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 |
---|---|---|---|---|---|
2017/12/29 | 773 | 790 | 772 | 786 | 130,700 |
2017/12/28 | 766 | 774 | 762 | 769 | 98,200 |
2017/12/27 | 757 | 765 | 753 | 762 | 69,600 |
2017/12/26 | 756 | 758 | 752 | 753 | 167,000 |
2017/12/25 | 765 | 767 | 755 | 758 | 134,300 |
2017/12/22 | 768 | 772 | 767 | 769 | 78,200 |
2017/12/21 | 760 | 772 | 756 | 771 | 122,800 |
2017/12/20 | 758 | 764 | 754 | 761 | 115,600 |
2017/12/19 | 759 | 764 | 754 | 756 | 83,300 |
2017/12/18 | 755 | 760 | 755 | 757 | 129,200 |
2017/12/15 | 761 | 764 | 755 | 755 | 126,700 |
2017/12/14 | 765 | 765 | 761 | 764 | 78,600 |
2017/12/13 | 781 | 781 | 764 | 766 | 139,000 |
2017/12/12 | 778 | 785 | 773 | 777 | 136,900 |
2017/12/11 | 775 | 778 | 768 | 776 | 106,600 |
2017/12/08 | 773 | 778 | 767 | 776 | 135,400 |
2017/12/07 | 759 | 774 | 759 | 773 | 79,900 |
2017/12/06 | 761 | 765 | 751 | 756 | 252,100 |
2017/12/05 | 778 | 778 | 768 | 771 | 105,800 |
2017/12/04 | 793 | 793 | 778 | 778 | 88,800 |
2017/12/01 | 786 | 792 | 783 | 790 | 89,900 |
2017/11/30 | 790 | 791 | 784 | 784 | 90,400 |
2017/11/29 | 803 | 805 | 788 | 791 | 76,100 |
2017/11/28 | 785 | 799 | 784 | 798 | 172,200 |
2017/11/27 | 790 | 793 | 781 | 783 | 65,800 |
2017/11/24 | 783 | 791 | 780 | 788 | 99,200 |
2017/11/22 | 784 | 787 | 781 | 783 | 83,800 |
2017/11/21 | 787 | 787 | 779 | 783 | 100,500 |
2017/11/20 | 790 | 790 | 777 | 784 | 95,300 |
2017/11/17 | 782 | 793 | 780 | 791 | 194,200 |
2017/11/16 | 780 | 784 | 768 | 782 | 222,400 |
2017/11/15 | 788 | 793 | 782 | 785 | 162,100 |
2017/11/14 | 791 | 794 | 783 | 791 | 133,900 |
2017/11/13 | 800 | 800 | 789 | 791 | 97,900 |
2017/11/10 | 797 | 802 | 791 | 797 | 138,100 |
2017/11/09 | 808 | 812 | 790 | 801 | 252,100 |
2017/11/08 | 810 | 811 | 801 | 808 | 136,300 |
2017/11/07 | 810 | 812 | 802 | 812 | 112,800 |
2017/11/06 | 815 | 821 | 806 | 807 | 167,900 |
2017/11/02 | 822 | 824 | 810 | 813 | 179,600 |
2017/11/01 | 827 | 833 | 810 | 822 | 447,500 |
2017/10/31 | 875 | 882 | 864 | 882 | 154,300 |
2017/10/30 | 880 | 908 | 860 | 877 | 525,700 |
2017/10/27 | 852 | 870 | 852 | 868 | 157,200 |
2017/10/26 | 846 | 856 | 842 | 846 | 125,600 |
2017/10/25 | 857 | 863 | 845 | 849 | 103,100 |
2017/10/24 | 847 | 855 | 840 | 855 | 83,400 |
2017/10/23 | 840 | 844 | 836 | 842 | 67,200 |
2017/10/20 | 842 | 843 | 832 | 833 | 49,300 |
2017/10/19 | 848 | 850 | 841 | 844 | 64,700 |
2017/10/18 | 850 | 850 | 838 | 843 | 43,200 |
2017/10/17 | 851 | 853 | 843 | 846 | 42,200 |
2017/10/16 | 844 | 858 | 840 | 849 | 88,000 |
2017/10/13 | 828 | 845 | 823 | 841 | 145,200 |
2017/10/12 | 837 | 837 | 821 | 827 | 137,600 |
2017/10/11 | 834 | 835 | 825 | 828 | 166,600 |
2017/10/10 | 830 | 841 | 826 | 839 | 84,600 |
2017/10/06 | 836 | 838 | 828 | 832 | 111,200 |
2017/10/05 | 851 | 857 | 836 | 839 | 137,200 |
2017/10/04 | 864 | 864 | 852 | 856 | 102,600 |
2017/10/03 | 874 | 874 | 856 | 864 | 72,600 |
2017/10/02 | 880 | 884 | 853 | 869 | 219,700 |
2017/09/29 | 852 | 899 | 847 | 877 | 428,100 |
2017/09/28 | 847 | 852 | 843 | 852 | 55,300 |
2017/09/27 | 843 | 849 | 839 | 847 | 36,800 |
2017/09/26 | 858 | 859 | 839 | 843 | 86,200 |
2017/09/25 | 849 | 849 | 837 | 839 | 54,400 |
2017/09/22 | 838 | 843 | 830 | 834 | 56,700 |
2017/09/21 | 853 | 854 | 841 | 844 | 37,100 |
2017/09/20 | 843 | 853 | 838 | 849 | 91,400 |
2017/09/19 | 850 | 854 | 845 | 848 | 72,400 |
2017/09/15 | 834 | 845 | 827 | 845 | 73,100 |
2017/09/14 | 850 | 852 | 827 | 829 | 68,700 |
2017/09/13 | 840 | 857 | 837 | 852 | 87,900 |
2017/09/12 | 838 | 838 | 830 | 837 | 51,200 |
2017/09/11 | 819 | 832 | 817 | 829 | 53,700 |
2017/09/08 | 817 | 819 | 810 | 816 | 57,500 |
2017/09/07 | 812 | 820 | 810 | 818 | 53,000 |
2017/09/06 | 801 | 816 | 794 | 813 | 49,700 |
2017/09/05 | 820 | 824 | 801 | 807 | 83,900 |
2017/09/04 | 830 | 833 | 811 | 818 | 119,600 |
2017/09/01 | 840 | 840 | 828 | 838 | 46,300 |
2017/08/31 | 830 | 839 | 829 | 837 | 57,300 |
2017/08/30 | 824 | 829 | 820 | 829 | 52,000 |
2017/08/29 | 815 | 823 | 812 | 823 | 52,400 |
2017/08/28 | 820 | 825 | 812 | 819 | 39,000 |
2017/08/25 | 824 | 824 | 812 | 818 | 108,300 |
2017/08/24 | 824 | 824 | 816 | 821 | 64,300 |
2017/08/23 | 829 | 830 | 821 | 824 | 49,200 |
2017/08/22 | 825 | 833 | 820 | 823 | 75,900 |
2017/08/21 | 830 | 832 | 817 | 830 | 73,000 |
2017/08/18 | 830 | 830 | 816 | 823 | 184,500 |
2017/08/17 | 851 | 854 | 844 | 851 | 35,700 |
2017/08/16 | 831 | 856 | 831 | 852 | 78,300 |
2017/08/15 | 838 | 838 | 830 | 833 | 38,400 |
2017/08/14 | 840 | 840 | 824 | 831 | 72,700 |
2017/08/10 | 850 | 850 | 835 | 840 | 83,300 |
2017/08/09 | 869 | 869 | 841 | 849 | 120,800 |
2017/08/08 | 863 | 869 | 857 | 869 | 118,200 |
2017/08/07 | 869 | 880 | 852 | 867 | 277,500 |
2017/08/04 | 901 | 918 | 895 | 918 | 106,100 |
2017/08/03 | 910 | 910 | 885 | 897 | 60,900 |
2017/08/02 | 895 | 902 | 885 | 898 | 60,100 |
2017/08/01 | 927 | 930 | 876 | 880 | 226,500 |
2017/07/31 | 934 | 939 | 920 | 922 | 71,300 |
2017/07/28 | 961 | 971 | 930 | 932 | 133,500 |
2017/07/27 | 943 | 985 | 941 | 972 | 249,000 |
2017/07/26 | 943 | 946 | 929 | 936 | 93,300 |
2017/07/25 | 948 | 979 | 931 | 938 | 441,000 |
2017/07/24 | 933 | 950 | 930 | 941 | 194,400 |
2017/07/21 | 933 | 939 | 922 | 930 | 110,100 |
2017/07/20 | 913 | 935 | 908 | 933 | 146,100 |
2017/07/19 | 923 | 923 | 911 | 918 | 102,600 |
2017/07/18 | 914 | 923 | 908 | 918 | 99,500 |
2017/07/14 | 906 | 910 | 900 | 908 | 24,300 |
2017/07/13 | 919 | 925 | 904 | 906 | 51,900 |
2017/07/12 | 916 | 924 | 910 | 921 | 81,300 |
2017/07/11 | 890 | 921 | 890 | 911 | 95,300 |
2017/07/10 | 886 | 893 | 881 | 890 | 33,700 |
2017/07/07 | 887 | 892 | 880 | 880 | 40,300 |
2017/07/06 | 887 | 892 | 884 | 887 | 25,000 |
2017/07/05 | 874 | 895 | 874 | 891 | 81,300 |
2017/07/04 | 885 | 885 | 873 | 876 | 60,500 |
2017/07/03 | 875 | 882 | 872 | 878 | 23,400 |
2017/06/30 | 868 | 878 | 868 | 876 | 26,400 |
2017/06/29 | 872 | 885 | 867 | 883 | 75,700 |
2017/06/28 | 875 | 881 | 870 | 870 | 30,000 |
2017/06/27 | 875 | 881 | 867 | 878 | 80,700 |
2017/06/26 | 883 | 884 | 871 | 871 | 125,800 |
2017/06/23 | 899 | 899 | 881 | 884 | 53,600 |
2017/06/22 | 892 | 900 | 885 | 885 | 113,600 |
2017/06/21 | 922 | 924 | 889 | 890 | 138,100 |
2017/06/20 | 908 | 937 | 908 | 922 | 136,200 |
2017/06/19 | 893 | 908 | 893 | 906 | 64,700 |
2017/06/16 | 881 | 898 | 878 | 894 | 66,400 |
2017/06/15 | 889 | 891 | 877 | 886 | 50,000 |
2017/06/14 | 871 | 893 | 871 | 888 | 89,300 |
2017/06/13 | 860 | 867 | 860 | 862 | 22,800 |
2017/06/12 | 863 | 871 | 859 | 861 | 22,900 |
2017/06/09 | 862 | 874 | 862 | 871 | 42,500 |
2017/06/08 | 870 | 872 | 862 | 862 | 32,300 |
2017/06/07 | 857 | 866 | 852 | 864 | 44,100 |
2017/06/06 | 857 | 864 | 852 | 856 | 32,600 |
2017/06/05 | 866 | 869 | 855 | 855 | 117,400 |
2017/06/02 | 883 | 896 | 866 | 870 | 112,900 |
2017/06/01 | 877 | 883 | 875 | 878 | 36,400 |
2017/05/31 | 883 | 883 | 877 | 877 | 23,900 |
2017/05/30 | 878 | 883 | 873 | 880 | 37,900 |
2017/05/29 | 876 | 880 | 872 | 879 | 34,300 |
2017/05/26 | 884 | 887 | 872 | 880 | 21,700 |
2017/05/25 | 887 | 894 | 883 | 890 | 34,500 |
2017/05/24 | 893 | 893 | 887 | 891 | 35,100 |
2017/05/23 | 884 | 891 | 883 | 886 | 40,100 |
2017/05/22 | 880 | 892 | 872 | 889 | 55,600 |
2017/05/19 | 880 | 883 | 869 | 881 | 39,000 |
2017/05/18 | 859 | 870 | 858 | 870 | 47,800 |
2017/05/17 | 883 | 885 | 874 | 882 | 65,100 |
2017/05/16 | 890 | 890 | 880 | 885 | 75,600 |
2017/05/15 | 900 | 901 | 880 | 891 | 224,100 |
2017/05/12 | 840 | 840 | 828 | 836 | 23,500 |
2017/05/11 | 833 | 842 | 831 | 839 | 37,100 |
2017/05/10 | 834 | 837 | 831 | 833 | 42,600 |
2017/05/09 | 833 | 833 | 827 | 832 | 42,100 |
2017/05/08 | 827 | 833 | 825 | 832 | 54,800 |
2017/05/02 | 816 | 824 | 816 | 823 | 49,600 |
2017/05/01 | 808 | 818 | 804 | 817 | 22,800 |
2017/04/28 | 815 | 815 | 805 | 806 | 30,800 |
2017/04/27 | 815 | 818 | 809 | 816 | 27,600 |
2017/04/26 | 810 | 814 | 806 | 814 | 22,200 |
2017/04/25 | 794 | 804 | 792 | 803 | 19,300 |
2017/04/24 | 796 | 798 | 786 | 792 | 19,100 |
2017/04/21 | 781 | 794 | 779 | 786 | 15,000 |
2017/04/20 | 775 | 781 | 775 | 776 | 9,500 |
2017/04/19 | 770 | 781 | 766 | 776 | 22,600 |
2017/04/18 | 769 | 780 | 769 | 770 | 17,000 |
2017/04/17 | 753 | 765 | 753 | 765 | 17,000 |
2017/04/14 | 759 | 766 | 750 | 755 | 43,500 |
2017/04/13 | 768 | 768 | 755 | 759 | 41,800 |
2017/04/12 | 778 | 779 | 762 | 764 | 40,600 |
2017/04/11 | 785 | 787 | 780 | 783 | 27,000 |
2017/04/10 | 780 | 791 | 779 | 785 | 16,000 |
2017/04/07 | 780 | 788 | 777 | 780 | 30,300 |
2017/04/06 | 795 | 795 | 773 | 773 | 42,100 |
2017/04/05 | 793 | 796 | 786 | 786 | 54,500 |
2017/04/04 | 817 | 817 | 790 | 790 | 88,700 |
2017/04/03 | 817 | 820 | 807 | 815 | 47,600 |
2017/03/31 | 855 | 857 | 816 | 817 | 98,600 |
2017/03/30 | 820 | 875 | 820 | 845 | 196,900 |
2017/03/29 | 827 | 931 | 814 | 823 | 268,000 |
2017/03/28 | 822 | 827 | 816 | 827 | 41,800 |
2017/03/27 | 820 | 820 | 810 | 814 | 54,600 |
2017/03/24 | 816 | 819 | 812 | 816 | 71,600 |
2017/03/23 | 820 | 821 | 815 | 816 | 44,300 |
2017/03/22 | 823 | 826 | 820 | 820 | 68,300 |
2017/03/21 | 826 | 839 | 826 | 831 | 41,600 |
2017/03/17 | 846 | 847 | 822 | 825 | 113,300 |
2017/03/16 | 854 | 860 | 846 | 854 | 19,100 |
2017/03/15 | 863 | 863 | 854 | 860 | 22,000 |
2017/03/14 | 862 | 866 | 856 | 866 | 25,300 |
2017/03/13 | 862 | 867 | 848 | 865 | 60,500 |
2017/03/10 | 837 | 851 | 832 | 850 | 79,800 |
2017/03/09 | 826 | 831 | 825 | 828 | 29,200 |
2017/03/08 | 827 | 830 | 823 | 825 | 28,400 |
2017/03/07 | 832 | 834 | 826 | 827 | 31,600 |
2017/03/06 | 840 | 840 | 830 | 831 | 47,400 |
2017/03/03 | 840 | 842 | 839 | 840 | 61,000 |
2017/03/02 | 844 | 846 | 833 | 839 | 38,100 |
2017/03/01 | 833 | 838 | 830 | 836 | 45,600 |
2017/02/28 | 835 | 839 | 830 | 831 | 62,900 |
2017/02/27 | 840 | 840 | 830 | 835 | 49,800 |
2017/02/24 | 851 | 851 | 843 | 846 | 36,200 |
2017/02/23 | 853 | 860 | 848 | 856 | 43,500 |
2017/02/22 | 854 | 855 | 843 | 852 | 28,900 |
2017/02/21 | 845 | 858 | 843 | 853 | 32,800 |
2017/02/20 | 846 | 846 | 836 | 846 | 30,700 |
2017/02/17 | 848 | 854 | 845 | 848 | 34,000 |
2017/02/16 | 859 | 859 | 847 | 849 | 21,200 |
2017/02/15 | 856 | 864 | 852 | 858 | 29,400 |
2017/02/14 | 860 | 868 | 842 | 842 | 45,700 |
2017/02/13 | 857 | 878 | 846 | 859 | 60,300 |
2017/02/10 | 848 | 852 | 840 | 846 | 39,000 |
2017/02/09 | 850 | 850 | 836 | 836 | 62,100 |
2017/02/08 | 849 | 860 | 842 | 852 | 57,600 |
2017/02/07 | 871 | 876 | 845 | 846 | 182,400 |
2017/02/06 | 892 | 905 | 880 | 902 | 44,300 |
2017/02/03 | 877 | 889 | 877 | 877 | 34,800 |
2017/02/02 | 892 | 895 | 875 | 877 | 32,700 |
2017/02/01 | 880 | 890 | 876 | 883 | 41,000 |
2017/01/31 | 900 | 903 | 892 | 892 | 22,100 |
2017/01/30 | 903 | 915 | 902 | 906 | 33,700 |
2017/01/27 | 920 | 920 | 901 | 903 | 34,900 |
2017/01/26 | 889 | 920 | 880 | 915 | 73,900 |
2017/01/25 | 875 | 877 | 872 | 875 | 36,500 |
2017/01/24 | 872 | 872 | 859 | 867 | 24,600 |
2017/01/23 | 872 | 883 | 872 | 875 | 21,000 |
2017/01/20 | 878 | 888 | 875 | 881 | 30,400 |
2017/01/19 | 875 | 889 | 874 | 884 | 17,400 |
2017/01/18 | 865 | 869 | 857 | 868 | 20,800 |
2017/01/17 | 890 | 890 | 871 | 872 | 23,100 |
2017/01/16 | 897 | 900 | 893 | 896 | 15,100 |
2017/01/13 | 890 | 908 | 889 | 900 | 25,800 |
2017/01/12 | 905 | 906 | 894 | 895 | 21,800 |
2017/01/11 | 911 | 919 | 901 | 908 | 27,700 |
2017/01/10 | 911 | 920 | 906 | 912 | 33,600 |
2017/01/06 | 909 | 920 | 909 | 917 | 42,500 |
2017/01/05 | 918 | 919 | 908 | 913 | 41,400 |
2017/01/04 | 899 | 915 | 896 | 915 | 82,200 |