[6779 東証1部] 日本電波工業 日足 時系列データ

[6779 東証1部] 日本電波工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23840.00844.00836.00842.006720056498300
2017-10-20842.00843.00832.00833.004930041260600
2017-10-19848.00850.00841.00844.006470054701100
2017-10-18850.00850.00838.00843.004320036364000
2017-10-17851.00853.00843.00846.004220035727700
2017-10-16844.00858.00840.00849.008800074727100
2017-10-13828.00845.00823.00841.00145200121237600
2017-10-12837.00837.00821.00827.00137600113637200
2017-10-11834.00835.00825.00828.00166600138138800
2017-10-10830.00841.00826.00839.008460070438800
2017-10-06836.00838.00828.00832.0011120092453500
2017-10-05851.00857.00836.00839.00137200115782900
2017-10-04864.00864.00852.00856.0010260087857100
2017-10-03874.00874.00856.00864.007260062647800
2017-10-02880.00884.00853.00869.00219700191308200
2017-09-29852.00899.00847.00877.00428100374357700
2017-09-28847.00852.00843.00852.005530046905100
2017-09-27843.00849.00839.00847.003680031071000
2017-09-26858.00859.00839.00843.008620073082100
2017-09-25849.00849.00837.00839.005440045851800
2017-09-22838.00843.00830.00834.005670047330900
2017-09-21853.00854.00841.00844.003710031403700
2017-09-20843.00853.00838.00849.009140077392000
2017-09-19850.00854.00845.00848.007240061428800
2017-09-15834.00845.00827.00845.007310061311600
2017-09-14850.00852.00827.00829.006870057555600
2017-09-13840.00857.00837.00852.008790074740500
2017-09-12838.00838.00830.00837.005120042726300
2017-09-11819.00832.00817.00829.005370044357200
2017-09-08817.00819.00810.00816.005750046867300
2017-09-07812.00820.00810.00818.005300043202100
2017-09-06801.00816.00794.00813.004970040022000
2017-09-05820.00824.00801.00807.008390067755600
2017-09-04830.00833.00811.00818.0011960097709300
2017-09-01840.00840.00828.00838.004630038565300
2017-08-31830.00839.00829.00837.005730047848300
2017-08-30824.00829.00820.00829.005200042860800
2017-08-29815.00823.00812.00823.005240042841300
2017-08-28820.00825.00812.00819.003900031843300
2017-08-25824.00824.00812.00818.0010830088297400
2017-08-24824.00824.00816.00821.006430052681500
2017-08-23829.00830.00821.00824.004920040612100
2017-08-22825.00833.00820.00823.007590062485000
2017-08-21830.00832.00817.00830.007300060162500
2017-08-18830.00830.00816.00823.00184500151770400
2017-08-17851.00854.00844.00851.003570030310500
2017-08-16831.00856.00831.00852.007830066107000
2017-08-15838.00838.00830.00833.003840032012500
2017-08-14840.00840.00824.00831.007270060402000
2017-08-10850.00850.00835.00840.008330070006400
2017-08-09869.00869.00841.00849.00120800102584900
2017-08-08863.00869.00857.00869.00118200101925600
2017-08-07869.00880.00852.00867.00277500240411900
2017-08-04901.00918.00895.00918.0010610096461500
2017-08-03910.00910.00885.00897.006090054325200
2017-08-02895.00902.00885.00898.006010053690200
2017-08-01927.00930.00876.00880.00226500201595100
2017-07-31934.00939.00920.00922.007130066126400
2017-07-28961.00971.00930.00932.00133500126046800
2017-07-27943.00985.00941.00972.00249000242466700
2017-07-26943.00946.00929.00936.009330087488000
2017-07-25948.00979.00931.00938.00441000421913900
2017-07-24933.00950.00930.00941.00194400182834900
2017-07-21933.00939.00922.00930.00110100102491700
2017-07-20913.00935.00908.00933.00146100135287200
2017-07-19923.00923.00911.00918.0010260094284800
2017-07-18914.00923.00908.00918.009950091162800
2017-07-14906.00910.00900.00908.002430022048700
2017-07-13919.00925.00904.00906.005190047445100
2017-07-12916.00924.00910.00921.008130074649400
2017-07-11890.00921.00890.00911.009530086596400
2017-07-10886.00893.00881.00890.003370030011500
2017-07-07887.00892.00880.00880.004030035659200
2017-07-06887.00892.00884.00887.002500022183100
2017-07-05874.00895.00874.00891.008130071942300
2017-07-04885.00885.00873.00876.006050053192900
2017-07-03875.00882.00872.00878.002340020532100
2017-06-30868.00878.00868.00876.002640023040000
2017-06-29872.00885.00867.00883.007570066131700
2017-06-28875.00881.00870.00870.003000026224800
2017-06-27875.00881.00867.00878.008070070623900
2017-06-26883.00884.00871.00871.00125800110152700
2017-06-23899.00899.00881.00884.005360047449300
2017-06-22892.00900.00885.00885.00113600101130200
2017-06-21922.00924.00889.00890.00138100124542700
2017-06-20908.00937.00908.00922.00136200125562500
2017-06-19893.00908.00893.00906.006470058409100
2017-06-16881.00898.00878.00894.006640059342400
2017-06-15889.00891.00877.00886.005000044234800
2017-06-14871.00893.00871.00888.008930078980300
2017-06-13860.00867.00860.00862.002280019684000
2017-06-12863.00871.00859.00861.002290019748000
2017-06-09862.00874.00862.00871.004250036861500
2017-06-08870.00872.00862.00862.003230028019500
2017-06-07857.00866.00852.00864.004410037959900
2017-06-06857.00864.00852.00856.003260028015000
2017-06-05866.00869.00855.00855.00117400100907800
2017-06-02883.00896.00866.00870.0011290099005900
2017-06-01877.00883.00875.00878.003640031955200
2017-05-31883.00883.00877.00877.002390021022200
2017-05-30878.00883.00873.00880.003790033311400
2017-05-29876.00880.00872.00879.003430030026100
2017-05-26884.00887.00872.00880.002170019117100
2017-05-25887.00894.00883.00890.003450030715600
2017-05-24893.00893.00887.00891.003510031242700
2017-05-23884.00891.00883.00886.004010035539300
2017-05-22880.00892.00872.00889.005560049016200
2017-05-19880.00883.00869.00881.003900034181600
2017-05-18859.00870.00858.00870.004780041272500
2017-05-17883.00885.00874.00882.006510057360200
2017-05-16890.00890.00880.00885.007560066883000
2017-05-15900.00901.00880.00891.00224100200522000
2017-05-12840.00840.00828.00836.002350019614200
2017-05-11833.00842.00831.00839.003710031045600
2017-05-10834.00837.00831.00833.004260035508600
2017-05-09833.00833.00827.00832.004210034991800
2017-05-08827.00833.00825.00832.005480045512900
2017-05-02816.00824.00816.00823.004960040736100
2017-05-01808.00818.00804.00817.002280018515200
2017-04-28815.00815.00805.00806.003080024929000
2017-04-27815.00818.00809.00816.002760022489500
2017-04-26810.00814.00806.00814.002220018011400
2017-04-25794.00804.00792.00803.001930015443200
2017-04-24796.00798.00786.00792.001910015122600
2017-04-21781.00794.00779.00786.001500011773100
2017-04-20775.00781.00775.00776.0095007384000
2017-04-19770.00781.00766.00776.002260017531100
2017-04-18769.00780.00769.00770.001700013151000
2017-04-17753.00765.00753.00765.001700012898400
2017-04-14759.00766.00750.00755.004350032967800
2017-04-13768.00768.00755.00759.004180031751800
2017-04-12778.00779.00762.00764.004060031181100
2017-04-11785.00787.00780.00783.002700021131800
2017-04-10780.00791.00779.00785.001600012588000
2017-04-07780.00788.00777.00780.003030023662900
2017-04-06795.00795.00773.00773.004210032856800
2017-04-05793.00796.00786.00786.005450043100400
2017-04-04817.00817.00790.00790.008870070911600
2017-04-03817.00820.00807.00815.004760038811600
2017-03-31855.00857.00816.00817.009860082029800
2017-03-30820.00875.00820.00845.00196900167774400
2017-03-29827.00931.00814.00823.00268000227637600
2017-03-28822.00827.00816.00827.004180034411500
2017-03-27820.00820.00810.00814.005460044520200
2017-03-24816.00819.00812.00816.007160058317200
2017-03-23820.00821.00815.00816.004430036200300
2017-03-22823.00826.00820.00820.006830056142400
2017-03-21826.00839.00826.00831.004160034561300
2017-03-17846.00847.00822.00825.0011330094108700
2017-03-16854.00860.00846.00854.001910016299800
2017-03-15863.00863.00854.00860.002200018868600
2017-03-14862.00866.00856.00866.002530021811700
2017-03-13862.00867.00848.00865.006050052026500
2017-03-10837.00851.00832.00850.007980067241200
2017-03-09826.00831.00825.00828.002920024133200
2017-03-08827.00830.00823.00825.002840023426300
2017-03-07832.00834.00826.00827.003160026187200
2017-03-06840.00840.00830.00831.004740039535600
2017-03-03840.00842.00839.00840.006100051231400
2017-03-02844.00846.00833.00839.003810032036300
2017-03-01833.00838.00830.00836.004560038024800
2017-02-28835.00839.00830.00831.006290052379900
2017-02-27840.00840.00830.00835.004980041563300
2017-02-24851.00851.00843.00846.003620030612900
2017-02-23853.00860.00848.00856.004350037181300
2017-02-22854.00855.00843.00852.002890024514400
2017-02-21845.00858.00843.00853.003280027868800
2017-02-20846.00846.00836.00846.003070025864300
2017-02-17848.00854.00845.00848.003400028837100
2017-02-16859.00859.00847.00849.002120018083200
2017-02-15856.00864.00852.00858.002940025200400
2017-02-14860.00868.00842.00842.004570038933900
2017-02-13857.00878.00846.00859.006030051959900
2017-02-10848.00852.00840.00846.003900032961200
2017-02-09850.00850.00836.00836.006210052116700
2017-02-08849.00860.00842.00852.005760049093600
2017-02-07871.00876.00845.00846.00182400155858000
2017-02-06892.00905.00880.00902.004430039556000
2017-02-03877.00889.00877.00877.003480030639000
2017-02-02892.00895.00875.00877.003270028704200
2017-02-01880.00890.00876.00883.004100036159200
2017-01-31900.00903.00892.00892.002210019808100
2017-01-30903.00915.00902.00906.003370030609800
2017-01-27920.00920.00901.00903.003490031770800
2017-01-26889.00920.00880.00915.007390066826600
2017-01-25875.00877.00872.00875.003650031933600
2017-01-24872.00872.00859.00867.002460021251200
2017-01-23872.00883.00872.00875.002100018421300
2017-01-20878.00888.00875.00881.003040026790600
2017-01-19875.00889.00874.00884.001740015334900
2017-01-18865.00869.00857.00868.002080017941400
2017-01-17890.00890.00871.00872.002310020244600
2017-01-16897.00900.00893.00896.001510013525400
2017-01-13890.00908.00889.00900.002580023233100
2017-01-12905.00906.00894.00895.002180019584300
2017-01-11911.00919.00901.00908.002770025189900
2017-01-10911.00920.00906.00912.003360030698000
2017-01-06909.00920.00909.00917.004250038935600
2017-01-05918.00919.00908.00913.004140037838600
2017-01-04899.00915.00896.00915.008220074895900
2016-12-30886.00895.00876.00890.002940026134400
2016-12-29887.00891.00873.00886.004760041932600
2016-12-28877.00895.00876.00894.001610014276700
2016-12-27884.00887.00868.00872.004390038392300
2016-12-26911.00911.00884.00891.004840043349200
2016-12-22903.00914.00900.00910.002710024600700
2016-12-21906.00914.00900.00907.003630032935600
2016-12-20902.00910.00900.00906.003750033930800
2016-12-19916.00917.00892.00901.004010036329100
2016-12-16913.00918.00911.00915.003180029094300
2016-12-15912.00918.00906.00913.003690033640100
2016-12-14916.00920.00903.00909.002860026089200
2016-12-13903.00919.00899.00914.003470031674600
2016-12-12919.00920.00903.00911.005730052348100
2016-12-09900.00912.00898.00912.006380057760100
2016-12-08920.00920.00896.00912.005450049591600
2016-12-07875.00922.00871.00917.00188000169998600
2016-12-06871.00877.00854.00872.007850068414600
2016-12-05860.00870.00848.00867.004540039241000
2016-12-02847.00870.00847.00863.006090052523000
2016-12-01843.00873.00841.00850.008010068394400
2016-11-30843.00843.00830.00839.002790023321100
2016-11-29839.00841.00836.00839.001900015921400
2016-11-28839.00844.00834.00841.002190018359200
2016-11-25836.00841.00835.00838.003170026576200
2016-11-24846.00847.00830.00838.002150018037100
2016-11-22846.00846.00837.00840.001400011766800
2016-11-21840.00847.00839.00843.001470012403000
2016-11-18842.00847.00831.00840.003880032616200
2016-11-17827.00839.00827.00835.002380019870100
2016-11-16827.00833.00824.00833.004210034927800
2016-11-15825.00832.00811.00819.002350019288000
2016-11-14808.00836.00805.00828.007950065532700
2016-11-11823.00825.00803.00807.003400027741200
2016-11-10790.00818.00790.00816.003110025070500
2016-11-09818.00820.00760.00769.005390042516700
2016-11-08827.00827.00814.00816.002780022793100
2016-11-07829.00831.00824.00828.002050016983000
2016-11-04821.00827.00814.00814.002980024382400
2016-11-02842.00843.00830.00834.002350019628400
2016-11-01844.00853.00841.00851.001890016015300
2016-10-31847.00852.00840.00847.003940033339800
2016-10-28854.00854.00840.00846.008970075913800
2016-10-27855.00855.00842.00846.001960016625300
2016-10-26847.00855.00840.00853.002600022063900
2016-10-25847.00858.00847.00856.002700023075600
2016-10-24841.00850.00841.00847.001390011773800
2016-10-21850.00853.00837.00846.002220018812700
2016-10-20840.00847.00836.00846.001880015833700
2016-10-19838.00838.00832.00837.001630013621700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog