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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,580 | 1,599 | 1,550 | 1,553 | 329,900 |
| 2022/12/29 | 1,535 | 1,558 | 1,508 | 1,558 | 348,100 |
| 2022/12/28 | 1,530 | 1,561 | 1,502 | 1,550 | 547,100 |
| 2022/12/27 | 1,560 | 1,580 | 1,539 | 1,544 | 482,700 |
| 2022/12/26 | 1,535 | 1,571 | 1,532 | 1,545 | 537,300 |
| 2022/12/23 | 1,585 | 1,604 | 1,545 | 1,550 | 756,200 |
| 2022/12/22 | 1,631 | 1,637 | 1,592 | 1,616 | 553,500 |
| 2022/12/21 | 1,679 | 1,679 | 1,575 | 1,625 | 2,178,600 |
| 2022/12/20 | 1,785 | 1,818 | 1,696 | 1,719 | 1,110,400 |
| 2022/12/19 | 1,797 | 1,848 | 1,777 | 1,796 | 934,800 |
| 2022/12/16 | 1,794 | 1,821 | 1,775 | 1,814 | 629,400 |
| 2022/12/15 | 1,803 | 1,865 | 1,772 | 1,829 | 1,035,600 |
| 2022/12/14 | 1,805 | 1,820 | 1,771 | 1,801 | 597,200 |
| 2022/12/13 | 1,849 | 1,884 | 1,769 | 1,786 | 1,258,900 |
| 2022/12/12 | 1,807 | 1,853 | 1,756 | 1,818 | 1,608,300 |
| 2022/12/09 | 1,741 | 1,852 | 1,740 | 1,840 | 1,662,600 |
| 2022/12/08 | 1,738 | 1,740 | 1,683 | 1,687 | 702,500 |
| 2022/12/07 | 1,749 | 1,768 | 1,704 | 1,720 | 1,024,200 |
| 2022/12/06 | 1,719 | 1,762 | 1,690 | 1,749 | 1,371,900 |
| 2022/12/05 | 1,830 | 1,832 | 1,701 | 1,713 | 1,711,100 |
| 2022/12/02 | 1,900 | 1,943 | 1,846 | 1,850 | 2,462,000 |
| 2022/12/01 | 1,796 | 1,888 | 1,742 | 1,876 | 2,842,900 |
| 2022/11/30 | 1,650 | 1,783 | 1,627 | 1,745 | 2,877,700 |
| 2022/11/29 | 1,600 | 1,615 | 1,575 | 1,585 | 317,600 |
| 2022/11/28 | 1,641 | 1,644 | 1,601 | 1,607 | 396,900 |
| 2022/11/25 | 1,684 | 1,698 | 1,651 | 1,658 | 356,300 |
| 2022/11/24 | 1,649 | 1,692 | 1,637 | 1,666 | 393,100 |
| 2022/11/22 | 1,689 | 1,692 | 1,632 | 1,636 | 550,800 |
| 2022/11/21 | 1,647 | 1,740 | 1,644 | 1,660 | 1,278,900 |
| 2022/11/18 | 1,558 | 1,670 | 1,558 | 1,624 | 1,458,700 |
| 2022/11/17 | 1,496 | 1,563 | 1,478 | 1,540 | 735,300 |
| 2022/11/16 | 1,540 | 1,556 | 1,495 | 1,535 | 560,000 |
| 2022/11/15 | 1,570 | 1,570 | 1,498 | 1,535 | 951,100 |
| 2022/11/14 | 1,633 | 1,633 | 1,548 | 1,571 | 1,001,200 |
| 2022/11/11 | 1,720 | 1,720 | 1,645 | 1,664 | 805,700 |
| 2022/11/10 | 1,676 | 1,757 | 1,645 | 1,665 | 1,135,000 |
| 2022/11/09 | 1,601 | 1,694 | 1,558 | 1,694 | 1,250,300 |
| 2022/11/08 | 1,680 | 1,747 | 1,545 | 1,614 | 2,270,600 |
| 2022/11/07 | 1,649 | 1,675 | 1,616 | 1,668 | 705,500 |
| 2022/11/04 | 1,630 | 1,644 | 1,583 | 1,624 | 586,600 |
| 2022/11/02 | 1,620 | 1,652 | 1,606 | 1,652 | 417,500 |
| 2022/11/01 | 1,630 | 1,630 | 1,581 | 1,620 | 376,200 |
| 2022/10/31 | 1,640 | 1,648 | 1,608 | 1,635 | 665,200 |
| 2022/10/28 | 1,570 | 1,624 | 1,543 | 1,602 | 864,600 |
| 2022/10/27 | 1,535 | 1,574 | 1,524 | 1,571 | 405,700 |
| 2022/10/26 | 1,559 | 1,564 | 1,521 | 1,528 | 396,800 |
| 2022/10/25 | 1,528 | 1,588 | 1,525 | 1,554 | 620,000 |
| 2022/10/24 | 1,474 | 1,524 | 1,465 | 1,511 | 373,200 |
| 2022/10/21 | 1,458 | 1,484 | 1,442 | 1,445 | 228,900 |
| 2022/10/20 | 1,457 | 1,479 | 1,446 | 1,469 | 443,900 |
| 2022/10/19 | 1,500 | 1,507 | 1,466 | 1,471 | 339,700 |
| 2022/10/18 | 1,493 | 1,502 | 1,479 | 1,501 | 191,600 |
| 2022/10/17 | 1,476 | 1,488 | 1,458 | 1,481 | 287,900 |
| 2022/10/14 | 1,514 | 1,517 | 1,487 | 1,502 | 372,500 |
| 2022/10/13 | 1,466 | 1,483 | 1,456 | 1,467 | 201,400 |
| 2022/10/12 | 1,483 | 1,501 | 1,455 | 1,494 | 380,400 |
| 2022/10/11 | 1,530 | 1,551 | 1,489 | 1,493 | 430,600 |
| 2022/10/07 | 1,532 | 1,566 | 1,519 | 1,552 | 396,200 |
| 2022/10/06 | 1,509 | 1,569 | 1,490 | 1,550 | 603,600 |
| 2022/10/05 | 1,550 | 1,595 | 1,502 | 1,506 | 613,400 |
| 2022/10/04 | 1,525 | 1,549 | 1,514 | 1,530 | 590,400 |
| 2022/10/03 | 1,425 | 1,507 | 1,417 | 1,487 | 1,073,400 |
| 2022/09/30 | 1,470 | 1,476 | 1,392 | 1,427 | 684,200 |
| 2022/09/29 | 1,484 | 1,549 | 1,441 | 1,501 | 860,600 |
| 2022/09/28 | 1,534 | 1,551 | 1,415 | 1,440 | 1,079,600 |
| 2022/09/27 | 1,554 | 1,556 | 1,490 | 1,542 | 1,045,400 |
| 2022/09/26 | 1,550 | 1,590 | 1,482 | 1,537 | 3,516,300 |
| 2022/09/22 | 1,427 | 1,461 | 1,401 | 1,432 | 308,600 |
| 2022/09/21 | 1,457 | 1,460 | 1,420 | 1,453 | 431,500 |
| 2022/09/20 | 1,470 | 1,525 | 1,467 | 1,474 | 395,700 |
| 2022/09/16 | 1,498 | 1,518 | 1,450 | 1,450 | 554,700 |
| 2022/09/15 | 1,565 | 1,565 | 1,511 | 1,519 | 487,200 |
| 2022/09/14 | 1,540 | 1,590 | 1,540 | 1,553 | 473,400 |
| 2022/09/13 | 1,616 | 1,642 | 1,587 | 1,592 | 423,700 |
| 2022/09/12 | 1,631 | 1,688 | 1,606 | 1,609 | 821,500 |
| 2022/09/09 | 1,567 | 1,611 | 1,551 | 1,603 | 699,900 |
| 2022/09/08 | 1,585 | 1,585 | 1,531 | 1,555 | 626,000 |
| 2022/09/07 | 1,568 | 1,587 | 1,540 | 1,559 | 487,900 |
| 2022/09/06 | 1,538 | 1,580 | 1,513 | 1,570 | 559,100 |
| 2022/09/05 | 1,530 | 1,562 | 1,482 | 1,551 | 377,900 |
| 2022/09/02 | 1,548 | 1,562 | 1,475 | 1,510 | 458,200 |
| 2022/09/01 | 1,510 | 1,571 | 1,491 | 1,558 | 527,100 |
| 2022/08/31 | 1,512 | 1,542 | 1,506 | 1,529 | 425,800 |
| 2022/08/30 | 1,474 | 1,545 | 1,458 | 1,533 | 572,500 |
| 2022/08/29 | 1,475 | 1,524 | 1,446 | 1,459 | 785,100 |
| 2022/08/26 | 1,595 | 1,635 | 1,538 | 1,544 | 1,377,800 |
| 2022/08/25 | 1,448 | 1,597 | 1,441 | 1,559 | 2,403,400 |
| 2022/08/24 | 1,359 | 1,394 | 1,351 | 1,388 | 361,700 |
| 2022/08/23 | 1,350 | 1,356 | 1,328 | 1,351 | 311,500 |
| 2022/08/22 | 1,378 | 1,388 | 1,340 | 1,378 | 412,300 |
| 2022/08/19 | 1,357 | 1,419 | 1,351 | 1,401 | 500,400 |
| 2022/08/18 | 1,346 | 1,366 | 1,316 | 1,346 | 345,200 |
| 2022/08/17 | 1,382 | 1,394 | 1,355 | 1,376 | 351,300 |
| 2022/08/16 | 1,352 | 1,383 | 1,339 | 1,375 | 448,100 |
| 2022/08/15 | 1,297 | 1,365 | 1,279 | 1,351 | 682,500 |
| 2022/08/12 | 1,289 | 1,317 | 1,270 | 1,292 | 405,200 |
| 2022/08/10 | 1,298 | 1,299 | 1,248 | 1,265 | 477,500 |
| 2022/08/09 | 1,390 | 1,408 | 1,295 | 1,314 | 1,210,100 |
| 2022/08/08 | 1,335 | 1,450 | 1,291 | 1,400 | 2,077,600 |
| 2022/08/05 | 1,176 | 1,332 | 1,172 | 1,310 | 1,964,100 |
| 2022/08/04 | 1,200 | 1,206 | 1,163 | 1,176 | 283,800 |
| 2022/08/03 | 1,160 | 1,186 | 1,147 | 1,186 | 167,300 |
| 2022/08/02 | 1,173 | 1,181 | 1,147 | 1,155 | 137,800 |
| 2022/08/01 | 1,147 | 1,203 | 1,139 | 1,184 | 382,400 |
| 2022/07/29 | 1,195 | 1,195 | 1,140 | 1,146 | 254,600 |
| 2022/07/28 | 1,200 | 1,209 | 1,170 | 1,188 | 434,600 |
| 2022/07/27 | 1,134 | 1,194 | 1,134 | 1,186 | 451,500 |
| 2022/07/26 | 1,106 | 1,134 | 1,096 | 1,125 | 140,800 |
| 2022/07/25 | 1,107 | 1,128 | 1,100 | 1,103 | 116,300 |
| 2022/07/22 | 1,118 | 1,144 | 1,116 | 1,120 | 169,100 |
| 2022/07/21 | 1,095 | 1,136 | 1,095 | 1,121 | 227,700 |
| 2022/07/20 | 1,082 | 1,110 | 1,075 | 1,098 | 350,000 |
| 2022/07/19 | 1,040 | 1,063 | 1,031 | 1,055 | 143,200 |
| 2022/07/15 | 1,055 | 1,057 | 1,026 | 1,034 | 227,300 |
| 2022/07/14 | 1,036 | 1,065 | 1,034 | 1,064 | 132,800 |
| 2022/07/13 | 1,040 | 1,064 | 1,025 | 1,051 | 248,100 |
| 2022/07/12 | 1,082 | 1,083 | 1,030 | 1,041 | 381,200 |
| 2022/07/11 | 1,117 | 1,118 | 1,091 | 1,101 | 224,600 |
| 2022/07/08 | 1,088 | 1,117 | 1,082 | 1,082 | 237,700 |
| 2022/07/07 | 1,056 | 1,080 | 1,046 | 1,077 | 174,900 |
| 2022/07/06 | 1,061 | 1,086 | 1,050 | 1,050 | 209,800 |
| 2022/07/05 | 1,064 | 1,096 | 1,064 | 1,089 | 238,000 |
| 2022/07/04 | 1,065 | 1,073 | 1,046 | 1,060 | 225,600 |
| 2022/07/01 | 1,094 | 1,095 | 1,048 | 1,062 | 260,600 |
| 2022/06/30 | 1,132 | 1,132 | 1,093 | 1,096 | 268,100 |
| 2022/06/29 | 1,140 | 1,149 | 1,105 | 1,144 | 303,700 |
| 2022/06/28 | 1,134 | 1,158 | 1,130 | 1,155 | 167,200 |
| 2022/06/27 | 1,141 | 1,158 | 1,128 | 1,143 | 255,200 |
| 2022/06/24 | 1,124 | 1,130 | 1,097 | 1,128 | 286,900 |
| 2022/06/23 | 1,109 | 1,139 | 1,103 | 1,124 | 268,900 |
| 2022/06/22 | 1,100 | 1,132 | 1,096 | 1,122 | 368,200 |
| 2022/06/21 | 1,047 | 1,096 | 1,045 | 1,089 | 241,800 |
| 2022/06/20 | 1,071 | 1,071 | 1,008 | 1,030 | 260,700 |
| 2022/06/17 | 1,057 | 1,077 | 1,033 | 1,047 | 402,100 |
| 2022/06/16 | 1,140 | 1,159 | 1,102 | 1,103 | 279,900 |
| 2022/06/15 | 1,121 | 1,146 | 1,109 | 1,124 | 288,800 |
| 2022/06/14 | 1,055 | 1,129 | 1,050 | 1,128 | 578,800 |
| 2022/06/13 | 1,128 | 1,148 | 1,071 | 1,084 | 824,000 |
| 2022/06/10 | 1,256 | 1,258 | 1,168 | 1,178 | 758,900 |
| 2022/06/09 | 1,220 | 1,297 | 1,208 | 1,277 | 679,000 |
| 2022/06/08 | 1,155 | 1,233 | 1,148 | 1,228 | 455,900 |
| 2022/06/07 | 1,170 | 1,173 | 1,145 | 1,145 | 182,300 |
| 2022/06/06 | 1,145 | 1,174 | 1,132 | 1,170 | 153,700 |
| 2022/06/03 | 1,181 | 1,195 | 1,149 | 1,154 | 221,200 |
| 2022/06/02 | 1,155 | 1,178 | 1,144 | 1,167 | 188,500 |
| 2022/06/01 | 1,130 | 1,170 | 1,117 | 1,169 | 284,200 |
| 2022/05/31 | 1,142 | 1,149 | 1,113 | 1,129 | 224,400 |
| 2022/05/30 | 1,135 | 1,152 | 1,127 | 1,141 | 310,600 |
| 2022/05/27 | 1,122 | 1,138 | 1,109 | 1,119 | 241,100 |
| 2022/05/26 | 1,090 | 1,122 | 1,090 | 1,107 | 271,800 |
| 2022/05/25 | 1,112 | 1,124 | 1,077 | 1,084 | 260,200 |
| 2022/05/24 | 1,163 | 1,170 | 1,121 | 1,121 | 272,100 |
| 2022/05/23 | 1,212 | 1,221 | 1,173 | 1,174 | 211,100 |
| 2022/05/20 | 1,202 | 1,212 | 1,151 | 1,203 | 405,500 |
| 2022/05/19 | 1,145 | 1,219 | 1,144 | 1,202 | 396,100 |
| 2022/05/18 | 1,225 | 1,257 | 1,208 | 1,222 | 444,200 |
| 2022/05/17 | 1,136 | 1,209 | 1,103 | 1,198 | 625,000 |
| 2022/05/16 | 1,119 | 1,181 | 1,091 | 1,150 | 932,700 |
| 2022/05/13 | 1,034 | 1,127 | 1,016 | 1,070 | 1,053,900 |
| 2022/05/12 | 1,055 | 1,076 | 1,038 | 1,040 | 434,200 |
| 2022/05/11 | 1,114 | 1,120 | 1,075 | 1,075 | 416,700 |
| 2022/05/10 | 1,134 | 1,135 | 1,092 | 1,117 | 237,500 |
| 2022/05/09 | 1,210 | 1,210 | 1,142 | 1,145 | 265,800 |
| 2022/05/06 | 1,203 | 1,219 | 1,180 | 1,216 | 178,800 |
| 2022/05/02 | 1,183 | 1,215 | 1,177 | 1,202 | 205,900 |
| 2022/04/28 | 1,177 | 1,204 | 1,157 | 1,193 | 300,300 |
| 2022/04/27 | 1,148 | 1,180 | 1,113 | 1,168 | 545,800 |
| 2022/04/26 | 1,144 | 1,192 | 1,132 | 1,178 | 305,200 |
| 2022/04/25 | 1,125 | 1,157 | 1,120 | 1,130 | 398,200 |
| 2022/04/22 | 1,191 | 1,204 | 1,159 | 1,168 | 522,900 |
| 2022/04/21 | 1,205 | 1,231 | 1,194 | 1,220 | 303,500 |
| 2022/04/20 | 1,282 | 1,288 | 1,211 | 1,215 | 657,100 |
| 2022/04/19 | 1,210 | 1,267 | 1,187 | 1,259 | 675,800 |
| 2022/04/18 | 1,162 | 1,203 | 1,143 | 1,200 | 469,200 |
| 2022/04/15 | 1,170 | 1,176 | 1,138 | 1,170 | 542,500 |
| 2022/04/14 | 1,220 | 1,236 | 1,152 | 1,197 | 1,114,600 |
| 2022/04/13 | 1,189 | 1,238 | 1,173 | 1,230 | 726,200 |
| 2022/04/12 | 1,147 | 1,230 | 1,145 | 1,196 | 1,172,300 |
| 2022/04/11 | 1,213 | 1,225 | 1,125 | 1,143 | 1,585,900 |
| 2022/04/08 | 1,249 | 1,276 | 1,233 | 1,233 | 3,009,200 |
| 2022/04/07 | 1,333 | 1,354 | 1,302 | 1,325 | 1,037,100 |
| 2022/04/06 | 1,368 | 1,401 | 1,292 | 1,365 | 1,583,700 |
| 2022/04/05 | 1,243 | 1,370 | 1,241 | 1,350 | 1,566,500 |
| 2022/04/04 | 1,168 | 1,225 | 1,154 | 1,220 | 711,500 |
| 2022/04/01 | 1,258 | 1,258 | 1,170 | 1,171 | 931,200 |
| 2022/03/31 | 1,285 | 1,328 | 1,201 | 1,260 | 1,718,100 |
| 2022/03/30 | 1,050 | 1,137 | 1,031 | 1,105 | 820,300 |
| 2022/03/29 | 1,098 | 1,107 | 1,078 | 1,104 | 292,200 |
| 2022/03/28 | 1,155 | 1,155 | 1,073 | 1,095 | 663,200 |
| 2022/03/25 | 1,190 | 1,191 | 1,140 | 1,174 | 342,500 |
| 2022/03/24 | 1,124 | 1,154 | 1,106 | 1,154 | 296,200 |
| 2022/03/23 | 1,090 | 1,169 | 1,076 | 1,147 | 614,000 |
| 2022/03/22 | 1,120 | 1,123 | 1,074 | 1,080 | 309,200 |
| 2022/03/18 | 1,139 | 1,144 | 1,091 | 1,112 | 399,600 |
| 2022/03/17 | 1,121 | 1,145 | 1,103 | 1,133 | 368,400 |
| 2022/03/16 | 1,101 | 1,108 | 1,074 | 1,080 | 224,000 |
| 2022/03/15 | 1,075 | 1,092 | 1,050 | 1,076 | 193,700 |
| 2022/03/14 | 1,064 | 1,112 | 1,064 | 1,084 | 276,300 |
| 2022/03/11 | 1,044 | 1,099 | 1,044 | 1,057 | 469,700 |
| 2022/03/10 | 1,107 | 1,116 | 1,078 | 1,104 | 288,700 |
| 2022/03/09 | 1,031 | 1,079 | 1,014 | 1,052 | 303,300 |
| 2022/03/08 | 1,016 | 1,066 | 1,001 | 1,036 | 351,900 |
| 2022/03/07 | 1,027 | 1,059 | 1,021 | 1,046 | 424,300 |
| 2022/03/04 | 1,120 | 1,123 | 1,078 | 1,087 | 287,700 |
| 2022/03/03 | 1,191 | 1,195 | 1,136 | 1,146 | 206,900 |
| 2022/03/02 | 1,157 | 1,180 | 1,145 | 1,161 | 251,100 |
| 2022/03/01 | 1,204 | 1,207 | 1,177 | 1,187 | 343,500 |
| 2022/02/28 | 1,172 | 1,191 | 1,123 | 1,175 | 506,300 |
| 2022/02/25 | 1,117 | 1,143 | 1,099 | 1,142 | 309,800 |
| 2022/02/24 | 1,081 | 1,113 | 1,068 | 1,088 | 340,300 |
| 2022/02/22 | 1,119 | 1,134 | 1,086 | 1,097 | 375,300 |
| 2022/02/21 | 1,150 | 1,162 | 1,129 | 1,141 | 241,800 |
| 2022/02/18 | 1,150 | 1,186 | 1,143 | 1,176 | 300,700 |
| 2022/02/17 | 1,194 | 1,206 | 1,175 | 1,189 | 282,800 |
| 2022/02/16 | 1,232 | 1,246 | 1,191 | 1,207 | 382,800 |
| 2022/02/15 | 1,211 | 1,223 | 1,173 | 1,184 | 302,500 |
| 2022/02/14 | 1,205 | 1,220 | 1,182 | 1,208 | 433,000 |
| 2022/02/10 | 1,315 | 1,320 | 1,222 | 1,265 | 838,800 |
| 2022/02/09 | 1,233 | 1,312 | 1,215 | 1,310 | 775,800 |
| 2022/02/08 | 1,252 | 1,266 | 1,101 | 1,176 | 1,548,600 |
| 2022/02/07 | 1,296 | 1,296 | 1,230 | 1,252 | 369,000 |
| 2022/02/04 | 1,266 | 1,304 | 1,250 | 1,296 | 393,500 |
| 2022/02/03 | 1,317 | 1,317 | 1,265 | 1,266 | 432,400 |
| 2022/02/02 | 1,311 | 1,342 | 1,300 | 1,336 | 298,100 |
| 2022/02/01 | 1,341 | 1,354 | 1,282 | 1,301 | 546,900 |
| 2022/01/31 | 1,235 | 1,318 | 1,221 | 1,292 | 517,300 |
| 2022/01/28 | 1,220 | 1,241 | 1,193 | 1,222 | 344,300 |
| 2022/01/27 | 1,284 | 1,312 | 1,192 | 1,204 | 574,400 |
| 2022/01/26 | 1,273 | 1,288 | 1,235 | 1,272 | 456,500 |
| 2022/01/25 | 1,306 | 1,320 | 1,223 | 1,248 | 731,800 |
| 2022/01/24 | 1,315 | 1,356 | 1,297 | 1,336 | 342,600 |
| 2022/01/21 | 1,361 | 1,369 | 1,314 | 1,351 | 592,600 |
| 2022/01/20 | 1,369 | 1,433 | 1,361 | 1,416 | 485,300 |
| 2022/01/19 | 1,437 | 1,448 | 1,380 | 1,389 | 743,000 |
| 2022/01/18 | 1,480 | 1,516 | 1,451 | 1,472 | 449,900 |
| 2022/01/17 | 1,530 | 1,551 | 1,487 | 1,492 | 443,900 |
| 2022/01/14 | 1,517 | 1,537 | 1,486 | 1,523 | 505,800 |
| 2022/01/13 | 1,613 | 1,618 | 1,537 | 1,556 | 553,500 |
| 2022/01/12 | 1,579 | 1,616 | 1,563 | 1,581 | 537,100 |
| 2022/01/11 | 1,575 | 1,601 | 1,530 | 1,539 | 587,200 |
| 2022/01/07 | 1,635 | 1,667 | 1,546 | 1,570 | 832,700 |
| 2022/01/06 | 1,631 | 1,650 | 1,592 | 1,613 | 761,100 |
| 2022/01/05 | 1,740 | 1,772 | 1,664 | 1,678 | 682,700 |
| 2022/01/04 | 1,831 | 1,840 | 1,725 | 1,740 | 1,186,400 |