[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 
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
2016-06-20801.00836.00801.00835.009810080744400
2016-06-17771.00804.00771.00802.006730053447900
2016-06-16793.00793.00759.00768.006610050898900
2016-06-15770.00791.00768.00778.002310017991400
2016-06-14774.00784.00772.00778.003900030324500
2016-06-13787.00800.00785.00786.007170056729800
2016-06-10817.00818.00800.00814.005960048496500
2016-06-09826.00826.00805.00813.005020040866900
2016-06-08818.00842.00811.00822.00148700122933100
2016-06-07821.00821.00812.00820.009260075729200
2016-06-06788.00823.00777.00822.00172200138640500
2016-06-03781.00799.00772.00797.00201700159422100
2016-06-02741.00750.00730.00732.001480010907000
2016-06-01750.00760.00734.00747.007400055536800
2016-05-31715.00755.00711.00752.007640056373000
2016-05-30705.00713.00705.00713.001590011272500
2016-05-27706.00706.00701.00703.00101007102100
2016-05-26708.00709.00702.00706.001590011224200
2016-05-25702.00708.00701.00703.0084005911200
2016-05-24703.00708.00697.00699.002030014240900
2016-05-23709.00711.00690.00707.002540017903300
2016-05-20701.00711.00701.00709.001640011596800
2016-05-19710.00710.00698.00705.001820012847800
2016-05-18711.00713.00701.00706.00100007065500
2016-05-17707.00710.00702.00708.00134009450000
2016-05-16694.00711.00694.00701.001480010394600
2016-05-13726.00728.00689.00702.004650033026600
2016-05-12708.00724.00706.00718.001530010943200
2016-05-11724.00729.00711.00716.002070014897700
2016-05-10693.00726.00685.00723.002860020295700
2016-05-09696.00697.00685.00689.002090014413500
2016-05-06696.00706.00683.00686.003260022491400
2016-05-02700.00705.00691.00692.004070028361600
2016-04-28729.00736.00709.00715.004710034080400
2016-04-27719.00725.00715.00723.001490010747300
2016-04-26738.00749.00715.00719.002880020908900
2016-04-25741.00747.00731.00742.002390017678500
2016-04-22725.00741.00722.00741.002630019329000
2016-04-21737.00743.00728.00731.003910028707400
2016-04-20717.00736.00717.00731.004150030207300
2016-04-19729.00738.00713.00713.002750020098900
2016-04-18719.00728.00704.00710.001620011598900
2016-04-15734.00743.00732.00734.001430010528200
2016-04-14735.00744.00735.00744.002930021683100
2016-04-13720.00732.00718.00729.001710012421200
2016-04-12698.00719.00698.00714.002490017692000
2016-04-11693.00710.00692.00702.002120014833000
2016-04-08680.00710.00680.00700.002990020815500
2016-04-07687.00705.00685.00692.003490024171200
2016-04-06689.00702.00689.00690.002610018097100
2016-04-05728.00728.00699.00700.002680018992400
2016-04-04724.00740.00717.00729.003900028323700
2016-04-01765.00765.00732.00734.005690042147700
2016-03-31756.00777.00756.00763.003780029080000
2016-03-30753.00770.00745.00749.007870059811900
2016-03-29753.00755.00745.00753.004560034251300
2016-03-28756.00769.00750.00758.003820028979200
2016-03-25750.00761.00749.00750.002290017207600
2016-03-24750.00758.00747.00749.005800043505200
2016-03-23756.00760.00742.00754.002890021767900
2016-03-22736.00753.00732.00753.005890043735300
2016-03-18742.00753.00704.00706.007330053129700
2016-03-17754.00757.00738.00746.004640034677800
2016-03-16759.00759.00747.00750.003600027059800
2016-03-15755.00767.00754.00763.006480049242000
2016-03-14732.00770.00731.00769.009620072475100
2016-03-11708.00728.00708.00724.005080036399200
2016-03-10712.00725.00709.00714.004280030581900
2016-03-09703.00717.00698.00713.004410031061300
2016-03-08721.00727.00703.00710.003690026337600
2016-03-07710.00728.00706.00724.007250051975100
2016-03-04704.00720.00703.00708.006800048241800
2016-03-03714.00718.00701.00708.006660047150800
2016-03-02688.00725.00687.00722.004840034159800
2016-03-01690.00695.00672.00678.001830012430800
2016-02-29700.00710.00690.00690.005790040628300
2016-02-26680.00689.00680.00686.001850012665900
2016-02-25667.00682.00665.00677.003580024021700
2016-02-24667.00670.00657.00664.005200034422100
2016-02-23676.00685.00671.00671.002270015371600
2016-02-22673.00681.00668.00675.001750011788300
2016-02-19683.00683.00670.00676.001710011564500
2016-02-18676.00689.00676.00687.002960020189700
2016-02-17666.00685.00660.00666.002790018717800
2016-02-16650.00685.00650.00666.005690038137200
2016-02-15650.00660.00641.00655.007650049799700
2016-02-12646.00665.00634.00636.0012410080487400
2016-02-10685.00693.00664.00670.008010054098200
2016-02-09692.00710.00683.00684.005020034739700
2016-02-08669.00727.00669.00726.0010220072236700
2016-02-05698.00705.00680.00685.003170021898200
2016-02-04701.00719.00698.00699.003410024045700
2016-02-03713.00716.00702.00705.002480017556300
2016-02-02733.00742.00728.00728.003260023908100
2016-02-01735.00747.00729.00747.004610034069800
2016-01-29714.00725.00694.00725.005330037671700
2016-01-28712.00713.00691.00694.007240050500100
2016-01-27710.00720.00702.00718.002980021201800
2016-01-26705.00705.00691.00691.002430016918600
2016-01-25718.00718.00701.00706.004540032154200
2016-01-22689.00705.00680.00705.006750046757400
2016-01-21691.00707.00669.00671.007920054590800
2016-01-20724.00724.00694.00696.006760047640200
2016-01-19714.00727.00711.00722.003660026328700
2016-01-18712.00715.00704.00714.006390045422400
2016-01-15751.00753.00729.00730.003900028936100
2016-01-14731.00739.00724.00737.008480062013100
2016-01-13758.00758.00741.00746.004190031407900
2016-01-12751.00755.00728.00728.009640071266800
2016-01-08750.00766.00745.00755.007380055660700
2016-01-07765.00765.00754.00754.005760043654300
2016-01-06780.00787.00763.00768.006750051952300
2016-01-05784.00787.00771.00780.003690028808700
2016-01-04790.00799.00777.00780.004680036731000
2015-12-30785.00802.00780.00794.009340074044900
2015-12-29780.00788.00774.00785.005850045660100
2015-12-28750.00776.00750.00773.008030061482200
2015-12-25768.00769.00750.00753.00177900134690500
2015-12-24780.00784.00768.00768.00162100125782700
2015-12-22777.00784.00777.00779.0010760083982900
2015-12-21785.00792.00780.00787.0010770084538700
2015-12-18790.00805.00790.00790.00150200119619000
2015-12-17800.00805.00788.00790.00148600118602300
2015-12-16800.00802.00796.00800.008000063926800
2015-12-15803.00805.00796.00797.006680053370900
2015-12-14800.00806.00796.00806.006520052159100
2015-12-11806.00811.00806.00809.009960080461400
2015-12-10811.00811.00807.00807.005430043910600
2015-12-09810.00817.00808.00812.005630045770900
2015-12-08815.00820.00811.00812.004290034941900
2015-12-07820.00823.00817.00818.005180042419000
2015-12-04817.00821.00815.00815.005890048129900
2015-12-03827.00832.00822.00826.004160034387200

   ※ 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