271,600 |
| 2007/10/31 | 5,900 | 5,900 | 5,580 | 5,700 | 626,400 |
| 2007/10/30 | 6,010 | 6,060 | 5,870 | 5,960 | 410,200 |
| 2007/10/29 | 6,220 | 6,260 | 5,980 | 6,060 | 485,100 |
| 2007/10/26 | 6,370 | 6,440 | 6,170 | 6,170 | 245,600 |
| 2007/10/25 | 6,520 | 6,550 | 6,250 | 6,320 | 229,800 |
| 2007/10/24 | 6,490 | 6,650 | 6,470 | 6,550 | 143,300 |
| 2007/10/23 | 6,530 | 6,550 | 6,310 | 6,400 | 251,000 |
| 2007/10/22 | 6,380 | 6,580 | 6,340 | 6,540 | 119,300 |
| 2007/10/19 | 6,880 | 6,880 | 6,620 | 6,680 | 152,100 |
| 2007/10/18 | 6,750 | 6,930 | 6,690 | 6,900 | 164,800 |
| 2007/10/17 | 6,680 | 6,780 | 6,580 | 6,660 | 158,800 |
| 2007/10/16 | 6,550 | 6,790 | 6,530 | 6,690 | 304,600 |
| 2007/10/15 | 6,610 | 6,670 | 6,500 | 6,550 | 186,600 |
| 2007/10/12 | 6,600 | 6,710 | 6,520 | 6,540 | 281,400 |
| 2007/10/11 | 6,650 | 6,890 | 6,600 | 6,650 | 393,700 |
| 2007/10/10 | 6,780 | 6,830 | 6,480 | 6,560 | 529,900 |
| 2007/10/09 | 6,930 | 6,990 | 6,710 | 6,730 | 669,500 |
| 2007/10/05 | 7,190 | 7,650 | 7,110 | 7,230 | 293,800 |
| 2007/10/04 | 7,400 | 7,410 | 7,150 | 7,190 | 99,000 |
| 2007/10/03 | 7,320 | 7,460 | 7,200 | 7,460 | 182,700 |
| 2007/10/02 | 7,250 | 7,420 | 7,220 | 7,400 | 173,200 |
| 2007/10/01 | 7,170 | 7,230 | 7,110 | 7,180 | 90,100 |
| 2007/09/28 | 7,150 | 7,180 | 6,980 | 7,160 | 117,200 |
| 2007/09/27 | 7,000 | 7,170 | 7,000 | 7,150 | 125,800 |
| 2007/09/26 | 6,890 | 6,980 | 6,840 | 6,960 | 75,000 |
| 2007/09/25 | 6,730 | 6,920 | 6,670 | 6,890 | 93,300 |
| 2007/09/21 | 6,740 | 6,820 | 6,730 | 6,800 | 52,500 |
| 2007/09/20 | 6,800 | 6,870 | 6,780 | 6,840 | 89,500 |
| 2007/09/19 | 6,730 | 6,860 | 6,640 | 6,840 | 145,600 |
| 2007/09/18 | 6,680 | 6,700 | 6,530 | 6,530 | 36,800 |
| 2007/09/14 | 6,710 | 6,810 | 6,660 | 6,800 | 80,300 |
| 2007/09/13 | 6,790 | 6,790 | 6,630 | 6,710 | 50,300 |
| 2007/09/12 | 6,640 | 6,870 | 6,520 | 6,810 | 159,700 |
| 2007/09/11 | 6,380 | 6,530 | 6,330 | 6,530 | 100,300 |
| 2007/09/10 | 6,200 | 6,450 | 6,200 | 6,420 | 71,600 |
| 2007/09/07 | 6,350 | 6,520 | 6,340 | 6,490 | 60,100 |
| 2007/09/06 | 6,290 | 6,490 | 6,260 | 6,450 | 49,700 |
| 2007/09/05 | 6,660 | 6,690 | 6,430 | 6,490 | 52,100 |
| 2007/09/04 | 6,670 | 6,690 | 6,600 | 6,610 | 33,300 |
| 2007/09/03 | 6,780 | 6,780 | 6,630 | 6,680 | 78,900 |
| 2007/08/31 | 6,490 | 6,780 | 6,410 | 6,780 | 159,100 |
| 2007/08/30 | 6,330 | 6,450 | 6,280 | 6,420 | 88,300 |
| 2007/08/29 | 6,260 | 6,410 | 6,200 | 6,270 | 85,100 |
| 2007/08/28 | 6,500 | 6,670 | 6,420 | 6,560 | 71,100 |
| 2007/08/27 | 6,500 | 6,530 | 6,350 | 6,400 | 61,000 |
| 2007/08/24 | 6,260 | 6,400 | 6,240 | 6,380 | 109,000 |
| 2007/08/23 | 6,190 | 6,360 | 6,140 | 6,360 | 179,700 |
| 2007/08/22 | 6,140 | 6,200 | 5,990 | 5,990 | 143,400 |
| 2007/08/21 | 6,200 | 6,310 | 6,160 | 6,190 | 47,000 |
| 2007/08/20 | 6,210 | 6,400 | 6,100 | 6,160 | 84,700 |
| 2007/08/17 | 6,380 | 6,380 | 6,060 | 6,200 | 92,200 |
| 2007/08/16 | 6,560 | 6,560 | 6,080 | 6,400 | 81,900 |
| 2007/08/15 | 6,800 | 6,850 | 6,640 | 6,660 | 77,700 |
| 2007/08/14 | 6,800 | 6,900 | 6,730 | 6,890 | 68,000 |
| 2007/08/13 | 6,640 | 6,800 | 6,600 | 6,780 | 87,900 |
| 2007/08/10 | 6,690 | 6,820 | 6,520 | 6,630 | 163,600 |
| 2007/08/09 | 6,670 | 6,840 | 6,000 | 6,790 | 421,400 |
| 2007/08/08 | 6,720 | 6,770 | 6,620 | 6,720 | 99,200 |
| 2007/08/07 | 6,740 | 6,850 | 6,660 | 6,780 | 127,000 |
| 2007/08/06 | 6,600 | 6,840 | 6,540 | 6,790 | 68,000 |
| 2007/08/03 | 6,900 | 6,900 | 6,560 | 6,650 | 154,800 |
| 2007/08/02 | 6,890 | 6,890 | 6,680 | 6,720 | 115,800 |
| 2007/08/01 | 6,660 | 6,870 | 6,640 | 6,760 | 123,000 |
| 2007/07/31 | 6,920 | 6,980 | 6,680 | 6,830 | 256,900 |
| 2007/07/30 | 6,930 | 7,200 | 6,900 | 7,000 | 229,000 |
| 2007/07/27 | 6,700 | 7,220 | 6,700 | 7,140 | 174,400 |
| 2007/07/26 | 7,130 | 7,170 | 7,000 | 7,000 | 51,800 |
| 2007/07/25 | 7,180 | 7,190 | 7,100 | 7,140 | 83,200 |
| 2007/07/24 | 7,280 | 7,350 | 7,140 | 7,300 | 104,400 |
| 2007/07/23 | 7,250 | 7,280 | 7,190 | 7,230 | 59,400 |
| 2007/07/20 | 7,330 | 7,340 | 7,230 | 7,270 | 62,200 |
| 2007/07/19 | 7,220 | 7,350 | 7,220 | 7,300 | 89,200 |
| 2007/07/18 | 7,320 | 7,320 | 7,160 | 7,260 | 138,100 |
| 2007/07/17 | 7,200 | 7,450 | 7,110 | 7,310 | 216,800 |
| 2007/07/13 | 7,020 | 7,050 | 6,970 | 7,010 | 62,900 |
| 2007/07/12 | 7,070 | 7,110 | 6,840 | 6,960 | 85,100 |
| 2007/07/11 | 7,010 | 7,100 | 7,010 | 7,050 | 116,700 |
| 2007/07/10 | 7,080 | 7,280 | 7,080 | 7,210 | 138,100 |
| 2007/07/09 | 7,090 | 7,130 | 7,010 | 7,060 | 79,800 |
| 2007/07/06 | 6,970 | 7,030 | 6,890 | 6,980 | 100,500 |
| 2007/07/05 | 7,080 | 7,140 | 7,030 | 7,070 | 73,700 |
| 2007/07/04 | 7,100 | 7,190 | 7,080 | 7,100 | 79,700 |
| 2007/07/03 | 6,940 | 7,120 | 6,930 | 7,100 | 182,900 |
| 2007/07/02 | 6,960 | 6,960 | 6,870 | 6,900 | 81,400 |
| 2007/06/29 | 6,850 | 7,000 | 6,800 | 7,000 | 215,600 |
| 2007/06/28 | 6,530 | 6,760 | 6,500 | 6,750 | 187,700 |
| 2007/06/27 | 6,540 | 6,600 | 6,320 | 6,370 | 148,700 |
| 2007/06/26 | 6,570 | 6,670 | 6,480 | 6,670 | 84,100 |
| 2007/06/25 | 6,600 | 6,710 | 6,540 | 6,560 | 104,300 |
| 2007/06/22 | 6,710 | 6,710 | 6,540 | 6,680 | 124,500 |
| 2007/06/21 | 6,600 | 6,770 | 6,580 | 6,710 | 179,000 |
| 2007/06/20 | 6,500 | 6,600 | 6,480 | 6,580 | 143,000 |
| 2007/06/19 | 6,500 | 6,520 | 6,410 | 6,420 | 113,700 |
| 2007/06/18 | 6,570 | 6,590 | 6,500 | 6,560 | 151,600 |
| 2007/06/15 | 6,300 | 6,520 | 6,260 | 6,490 | 279,600 |
| 2007/06/14 | 6,200 | 6,220 | 6,070 | 6,170 | 130,700 |
| 2007/06/13 | 6,140 | 6,190 | 5,950 | 6,160 | 170,600 |
| 2007/06/12 | 6,120 | 6,230 | 6,070 | 6,140 | 128,400 |
| 2007/06/11 | 6,100 | 6,120 | 5,980 | 6,040 | 78,500 |
| 2007/06/08 | 6,100 | 6,100 | 5,960 | 6,070 | 114,400 |
| 2007/06/07 | 6,000 | 6,090 | 5,970 | 6,080 | 59,200 |
| 2007/06/06 | 6,170 | 6,170 | 6,080 | 6,120 | 88,600 |
| 2007/06/05 | 6,290 | 6,330 | 6,070 | 6,170 | 162,600 |
| 2007/06/04 | 6,200 | 6,390 | 6,150 | 6,380 | 180,400 |
| 2007/06/01 | 6,020 | 6,230 | 6,020 | 6,190 | 212,500 |
| 2007/05/31 | 5,890 | 6,080 | 5,860 | 6,070 | 213,100 |
| 2007/05/30 | 5,760 | 5,850 | 5,760 | 5,820 | 82,900 |
| 2007/05/29 | 5,610 | 5,840 | 5,610 | 5,800 | 99,400 |
| 2007/05/28 | 5,560 | 5,690 | 5,530 | 5,680 | 58,100 |
| 2007/05/25 | 5,450 | 5,570 | 5,360 | 5,530 | 69,200 |
| 2007/05/24 | 5,560 | 5,560 | 5,450 | 5,510 | 54,400 |
| 2007/05/23 | 5,650 | 5,720 | 5,610 | 5,610 | 56,800 |
| 2007/05/22 | 5,550 | 5,640 | 5,530 | 5,640 | 76,000 |
| 2007/05/21 | 5,280 | 5,650 | 5,280 | 5,650 | 149,200 |
| 2007/05/18 | 5,340 | 5,410 | 5,210 | 5,270 | 138,000 |
| 2007/05/17 | 5,400 | 5,490 | 5,340 | 5,360 | 116,200 |
| 2007/05/16 | 5,600 | 5,630 | 5,410 | 5,460 | 99,200 |
| 2007/05/15 | 5,660 | 5,680 | 5,560 | 5,640 | 84,600 |
| 2007/05/14 | 5,670 | 5,680 | 5,550 | 5,590 | 84,800 |
| 2007/05/11 | 5,650 | 5,690 | 5,590 | 5,670 | 92,900 |
| 2007/05/10 | 5,760 | 5,800 | 5,670 | 5,710 | 113,500 |
| 2007/05/09 | 5,790 | 5,830 | 5,730 | 5,770 | 70,400 |
| 2007/05/08 | 5,970 | 5,970 | 5,760 | 5,790 | 106,100 |
| 2007/05/07 | 5,930 | 5,970 | 5,880 | 5,960 | 76,700 |
| 2007/05/02 | 5,790 | 5,840 | 5,760 | 5,790 | 51,000 |
| 2007/05/01 | 5,910 | 5,910 | 5,750 | 5,830 | 83,900 |
| 2007/04/27 | 5,800 | 5,970 | 5,750 | 5,930 | 188,600 |
| 2007/04/26 | 5,610 | 5,820 | 5,610 | 5,690 | 224,600 |
| 2007/04/25 | 5,780 | 5,810 | 5,670 | 5,770 | 126,500 |
| 2007/04/24 | 5,810 | 5,950 | 5,770 | 5,860 | 127,200 |
| 2007/04/23 | 5,670 | 5,980 | 5,670 | 5,910 | 202,200 |
| 2007/04/20 | 5,820 | 5,820 | 5,670 | 5,710 | 141,600 |
| 2007/04/19 | 5,790 | 5,830 | 5,630 | 5,810 | 201,400 |
| 2007/04/18 | 5,900 | 5,960 | 5,810 | 5,810 | 153,300 |
| 2007/04/17 | 5,970 | 5,970 | 5,850 | 5,890 | 80,300 |
| 2007/04/16 | 5,930 | 5,980 | 5,820 | 5,900 | 85,200 |
| 2007/04/13 | 5,930 | 6,030 | 5,880 | 5,890 | 85,000 |
| 2007/04/12 | 5,910 | 5,950 | 5,860 | 5,910 | 129,600 |
| 2007/04/11 | 6,090 | 6,120 | 5,940 | 5,990 | 197,900 |
| 2007/04/10 | 6,270 | 6,280 | 6,060 | 6,130 | 235,100 |
| 2007/04/09 | 6,000 | 6,420 | 6,000 | 6,410 | 552,900 |
| 2007/04/06 | 5,880 | 6,030 | 5,820 | 5,980 | 345,200 |
| 2007/04/05 | 5,770 | 5,910 | 5,750 | 5,780 | 184,200 |
| 2007/04/04 | 5,810 | 5,840 | 5,720 | 5,830 | 146,900 |
| 2007/04/03 | 5,710 | 5,730 | 5,620 | 5,620 | 106,200 |
| 2007/04/02 | 5,850 | 5,880 | 5,660 | 5,710 | 102,700 |
| 2007/03/30 | 5,890 | 5,890 | 5,800 | 5,800 | 81,000 |
| 2007/03/29 | 5,680 | 5,840 | 5,660 | 5,800 | 74,300 |
| 2007/03/28 | 5,760 | 5,880 | 5,710 | 5,760 | 90,300 |
| 2007/03/27 | 5,810 | 5,910 | 5,780 | 5,850 | 63,500 |
| 2007/03/26 | 5,860 | 5,950 | 5,820 | 5,920 | 87,100 |
| 2007/03/23 | 5,870 | 5,930 | 5,720 | 5,800 | 101,100 |
| 2007/03/22 | 5,900 | 5,960 | 5,860 | 5,930 | 143,300 |
| 2007/03/20 | 5,800 | 5,840 | 5,740 | 5,830 | 106,700 |
| 2007/03/19 | 5,650 | 5,810 | 5,650 | 5,810 | 71,100 |
| 2007/03/16 | 5,640 | 5,790 | 5,570 | 5,750 | 99,100 |
| 2007/03/15 | 5,680 | 5,770 | 5,620 | 5,670 | 124,000 |
| 2007/03/14 | 5,740 | 5,780 | 5,670 | 5,720 | 97,600 |
| 2007/03/13 | 5,860 | 5,940 | 5,810 | 5,870 | 128,800 |
| 2007/03/12 | 5,730 | 5,840 | 5,720 | 5,780 | 145,600 |
| 2007/03/09 | 5,730 | 5,760 | 5,700 | 5,700 | 169,100 |
| 2007/03/08 | 5,560 | 5,750 | 5,560 | 5,750 | 92,800 |
| 2007/03/07 | 5,810 | 5,810 | 5,650 | 5,660 | 138,200 |
| 2007/03/06 | 5,450 | 5,730 | 5,340 | 5,670 | 155,700 |
| 2007/03/05 | 5,530 | 5,540 | 5,260 | 5,260 | 147,500 |
| 2007/03/02 | 5,750 | 5,770 | 5,650 | 5,670 | 118,800 |
| 2007/03/01 | 5,850 | 5,880 | 5,710 | 5,840 | 158,200 |
| 2007/02/28 | 5,240 | 5,800 | 5,210 | 5,690 | 199,900 |
| 2007/02/27 | 5,720 | 5,940 | 5,680 | 5,940 | 231,400 |
| 2007/02/26 | 5,640 | 5,720 | 5,610 | 5,620 | 50,500 |
| 2007/02/23 | 5,600 | 5,690 | 5,600 | 5,650 | 54,600 |
| 2007/02/22 | 5,670 | 5,760 | 5,650 | 5,700 | 94,400 |
| 2007/02/21 | 5,520 | 5,650 | 5,520 | 5,600 | 78,800 |
| 2007/02/20 | 5,490 | 5,550 | 5,480 | 5,520 | 51,000 |
| 2007/02/19 | 5,570 | 5,630 | 5,540 | 5,570 | 72,600 |
| 2007/02/16 | 5,490 | 5,590 | 5,460 | 5,550 | 154,200 |
| 2007/02/15 | 5,380 | 5,480 | 5,380 | 5,460 | 84,400 |
| 2007/02/14 | 5,430 | 5,470 | 5,380 | 5,380 | 55,400 |
| 2007/02/13 | 5,390 | 5,490 | 5,300 | 5,410 | 80,400 |
| 2007/02/09 | 5,330 | 5,420 | 5,260 | 5,390 | 70,600 |
| 2007/02/08 | 5,330 | 5,490 | 5,320 | 5,390 | 112,800 |
| 2007/02/07 | 5,460 | 5,460 | 5,370 | 5,390 | 88,000 |
| 2007/02/06 | 5,370 | 5,500 | 5,370 | 5,480 | 151,900 |
| 2007/02/05 | 5,380 | 5,490 | 5,320 | 5,380 | 125,500 |
| 2007/02/02 | 5,490 | 5,520 | 5,370 | 5,370 | 118,500 |
| 2007/02/01 | 5,390 | 5,480 | 5,310 | 5,480 | 222,400 |
| 2007/01/31 | 5,360 | 5,480 | 5,300 | 5,410 | 209,200 |
| 2007/01/30 | 5,240 | 5,450 | 5,200 | 5,270 | 166,400 |
| 2007/01/29 | 5,250 | 5,310 | 5,210 | 5,250 | 86,700 |
| 2007/01/26 | 5,120 | 5,260 | 5,110 | 5,220 | 93,700 |
| 2007/01/25 | 5,200 | 5,300 | 5,120 | 5,120 | 74,000 |
| 2007/01/24 | 5,280 | 5,310 | 5,170 | 5,200 | 121,700 |
| 2007/01/23 | 5,390 | 5,390 | 5,290 | 5,330 | 201,500 |
| 2007/01/22 | 5,330 | 5,430 | 5,310 | 5,360 | 191,200 |
| 2007/01/19 | 5,140 | 5,240 | 5,130 | 5,210 | 161,300 |
| 2007/01/18 | 5,130 | 5,240 | 5,080 | 5,140 | 335,400 |
| 2007/01/17 | 5,000 | 5,140 | 4,960 | 5,070 | 457,200 |
| 2007/01/16 | 4,850 | 4,980 | 4,840 | 4,980 | 91,900 |
| 2007/01/15 | 4,920 | 4,940 | 4,800 | 4,840 | 75,100 |
| 2007/01/12 | 4,730 | 4,890 | 4,720 | 4,860 | 124,100 |
| 2007/01/11 | 4,810 | 4,880 | 4,700 | 4,710 | 81,500 |
| 2007/01/10 | 4,840 | 4,860 | 4,770 | 4,790 | 68,800 |
| 2007/01/09 | 4,850 | 4,890 | 4,760 | 4,820 | 69,200 |
| 2007/01/05 | 4,940 | 4,940 | 4,760 | 4,830 | 77,900 |
| 2007/01/04 | 4,980 | 4,980 | 4,880 | 4,950 | 30,400 |