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 |
---|---|---|---|---|---|
2016/12/30 | 886 | 895 | 876 | 890 | 29,400 |
2016/12/29 | 887 | 891 | 873 | 886 | 47,600 |
2016/12/28 | 877 | 895 | 876 | 894 | 16,100 |
2016/12/27 | 884 | 887 | 868 | 872 | 43,900 |
2016/12/26 | 911 | 911 | 884 | 891 | 48,400 |
2016/12/22 | 903 | 914 | 900 | 910 | 27,100 |
2016/12/21 | 906 | 914 | 900 | 907 | 36,300 |
2016/12/20 | 902 | 910 | 900 | 906 | 37,500 |
2016/12/19 | 916 | 917 | 892 | 901 | 40,100 |
2016/12/16 | 913 | 918 | 911 | 915 | 31,800 |
2016/12/15 | 912 | 918 | 906 | 913 | 36,900 |
2016/12/14 | 916 | 920 | 903 | 909 | 28,600 |
2016/12/13 | 903 | 919 | 899 | 914 | 34,700 |
2016/12/12 | 919 | 920 | 903 | 911 | 57,300 |
2016/12/09 | 900 | 912 | 898 | 912 | 63,800 |
2016/12/08 | 920 | 920 | 896 | 912 | 54,500 |
2016/12/07 | 875 | 922 | 871 | 917 | 188,000 |
2016/12/06 | 871 | 877 | 854 | 872 | 78,500 |
2016/12/05 | 860 | 870 | 848 | 867 | 45,400 |
2016/12/02 | 847 | 870 | 847 | 863 | 60,900 |
2016/12/01 | 843 | 873 | 841 | 850 | 80,100 |
2016/11/30 | 843 | 843 | 830 | 839 | 27,900 |
2016/11/29 | 839 | 841 | 836 | 839 | 19,000 |
2016/11/28 | 839 | 844 | 834 | 841 | 21,900 |
2016/11/25 | 836 | 841 | 835 | 838 | 31,700 |
2016/11/24 | 846 | 847 | 830 | 838 | 21,500 |
2016/11/22 | 846 | 846 | 837 | 840 | 14,000 |
2016/11/21 | 840 | 847 | 839 | 843 | 14,700 |
2016/11/18 | 842 | 847 | 831 | 840 | 38,800 |
2016/11/17 | 827 | 839 | 827 | 835 | 23,800 |
2016/11/16 | 827 | 833 | 824 | 833 | 42,100 |
2016/11/15 | 825 | 832 | 811 | 819 | 23,500 |
2016/11/14 | 808 | 836 | 805 | 828 | 79,500 |
2016/11/11 | 823 | 825 | 803 | 807 | 34,000 |
2016/11/10 | 790 | 818 | 790 | 816 | 31,100 |
2016/11/09 | 818 | 820 | 760 | 769 | 53,900 |
2016/11/08 | 827 | 827 | 814 | 816 | 27,800 |
2016/11/07 | 829 | 831 | 824 | 828 | 20,500 |
2016/11/04 | 821 | 827 | 814 | 814 | 29,800 |
2016/11/02 | 842 | 843 | 830 | 834 | 23,500 |
2016/11/01 | 844 | 853 | 841 | 851 | 18,900 |
2016/10/31 | 847 | 852 | 840 | 847 | 39,400 |
2016/10/28 | 854 | 854 | 840 | 846 | 89,700 |
2016/10/27 | 855 | 855 | 842 | 846 | 19,600 |
2016/10/26 | 847 | 855 | 840 | 853 | 26,000 |
2016/10/25 | 847 | 858 | 847 | 856 | 27,000 |
2016/10/24 | 841 | 850 | 841 | 847 | 13,900 |
2016/10/21 | 850 | 853 | 837 | 846 | 22,200 |
2016/10/20 | 840 | 847 | 836 | 846 | 18,800 |
2016/10/19 | 838 | 838 | 832 | 837 | 16,300 |
2016/10/18 | 832 | 838 | 827 | 833 | 18,600 |
2016/10/17 | 831 | 840 | 830 | 831 | 16,200 |
2016/10/14 | 825 | 844 | 822 | 831 | 26,200 |
2016/10/13 | 845 | 850 | 828 | 830 | 29,000 |
2016/10/12 | 854 | 858 | 837 | 840 | 32,700 |
2016/10/11 | 844 | 855 | 841 | 854 | 47,500 |
2016/10/07 | 840 | 840 | 835 | 840 | 23,300 |
2016/10/06 | 831 | 840 | 831 | 839 | 41,900 |
2016/10/05 | 826 | 830 | 821 | 830 | 25,700 |
2016/10/04 | 820 | 827 | 818 | 826 | 30,100 |
2016/10/03 | 817 | 824 | 812 | 815 | 18,600 |
2016/09/30 | 811 | 815 | 802 | 809 | 26,600 |
2016/09/29 | 822 | 823 | 814 | 821 | 14,800 |
2016/09/28 | 819 | 821 | 809 | 813 | 18,400 |
2016/09/27 | 807 | 823 | 802 | 823 | 31,300 |
2016/09/26 | 816 | 819 | 806 | 810 | 12,500 |
2016/09/23 | 820 | 820 | 809 | 814 | 36,600 |
2016/09/21 | 810 | 819 | 795 | 816 | 52,100 |
2016/09/20 | 814 | 828 | 813 | 821 | 18,500 |
2016/09/16 | 806 | 820 | 802 | 819 | 19,200 |
2016/09/15 | 808 | 812 | 804 | 806 | 16,300 |
2016/09/14 | 819 | 819 | 809 | 809 | 22,700 |
2016/09/13 | 821 | 823 | 813 | 813 | 16,900 |
2016/09/12 | 827 | 828 | 817 | 818 | 14,300 |
2016/09/09 | 825 | 834 | 825 | 825 | 37,100 |
2016/09/08 | 847 | 847 | 835 | 840 | 9,700 |
2016/09/07 | 836 | 847 | 823 | 844 | 26,300 |
2016/09/06 | 817 | 850 | 817 | 835 | 41,300 |
2016/09/05 | 821 | 834 | 816 | 823 | 24,100 |
2016/09/02 | 829 | 829 | 815 | 819 | 28,400 |
2016/09/01 | 834 | 835 | 825 | 829 | 28,900 |
2016/08/31 | 842 | 842 | 830 | 834 | 20,800 |
2016/08/30 | 837 | 844 | 828 | 841 | 17,600 |
2016/08/29 | 824 | 837 | 823 | 836 | 21,700 |
2016/08/26 | 821 | 821 | 800 | 812 | 31,800 |
2016/08/25 | 830 | 830 | 817 | 820 | 19,600 |
2016/08/24 | 834 | 836 | 820 | 821 | 7,700 |
2016/08/23 | 841 | 841 | 822 | 827 | 22,200 |
2016/08/22 | 827 | 843 | 826 | 841 | 22,900 |
2016/08/19 | 826 | 835 | 819 | 829 | 17,600 |
2016/08/18 | 818 | 833 | 818 | 824 | 18,100 |
2016/08/17 | 806 | 832 | 806 | 825 | 41,200 |
2016/08/16 | 842 | 842 | 815 | 820 | 27,400 |
2016/08/15 | 837 | 848 | 823 | 830 | 12,900 |
2016/08/12 | 820 | 830 | 820 | 823 | 19,500 |
2016/08/10 | 814 | 822 | 814 | 817 | 15,100 |
2016/08/09 | 839 | 839 | 816 | 819 | 21,400 |
2016/08/08 | 826 | 849 | 798 | 839 | 48,500 |
2016/08/05 | 814 | 828 | 802 | 811 | 44,400 |
2016/08/04 | 823 | 824 | 805 | 824 | 32,000 |
2016/08/03 | 826 | 831 | 802 | 808 | 40,000 |
2016/08/02 | 847 | 857 | 837 | 839 | 32,100 |
2016/08/01 | 866 | 870 | 843 | 859 | 30,500 |
2016/07/29 | 874 | 874 | 830 | 863 | 56,100 |
2016/07/28 | 860 | 863 | 844 | 845 | 49,300 |
2016/07/27 | 862 | 870 | 854 | 857 | 42,400 |
2016/07/26 | 873 | 875 | 856 | 857 | 46,300 |
2016/07/25 | 883 | 893 | 874 | 879 | 41,800 |
2016/07/22 | 881 | 884 | 863 | 872 | 36,400 |
2016/07/21 | 900 | 905 | 880 | 886 | 81,600 |
2016/07/20 | 869 | 894 | 864 | 894 | 90,200 |
2016/07/19 | 855 | 871 | 851 | 860 | 72,800 |
2016/07/15 | 870 | 875 | 858 | 859 | 44,000 |
2016/07/14 | 867 | 883 | 865 | 876 | 38,900 |
2016/07/13 | 886 | 890 | 877 | 878 | 69,300 |
2016/07/12 | 887 | 890 | 870 | 882 | 93,600 |
2016/07/11 | 851 | 869 | 829 | 862 | 76,300 |
2016/07/08 | 864 | 874 | 826 | 836 | 74,200 |
2016/07/07 | 857 | 876 | 850 | 853 | 56,000 |
2016/07/06 | 869 | 884 | 852 | 879 | 83,500 |
2016/07/05 | 908 | 908 | 879 | 888 | 88,400 |
2016/07/04 | 869 | 908 | 869 | 908 | 241,900 |
2016/07/01 | 852 | 866 | 841 | 861 | 65,700 |
2016/06/30 | 865 | 869 | 831 | 851 | 144,500 |
2016/06/29 | 847 | 869 | 845 | 868 | 240,200 |
2016/06/28 | 783 | 820 | 772 | 817 | 101,900 |
2016/06/27 | 752 | 800 | 751 | 792 | 97,200 |
2016/06/24 | 824 | 824 | 730 | 750 | 126,600 |
2016/06/23 | 810 | 813 | 781 | 801 | 97,300 |
2016/06/22 | 843 | 843 | 808 | 819 | 58,700 |
2016/06/21 | 840 | 847 | 832 | 845 | 126,600 |
2016/06/20 | 801 | 836 | 801 | 835 | 98,100 |
2016/06/17 | 771 | 804 | 771 | 802 | 67,300 |
2016/06/16 | 793 | 793 | 759 | 768 | 66,100 |
2016/06/15 | 770 | 791 | 768 | 778 | 23,100 |
2016/06/14 | 774 | 784 | 772 | 778 | 39,000 |
2016/06/13 | 787 | 800 | 785 | 786 | 71,700 |
2016/06/10 | 817 | 818 | 800 | 814 | 59,600 |
2016/06/09 | 826 | 826 | 805 | 813 | 50,200 |
2016/06/08 | 818 | 842 | 811 | 822 | 148,700 |
2016/06/07 | 821 | 821 | 812 | 820 | 92,600 |
2016/06/06 | 788 | 823 | 777 | 822 | 172,200 |
2016/06/03 | 781 | 799 | 772 | 797 | 201,700 |
2016/06/02 | 741 | 750 | 730 | 732 | 14,800 |
2016/06/01 | 750 | 760 | 734 | 747 | 74,000 |
2016/05/31 | 715 | 755 | 711 | 752 | 76,400 |
2016/05/30 | 705 | 713 | 705 | 713 | 15,900 |
2016/05/27 | 706 | 706 | 701 | 703 | 10,100 |
2016/05/26 | 708 | 709 | 702 | 706 | 15,900 |
2016/05/25 | 702 | 708 | 701 | 703 | 8,400 |
2016/05/24 | 703 | 708 | 697 | 699 | 20,300 |
2016/05/23 | 709 | 711 | 690 | 707 | 25,400 |
2016/05/20 | 701 | 711 | 701 | 709 | 16,400 |
2016/05/19 | 710 | 710 | 698 | 705 | 18,200 |
2016/05/18 | 711 | 713 | 701 | 706 | 10,000 |
2016/05/17 | 707 | 710 | 702 | 708 | 13,400 |
2016/05/16 | 694 | 711 | 694 | 701 | 14,800 |
2016/05/13 | 726 | 728 | 689 | 702 | 46,500 |
2016/05/12 | 708 | 724 | 706 | 718 | 15,300 |
2016/05/11 | 724 | 729 | 711 | 716 | 20,700 |
2016/05/10 | 693 | 726 | 685 | 723 | 28,600 |
2016/05/09 | 696 | 697 | 685 | 689 | 20,900 |
2016/05/06 | 696 | 706 | 683 | 686 | 32,600 |
2016/05/02 | 700 | 705 | 691 | 692 | 40,700 |
2016/04/28 | 729 | 736 | 709 | 715 | 47,100 |
2016/04/27 | 719 | 725 | 715 | 723 | 14,900 |
2016/04/26 | 738 | 749 | 715 | 719 | 28,800 |
2016/04/25 | 741 | 747 | 731 | 742 | 23,900 |
2016/04/22 | 725 | 741 | 722 | 741 | 26,300 |
2016/04/21 | 737 | 743 | 728 | 731 | 39,100 |
2016/04/20 | 717 | 736 | 717 | 731 | 41,500 |
2016/04/19 | 729 | 738 | 713 | 713 | 27,500 |
2016/04/18 | 719 | 728 | 704 | 710 | 16,200 |
2016/04/15 | 734 | 743 | 732 | 734 | 14,300 |
2016/04/14 | 735 | 744 | 735 | 744 | 29,300 |
2016/04/13 | 720 | 732 | 718 | 729 | 17,100 |
2016/04/12 | 698 | 719 | 698 | 714 | 24,900 |
2016/04/11 | 693 | 710 | 692 | 702 | 21,200 |
2016/04/08 | 680 | 710 | 680 | 700 | 29,900 |
2016/04/07 | 687 | 705 | 685 | 692 | 34,900 |
2016/04/06 | 689 | 702 | 689 | 690 | 26,100 |
2016/04/05 | 728 | 728 | 699 | 700 | 26,800 |
2016/04/04 | 724 | 740 | 717 | 729 | 39,000 |
2016/04/01 | 765 | 765 | 732 | 734 | 56,900 |
2016/03/31 | 756 | 777 | 756 | 763 | 37,800 |
2016/03/30 | 753 | 770 | 745 | 749 | 78,700 |
2016/03/29 | 753 | 755 | 745 | 753 | 45,600 |
2016/03/28 | 756 | 769 | 750 | 758 | 38,200 |
2016/03/25 | 750 | 761 | 749 | 750 | 22,900 |
2016/03/24 | 750 | 758 | 747 | 749 | 58,000 |
2016/03/23 | 756 | 760 | 742 | 754 | 28,900 |
2016/03/22 | 736 | 753 | 732 | 753 | 58,900 |
2016/03/18 | 742 | 753 | 704 | 706 | 73,300 |
2016/03/17 | 754 | 757 | 738 | 746 | 46,400 |
2016/03/16 | 759 | 759 | 747 | 750 | 36,000 |
2016/03/15 | 755 | 767 | 754 | 763 | 64,800 |
2016/03/14 | 732 | 770 | 731 | 769 | 96,200 |
2016/03/11 | 708 | 728 | 708 | 724 | 50,800 |
2016/03/10 | 712 | 725 | 709 | 714 | 42,800 |
2016/03/09 | 703 | 717 | 698 | 713 | 44,100 |
2016/03/08 | 721 | 727 | 703 | 710 | 36,900 |
2016/03/07 | 710 | 728 | 706 | 724 | 72,500 |
2016/03/04 | 704 | 720 | 703 | 708 | 68,000 |
2016/03/03 | 714 | 718 | 701 | 708 | 66,600 |
2016/03/02 | 688 | 725 | 687 | 722 | 48,400 |
2016/03/01 | 690 | 695 | 672 | 678 | 18,300 |
2016/02/29 | 700 | 710 | 690 | 690 | 57,900 |
2016/02/26 | 680 | 689 | 680 | 686 | 18,500 |
2016/02/25 | 667 | 682 | 665 | 677 | 35,800 |
2016/02/24 | 667 | 670 | 657 | 664 | 52,000 |
2016/02/23 | 676 | 685 | 671 | 671 | 22,700 |
2016/02/22 | 673 | 681 | 668 | 675 | 17,500 |
2016/02/19 | 683 | 683 | 670 | 676 | 17,100 |
2016/02/18 | 676 | 689 | 676 | 687 | 29,600 |
2016/02/17 | 666 | 685 | 660 | 666 | 27,900 |
2016/02/16 | 650 | 685 | 650 | 666 | 56,900 |
2016/02/15 | 650 | 660 | 641 | 655 | 76,500 |
2016/02/12 | 646 | 665 | 634 | 636 | 124,100 |
2016/02/10 | 685 | 693 | 664 | 670 | 80,100 |
2016/02/09 | 692 | 710 | 683 | 684 | 50,200 |
2016/02/08 | 669 | 727 | 669 | 726 | 102,200 |
2016/02/05 | 698 | 705 | 680 | 685 | 31,700 |
2016/02/04 | 701 | 719 | 698 | 699 | 34,100 |
2016/02/03 | 713 | 716 | 702 | 705 | 24,800 |
2016/02/02 | 733 | 742 | 728 | 728 | 32,600 |
2016/02/01 | 735 | 747 | 729 | 747 | 46,100 |
2016/01/29 | 714 | 725 | 694 | 725 | 53,300 |
2016/01/28 | 712 | 713 | 691 | 694 | 72,400 |
2016/01/27 | 710 | 720 | 702 | 718 | 29,800 |
2016/01/26 | 705 | 705 | 691 | 691 | 24,300 |
2016/01/25 | 718 | 718 | 701 | 706 | 45,400 |
2016/01/22 | 689 | 705 | 680 | 705 | 67,500 |
2016/01/21 | 691 | 707 | 669 | 671 | 79,200 |
2016/01/20 | 724 | 724 | 694 | 696 | 67,600 |
2016/01/19 | 714 | 727 | 711 | 722 | 36,600 |
2016/01/18 | 712 | 715 | 704 | 714 | 63,900 |
2016/01/15 | 751 | 753 | 729 | 730 | 39,000 |
2016/01/14 | 731 | 739 | 724 | 737 | 84,800 |
2016/01/13 | 758 | 758 | 741 | 746 | 41,900 |
2016/01/12 | 751 | 755 | 728 | 728 | 96,400 |
2016/01/08 | 750 | 766 | 745 | 755 | 73,800 |
2016/01/07 | 765 | 765 | 754 | 754 | 57,600 |
2016/01/06 | 780 | 787 | 763 | 768 | 67,500 |
2016/01/05 | 784 | 787 | 771 | 780 | 36,900 |
2016/01/04 | 790 | 799 | 777 | 780 | 46,800 |