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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,552 | 1,558 | 1,527 | 1,546 | 53,700 |
| 2010/12/29 | 1,545 | 1,564 | 1,536 | 1,563 | 71,100 |
| 2010/12/28 | 1,529 | 1,539 | 1,509 | 1,529 | 59,800 |
| 2010/12/27 | 1,485 | 1,509 | 1,483 | 1,505 | 48,000 |
| 2010/12/24 | 1,484 | 1,497 | 1,478 | 1,483 | 61,300 |
| 2010/12/22 | 1,515 | 1,524 | 1,480 | 1,482 | 82,700 |
| 2010/12/21 | 1,511 | 1,528 | 1,500 | 1,515 | 64,600 |
| 2010/12/20 | 1,532 | 1,536 | 1,489 | 1,511 | 96,600 |
| 2010/12/17 | 1,563 | 1,563 | 1,530 | 1,539 | 152,700 |
| 2010/12/16 | 1,584 | 1,586 | 1,562 | 1,565 | 56,900 |
| 2010/12/15 | 1,580 | 1,589 | 1,556 | 1,584 | 67,900 |
| 2010/12/14 | 1,594 | 1,600 | 1,570 | 1,578 | 83,500 |
| 2010/12/13 | 1,552 | 1,585 | 1,552 | 1,585 | 70,100 |
| 2010/12/10 | 1,567 | 1,571 | 1,540 | 1,552 | 95,200 |
| 2010/12/09 | 1,555 | 1,578 | 1,548 | 1,560 | 81,200 |
| 2010/12/08 | 1,518 | 1,548 | 1,500 | 1,544 | 113,200 |
| 2010/12/07 | 1,505 | 1,505 | 1,481 | 1,494 | 68,200 |
| 2010/12/06 | 1,484 | 1,524 | 1,480 | 1,515 | 72,200 |
| 2010/12/03 | 1,499 | 1,499 | 1,457 | 1,484 | 104,500 |
| 2010/12/02 | 1,460 | 1,493 | 1,460 | 1,489 | 67,800 |
| 2010/12/01 | 1,410 | 1,459 | 1,404 | 1,453 | 71,900 |
| 2010/11/30 | 1,485 | 1,485 | 1,419 | 1,422 | 110,000 |
| 2010/11/29 | 1,460 | 1,488 | 1,455 | 1,458 | 71,600 |
| 2010/11/26 | 1,448 | 1,474 | 1,445 | 1,450 | 79,800 |
| 2010/11/25 | 1,438 | 1,449 | 1,425 | 1,434 | 67,100 |
| 2010/11/24 | 1,381 | 1,432 | 1,348 | 1,425 | 101,700 |
| 2010/11/22 | 1,382 | 1,405 | 1,378 | 1,399 | 105,800 |
| 2010/11/19 | 1,365 | 1,388 | 1,351 | 1,369 | 96,800 |
| 2010/11/18 | 1,354 | 1,364 | 1,345 | 1,358 | 91,400 |
| 2010/11/17 | 1,331 | 1,358 | 1,328 | 1,354 | 66,100 |
| 2010/11/16 | 1,351 | 1,357 | 1,335 | 1,340 | 71,200 |
| 2010/11/15 | 1,337 | 1,340 | 1,323 | 1,336 | 67,100 |
| 2010/11/12 | 1,350 | 1,361 | 1,313 | 1,337 | 87,400 |
| 2010/11/11 | 1,366 | 1,418 | 1,347 | 1,357 | 158,300 |
| 2010/11/10 | 1,350 | 1,370 | 1,341 | 1,353 | 92,300 |
| 2010/11/09 | 1,360 | 1,378 | 1,335 | 1,343 | 91,100 |
| 2010/11/08 | 1,372 | 1,385 | 1,343 | 1,370 | 81,700 |
| 2010/11/05 | 1,363 | 1,387 | 1,330 | 1,359 | 100,400 |
| 2010/11/04 | 1,312 | 1,406 | 1,283 | 1,303 | 219,200 |
| 2010/11/02 | 1,371 | 1,374 | 1,257 | 1,282 | 157,700 |
| 2010/11/01 | 1,440 | 1,441 | 1,366 | 1,370 | 80,100 |
| 2010/10/29 | 1,460 | 1,460 | 1,368 | 1,460 | 97,700 |
| 2010/10/28 | 1,410 | 1,440 | 1,387 | 1,431 | 91,300 |
| 2010/10/27 | 1,422 | 1,437 | 1,402 | 1,409 | 62,100 |
| 2010/10/26 | 1,418 | 1,453 | 1,418 | 1,422 | 81,200 |
| 2010/10/25 | 1,418 | 1,436 | 1,408 | 1,416 | 62,500 |
| 2010/10/22 | 1,378 | 1,416 | 1,361 | 1,401 | 83,500 |
| 2010/10/21 | 1,399 | 1,403 | 1,362 | 1,372 | 57,900 |
| 2010/10/20 | 1,357 | 1,388 | 1,331 | 1,379 | 64,200 |
| 2010/10/19 | 1,370 | 1,389 | 1,365 | 1,382 | 43,500 |
| 2010/10/18 | 1,380 | 1,380 | 1,347 | 1,364 | 51,700 |
| 2010/10/15 | 1,366 | 1,399 | 1,336 | 1,371 | 78,200 |
| 2010/10/14 | 1,398 | 1,408 | 1,355 | 1,361 | 140,000 |
| 2010/10/13 | 1,399 | 1,425 | 1,365 | 1,397 | 62,600 |
| 2010/10/12 | 1,405 | 1,405 | 1,357 | 1,369 | 65,300 |
| 2010/10/08 | 1,411 | 1,426 | 1,400 | 1,414 | 93,100 |
| 2010/10/07 | 1,325 | 1,410 | 1,321 | 1,410 | 203,300 |
| 2010/10/06 | 1,318 | 1,324 | 1,292 | 1,316 | 82,200 |
| 2010/10/05 | 1,302 | 1,328 | 1,291 | 1,318 | 48,200 |
| 2010/10/04 | 1,309 | 1,347 | 1,306 | 1,329 | 195,800 |
| 2010/10/01 | 1,282 | 1,302 | 1,275 | 1,297 | 70,300 |
| 2010/09/30 | 1,296 | 1,306 | 1,272 | 1,282 | 96,800 |
| 2010/09/29 | 1,275 | 1,298 | 1,267 | 1,294 | 63,000 |
| 2010/09/28 | 1,248 | 1,280 | 1,246 | 1,262 | 55,500 |
| 2010/09/27 | 1,274 | 1,274 | 1,244 | 1,262 | 48,200 |
| 2010/09/24 | 1,230 | 1,278 | 1,210 | 1,246 | 119,500 |
| 2010/09/22 | 1,296 | 1,298 | 1,254 | 1,256 | 82,900 |
| 2010/09/21 | 1,310 | 1,324 | 1,290 | 1,295 | 196,800 |
| 2010/09/17 | 1,226 | 1,377 | 1,221 | 1,306 | 412,800 |
| 2010/09/16 | 1,200 | 1,200 | 1,173 | 1,185 | 96,500 |
| 2010/09/15 | 1,130 | 1,189 | 1,125 | 1,160 | 120,400 |
| 2010/09/14 | 1,162 | 1,162 | 1,141 | 1,149 | 105,000 |
| 2010/09/13 | 1,131 | 1,148 | 1,131 | 1,146 | 110,700 |
| 2010/09/10 | 1,124 | 1,160 | 1,120 | 1,124 | 108,200 |
| 2010/09/09 | 1,148 | 1,148 | 1,115 | 1,123 | 57,000 |
| 2010/09/08 | 1,117 | 1,133 | 1,113 | 1,122 | 55,300 |
| 2010/09/07 | 1,176 | 1,177 | 1,143 | 1,147 | 126,000 |
| 2010/09/06 | 1,183 | 1,183 | 1,159 | 1,174 | 92,700 |
| 2010/09/03 | 1,075 | 1,155 | 1,067 | 1,140 | 203,200 |
| 2010/09/02 | 1,097 | 1,099 | 1,052 | 1,060 | 127,800 |
| 2010/09/01 | 1,082 | 1,098 | 1,065 | 1,074 | 119,800 |
| 2010/08/31 | 1,150 | 1,151 | 1,081 | 1,092 | 115,900 |
| 2010/08/30 | 1,186 | 1,195 | 1,150 | 1,157 | 88,500 |
| 2010/08/27 | 1,104 | 1,153 | 1,091 | 1,146 | 82,000 |
| 2010/08/26 | 1,110 | 1,110 | 1,082 | 1,105 | 72,100 |
| 2010/08/25 | 1,086 | 1,110 | 1,080 | 1,091 | 83,300 |
| 2010/08/24 | 1,099 | 1,113 | 1,089 | 1,108 | 57,400 |
| 2010/08/23 | 1,150 | 1,150 | 1,114 | 1,116 | 60,000 |
| 2010/08/20 | 1,151 | 1,163 | 1,143 | 1,146 | 144,000 |
| 2010/08/19 | 1,156 | 1,180 | 1,156 | 1,175 | 102,700 |
| 2010/08/18 | 1,175 | 1,187 | 1,157 | 1,157 | 89,900 |
| 2010/08/17 | 1,162 | 1,176 | 1,155 | 1,165 | 97,700 |
| 2010/08/16 | 1,183 | 1,199 | 1,158 | 1,193 | 147,900 |
| 2010/08/13 | 1,184 | 1,209 | 1,166 | 1,182 | 206,400 |
| 2010/08/12 | 1,170 | 1,183 | 1,133 | 1,180 | 248,900 |
| 2010/08/11 | 1,266 | 1,266 | 1,180 | 1,191 | 486,000 |
| 2010/08/10 | 1,360 | 1,361 | 1,296 | 1,306 | 264,900 |
| 2010/08/09 | 1,440 | 1,444 | 1,327 | 1,345 | 349,000 |
| 2010/08/06 | 1,463 | 1,491 | 1,459 | 1,489 | 42,400 |
| 2010/08/05 | 1,468 | 1,491 | 1,458 | 1,460 | 42,500 |
| 2010/08/04 | 1,489 | 1,489 | 1,451 | 1,459 | 66,200 |
| 2010/08/03 | 1,511 | 1,523 | 1,485 | 1,486 | 89,400 |
| 2010/08/02 | 1,515 | 1,529 | 1,500 | 1,503 | 48,400 |
| 2010/07/30 | 1,561 | 1,564 | 1,506 | 1,518 | 60,500 |
| 2010/07/29 | 1,579 | 1,596 | 1,552 | 1,558 | 62,000 |
| 2010/07/28 | 1,557 | 1,585 | 1,556 | 1,578 | 61,400 |
| 2010/07/27 | 1,566 | 1,566 | 1,525 | 1,527 | 108,500 |
| 2010/07/26 | 1,565 | 1,581 | 1,565 | 1,577 | 38,000 |
| 2010/07/23 | 1,577 | 1,585 | 1,559 | 1,563 | 71,200 |
| 2010/07/22 | 1,500 | 1,562 | 1,491 | 1,545 | 147,200 |
| 2010/07/21 | 1,512 | 1,525 | 1,480 | 1,490 | 86,200 |
| 2010/07/20 | 1,506 | 1,529 | 1,502 | 1,505 | 62,200 |
| 2010/07/16 | 1,571 | 1,582 | 1,530 | 1,542 | 47,400 |
| 2010/07/15 | 1,623 | 1,628 | 1,588 | 1,591 | 60,000 |
| 2010/07/14 | 1,642 | 1,663 | 1,632 | 1,649 | 81,100 |
| 2010/07/13 | 1,616 | 1,647 | 1,600 | 1,615 | 70,200 |
| 2010/07/12 | 1,608 | 1,647 | 1,603 | 1,619 | 39,100 |
| 2010/07/09 | 1,642 | 1,643 | 1,599 | 1,636 | 55,400 |
| 2010/07/08 | 1,590 | 1,620 | 1,580 | 1,617 | 82,600 |
| 2010/07/07 | 1,565 | 1,567 | 1,537 | 1,546 | 71,900 |
| 2010/07/06 | 1,504 | 1,567 | 1,501 | 1,564 | 68,000 |
| 2010/07/05 | 1,552 | 1,568 | 1,519 | 1,527 | 89,800 |
| 2010/07/02 | 1,527 | 1,571 | 1,520 | 1,555 | 53,000 |
| 2010/07/01 | 1,580 | 1,590 | 1,497 | 1,516 | 173,300 |
| 2010/06/30 | 1,600 | 1,609 | 1,574 | 1,602 | 81,500 |
| 2010/06/29 | 1,633 | 1,669 | 1,609 | 1,619 | 85,500 |
| 2010/06/28 | 1,666 | 1,666 | 1,613 | 1,615 | 71,600 |
| 2010/06/25 | 1,691 | 1,695 | 1,631 | 1,642 | 89,400 |
| 2010/06/24 | 1,769 | 1,773 | 1,719 | 1,723 | 59,500 |
| 2010/06/23 | 1,776 | 1,776 | 1,754 | 1,760 | 51,200 |
| 2010/06/22 | 1,719 | 1,788 | 1,719 | 1,778 | 89,500 |
| 2010/06/21 | 1,772 | 1,805 | 1,751 | 1,759 | 77,200 |
| 2010/06/18 | 1,763 | 1,782 | 1,755 | 1,759 | 84,300 |
| 2010/06/17 | 1,786 | 1,786 | 1,742 | 1,747 | 58,100 |
| 2010/06/16 | 1,780 | 1,791 | 1,760 | 1,790 | 72,900 |
| 2010/06/15 | 1,704 | 1,749 | 1,704 | 1,741 | 50,600 |
| 2010/06/14 | 1,717 | 1,719 | 1,700 | 1,703 | 30,000 |
| 2010/06/11 | 1,695 | 1,695 | 1,671 | 1,680 | 79,300 |
| 2010/06/10 | 1,625 | 1,654 | 1,608 | 1,641 | 108,100 |
| 2010/06/09 | 1,620 | 1,635 | 1,585 | 1,602 | 169,900 |
| 2010/06/08 | 1,624 | 1,639 | 1,583 | 1,590 | 210,300 |
| 2010/06/07 | 1,676 | 1,679 | 1,623 | 1,626 | 137,600 |
| 2010/06/04 | 1,759 | 1,781 | 1,722 | 1,735 | 114,600 |
| 2010/06/03 | 1,725 | 1,750 | 1,717 | 1,745 | 109,600 |
| 2010/06/02 | 1,700 | 1,733 | 1,682 | 1,701 | 81,400 |
| 2010/06/01 | 1,760 | 1,760 | 1,712 | 1,716 | 38,300 |
| 2010/05/31 | 1,752 | 1,759 | 1,741 | 1,750 | 92,800 |
| 2010/05/28 | 1,773 | 1,775 | 1,744 | 1,754 | 145,800 |
| 2010/05/27 | 1,639 | 1,700 | 1,616 | 1,693 | 58,800 |
| 2010/05/26 | 1,651 | 1,686 | 1,593 | 1,640 | 89,800 |
| 2010/05/25 | 1,720 | 1,729 | 1,649 | 1,656 | 95,300 |
| 2010/05/24 | 1,701 | 1,773 | 1,655 | 1,744 | 85,500 |
| 2010/05/21 | 1,700 | 1,734 | 1,665 | 1,721 | 128,500 |
| 2010/05/20 | 1,780 | 1,791 | 1,757 | 1,764 | 54,800 |
| 2010/05/19 | 1,757 | 1,805 | 1,757 | 1,798 | 120,200 |
| 2010/05/18 | 1,904 | 1,911 | 1,800 | 1,823 | 114,500 |
| 2010/05/17 | 1,925 | 1,942 | 1,869 | 1,877 | 132,600 |
| 2010/05/14 | 1,938 | 1,989 | 1,919 | 1,977 | 200,000 |
| 2010/05/13 | 1,968 | 1,995 | 1,940 | 1,956 | 161,400 |
| 2010/05/12 | 1,962 | 1,981 | 1,952 | 1,966 | 80,000 |
| 2010/05/11 | 2,000 | 2,006 | 1,955 | 1,960 | 116,700 |
| 2010/05/10 | 1,960 | 2,016 | 1,957 | 1,977 | 102,300 |
| 2010/05/07 | 1,940 | 2,024 | 1,920 | 2,000 | 227,900 |
| 2010/05/06 | 2,007 | 2,083 | 1,990 | 2,054 | 218,300 |
| 2010/04/30 | 2,060 | 2,065 | 2,040 | 2,057 | 175,800 |
| 2010/04/28 | 1,961 | 2,028 | 1,959 | 1,987 | 126,400 |
| 2010/04/27 | 2,037 | 2,060 | 2,023 | 2,030 | 153,500 |
| 2010/04/26 | 1,991 | 2,036 | 1,990 | 2,033 | 156,300 |
| 2010/04/23 | 1,927 | 1,964 | 1,927 | 1,951 | 77,500 |
| 2010/04/22 | 1,940 | 1,940 | 1,906 | 1,932 | 47,600 |
| 2010/04/21 | 1,925 | 1,949 | 1,921 | 1,940 | 67,500 |
| 2010/04/20 | 1,935 | 1,958 | 1,883 | 1,895 | 142,300 |
| 2010/04/19 | 1,947 | 1,950 | 1,931 | 1,933 | 74,300 |
| 2010/04/16 | 2,000 | 2,007 | 1,978 | 1,987 | 131,000 |
| 2010/04/15 | 1,965 | 2,013 | 1,950 | 2,000 | 165,500 |
| 2010/04/14 | 1,975 | 1,999 | 1,916 | 1,934 | 209,100 |
| 2010/04/13 | 2,025 | 2,057 | 1,955 | 1,971 | 182,300 |
| 2010/04/12 | 2,070 | 2,082 | 2,019 | 2,020 | 111,900 |
| 2010/04/09 | 2,026 | 2,085 | 2,025 | 2,069 | 147,900 |
| 2010/04/08 | 2,051 | 2,055 | 2,029 | 2,030 | 107,700 |
| 2010/04/07 | 2,100 | 2,105 | 2,042 | 2,046 | 121,100 |
| 2010/04/06 | 2,070 | 2,123 | 2,055 | 2,095 | 253,000 |
| 2010/04/05 | 1,998 | 2,099 | 1,989 | 2,087 | 335,500 |
| 2010/04/02 | 1,983 | 1,990 | 1,962 | 1,984 | 145,200 |
| 2010/04/01 | 1,940 | 2,000 | 1,940 | 1,992 | 146,200 |
| 2010/03/31 | 1,980 | 1,982 | 1,941 | 1,953 | 111,200 |
| 2010/03/30 | 1,949 | 1,978 | 1,924 | 1,975 | 118,800 |
| 2010/03/29 | 1,925 | 1,946 | 1,922 | 1,933 | 131,100 |
| 2010/03/26 | 1,920 | 1,937 | 1,894 | 1,931 | 97,900 |
| 2010/03/25 | 1,910 | 1,916 | 1,888 | 1,908 | 85,200 |
| 2010/03/24 | 1,900 | 1,921 | 1,891 | 1,905 | 75,700 |
| 2010/03/23 | 1,881 | 1,893 | 1,866 | 1,880 | 90,800 |
| 2010/03/19 | 1,900 | 1,912 | 1,891 | 1,900 | 44,600 |
| 2010/03/18 | 1,950 | 1,950 | 1,889 | 1,898 | 112,900 |
| 2010/03/17 | 1,891 | 1,955 | 1,880 | 1,948 | 157,400 |
| 2010/03/16 | 1,903 | 1,915 | 1,879 | 1,883 | 121,000 |
| 2010/03/15 | 1,947 | 1,957 | 1,911 | 1,923 | 109,500 |
| 2010/03/12 | 1,936 | 1,960 | 1,912 | 1,947 | 177,200 |
| 2010/03/11 | 1,868 | 1,917 | 1,868 | 1,917 | 117,100 |
| 2010/03/10 | 1,880 | 1,880 | 1,856 | 1,864 | 69,300 |
| 2010/03/09 | 1,844 | 1,871 | 1,840 | 1,861 | 38,200 |
| 2010/03/08 | 1,877 | 1,877 | 1,844 | 1,848 | 115,700 |
| 2010/03/05 | 1,847 | 1,870 | 1,820 | 1,837 | 124,000 |
| 2010/03/04 | 1,800 | 1,839 | 1,791 | 1,814 | 142,600 |
| 2010/03/03 | 1,792 | 1,803 | 1,783 | 1,800 | 49,700 |
| 2010/03/02 | 1,806 | 1,829 | 1,780 | 1,796 | 132,500 |
| 2010/03/01 | 1,850 | 1,855 | 1,788 | 1,796 | 245,800 |
| 2010/02/26 | 1,894 | 1,900 | 1,860 | 1,869 | 85,000 |
| 2010/02/25 | 1,908 | 1,922 | 1,875 | 1,894 | 88,600 |
| 2010/02/24 | 1,900 | 1,945 | 1,892 | 1,921 | 78,000 |
| 2010/02/23 | 1,930 | 1,959 | 1,930 | 1,940 | 51,900 |
| 2010/02/22 | 1,973 | 1,986 | 1,950 | 1,954 | 77,100 |
| 2010/02/19 | 1,971 | 2,008 | 1,921 | 1,933 | 103,500 |
| 2010/02/18 | 1,957 | 2,000 | 1,952 | 1,996 | 141,700 |
| 2010/02/17 | 1,973 | 1,998 | 1,947 | 1,981 | 220,900 |
| 2010/02/16 | 1,905 | 1,974 | 1,888 | 1,961 | 298,000 |
| 2010/02/15 | 1,905 | 1,930 | 1,869 | 1,869 | 96,400 |
| 2010/02/12 | 1,873 | 1,922 | 1,873 | 1,909 | 134,500 |
| 2010/02/10 | 1,900 | 1,923 | 1,889 | 1,913 | 265,900 |
| 2010/02/09 | 1,782 | 1,823 | 1,758 | 1,812 | 114,300 |
| 2010/02/08 | 1,845 | 1,845 | 1,791 | 1,822 | 176,400 |
| 2010/02/05 | 1,795 | 1,860 | 1,785 | 1,805 | 237,000 |
| 2010/02/04 | 1,940 | 1,945 | 1,882 | 1,915 | 141,800 |
| 2010/02/03 | 1,851 | 1,948 | 1,850 | 1,934 | 348,500 |
| 2010/02/02 | 1,821 | 1,826 | 1,802 | 1,823 | 123,100 |
| 2010/02/01 | 1,865 | 1,875 | 1,752 | 1,781 | 175,900 |
| 2010/01/29 | 1,872 | 1,911 | 1,840 | 1,887 | 151,200 |
| 2010/01/28 | 1,803 | 1,878 | 1,803 | 1,871 | 153,100 |
| 2010/01/27 | 1,830 | 1,862 | 1,804 | 1,811 | 93,600 |
| 2010/01/26 | 1,896 | 1,925 | 1,830 | 1,843 | 168,600 |
| 2010/01/25 | 1,895 | 1,910 | 1,855 | 1,897 | 131,600 |
| 2010/01/22 | 1,854 | 1,920 | 1,842 | 1,913 | 341,500 |
| 2010/01/21 | 1,825 | 1,949 | 1,818 | 1,934 | 395,300 |
| 2010/01/20 | 1,936 | 1,951 | 1,851 | 1,859 | 236,300 |
| 2010/01/19 | 1,965 | 1,990 | 1,900 | 1,925 | 227,500 |
| 2010/01/18 | 1,919 | 2,026 | 1,900 | 1,996 | 302,800 |
| 2010/01/15 | 1,850 | 1,966 | 1,845 | 1,966 | 588,300 |
| 2010/01/14 | 1,668 | 1,798 | 1,654 | 1,798 | 373,000 |
| 2010/01/13 | 1,640 | 1,657 | 1,640 | 1,647 | 91,100 |
| 2010/01/12 | 1,655 | 1,668 | 1,638 | 1,645 | 77,500 |
| 2010/01/08 | 1,625 | 1,662 | 1,612 | 1,657 | 117,800 |
| 2010/01/07 | 1,650 | 1,658 | 1,620 | 1,630 | 97,200 |
| 2010/01/06 | 1,611 | 1,664 | 1,608 | 1,641 | 108,200 |
| 2010/01/05 | 1,696 | 1,700 | 1,644 | 1,651 | 126,700 |
| 2010/01/04 | 1,690 | 1,697 | 1,650 | 1,691 | 56,900 |