[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 
2017-06-26883.00884.00871.00871.00125800110152700
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
2016-10-18832.00838.00827.00833.001860015475300
2016-10-17831.00840.00830.00831.001620013513200
2016-10-14825.00844.00822.00831.002620021732000
2016-10-13845.00850.00828.00830.002900024161700
2016-10-12854.00858.00837.00840.003270027718500
2016-10-11844.00855.00841.00854.004750040345000
2016-10-07840.00840.00835.00840.002330019521700
2016-10-06831.00840.00831.00839.004190035098000
2016-10-05826.00830.00821.00830.002570021269400
2016-10-04820.00827.00818.00826.003010024762900
2016-10-03817.00824.00812.00815.001860015195200
2016-09-30811.00815.00802.00809.002660021524900
2016-09-29822.00823.00814.00821.001480012143200
2016-09-28819.00821.00809.00813.001840014966900
2016-09-27807.00823.00802.00823.003130025493700
2016-09-26816.00819.00806.00810.001250010135900
2016-09-23820.00820.00809.00814.003660029746300
2016-09-21810.00819.00795.00816.005210042087700
2016-09-20814.00828.00813.00821.001850015190800
2016-09-16806.00820.00802.00819.001920015586400
2016-09-15808.00812.00804.00806.001630013150700
2016-09-14819.00819.00809.00809.002270018445200
2016-09-13821.00823.00813.00813.001690013780000
2016-09-12827.00828.00817.00818.001430011729400
2016-09-09825.00834.00825.00825.003710030680500
2016-09-08847.00847.00835.00840.0097008154500
2016-09-07836.00847.00823.00844.002630022080800
2016-09-06817.00850.00817.00835.004130034707000
2016-09-05821.00834.00816.00823.002410019878500
2016-09-02829.00829.00815.00819.002840023352700
2016-09-01834.00835.00825.00829.002890023945800
2016-08-31842.00842.00830.00834.002080017369000
2016-08-30837.00844.00828.00841.001760014712100
2016-08-29824.00837.00823.00836.002170018059100
2016-08-26821.00821.00800.00812.003180025782000
2016-08-25830.00830.00817.00820.001960016083300
2016-08-24834.00836.00820.00821.0077006349500
2016-08-23841.00841.00822.00827.002220018404500
2016-08-22827.00843.00826.00841.002290019140900
2016-08-19826.00835.00819.00829.001760014558400
2016-08-18818.00833.00818.00824.001810014947100
2016-08-17806.00832.00806.00825.004120033752800
2016-08-16842.00842.00815.00820.002740022560100
2016-08-15837.00848.00823.00830.001290010762100
2016-08-12820.00830.00820.00823.001950016082500
2016-08-10814.00822.00814.00817.001510012351800
2016-08-09839.00839.00816.00819.002140017674300
2016-08-08826.00849.00798.00839.004850040596900
2016-08-05814.00828.00802.00811.004440036006900
2016-08-04823.00824.00805.00824.003200026269300
2016-08-03826.00831.00802.00808.004000032541200
2016-08-02847.00857.00837.00839.003210027142700
2016-08-01866.00870.00843.00859.003050026141600
2016-07-29874.00874.00830.00863.005610047840400
2016-07-28860.00863.00844.00845.004930041969600
2016-07-27862.00870.00854.00857.004240036531600
2016-07-26873.00875.00856.00857.004630039872200
2016-07-25883.00893.00874.00879.004180036874000
2016-07-22881.00884.00863.00872.003640031754100
2016-07-21900.00905.00880.00886.008160072618000
2016-07-20869.00894.00864.00894.009020079581700
2016-07-19855.00871.00851.00860.007280062597300
2016-07-15870.00875.00858.00859.004400038120400
2016-07-14867.00883.00865.00876.003890033948200
2016-07-13886.00890.00877.00878.006930061163000
2016-07-12887.00890.00870.00882.009360082586000
2016-07-11851.00869.00829.00862.007630065076800
2016-07-08864.00874.00826.00836.007420062392600
2016-07-07857.00876.00850.00853.005600048100500
2016-07-06869.00884.00852.00879.008350072458300
2016-07-05908.00908.00879.00888.008840078733800
2016-07-04869.00908.00869.00908.00241900216706900
2016-07-01852.00866.00841.00861.006570056085400
2016-06-30865.00869.00831.00851.00144500123006200
2016-06-29847.00869.00845.00868.00240200205902700
2016-06-28783.00820.00772.00817.0010190082128000
2016-06-27752.00800.00751.00792.009720076076100
2016-06-24824.00824.00730.00750.0012660097831300
2016-06-23810.00813.00781.00801.009730077340300
2016-06-22843.00843.00808.00819.005870048133600
2016-06-21840.00847.00832.00845.00126600106620000

   ※ 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