6807 日本航空電子工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	2,660	2,667	2,601	2,617	182,400	2,617
2023-06-07	2,667	2,676	2,633	2,640	250,000	2,640
2023-06-06	2,631	2,634	2,603	2,634	140,000	2,634
2023-06-05	2,666	2,687	2,651	2,674	230,600	2,674
2023-06-02	2,537	2,631	2,537	2,620	241,200	2,620
2023-06-01	2,513	2,523	2,485	2,516	152,200	2,516
2023-05-31	2,585	2,585	2,509	2,521	532,700	2,521
2023-05-30	2,588	2,598	2,553	2,585	208,900	2,585
2023-05-29	2,609	2,630	2,577	2,593	165,600	2,593
2023-05-26	2,534	2,608	2,477	2,560	485,200	2,560
2023-05-25	2,600	2,630	2,588	2,615	202,800	2,615
2023-05-24	2,624	2,624	2,603	2,611	160,900	2,611
2023-05-23	2,670	2,686	2,637	2,649	239,700	2,649
2023-05-22	2,626	2,662	2,619	2,661	247,600	2,661
2023-05-19	2,581	2,633	2,577	2,629	227,000	2,629
2023-05-18	2,557	2,575	2,537	2,569	136,900	2,569
2023-05-17	2,523	2,538	2,514	2,531	168,300	2,531
2023-05-16	2,510	2,529	2,501	2,528	148,300	2,528
2023-05-15	2,489	2,515	2,476	2,501	181,100	2,501
2023-05-12	2,460	2,492	2,447	2,489	181,300	2,489
2023-05-11	2,470	2,472	2,444	2,462	172,600	2,462
2023-05-10	2,452	2,484	2,452	2,484	158,600	2,484
2023-05-09	2,468	2,480	2,452	2,470	153,100	2,470
2023-05-08	2,471	2,477	2,450	2,459	189,200	2,459
2023-05-02	2,500	2,528	2,468	2,473	205,200	2,473
2023-05-01	2,425	2,518	2,423	2,502	484,000	2,502
2023-04-28	2,300	2,387	2,287	2,375	511,600	2,375
2023-04-27	2,323	2,355	2,303	2,340	197,600	2,340
2023-04-26	2,404	2,409	2,335	2,346	232,800	2,346
2023-04-25	2,450	2,473	2,418	2,425	149,200	2,425
2023-04-24	2,418	2,438	2,409	2,432	151,400	2,432
2023-04-21	2,376	2,420	2,371	2,412	206,300	2,412
2023-04-20	2,350	2,395	2,343	2,388	180,900	2,388
2023-04-19	2,366	2,379	2,344	2,378	192,300	2,378
2023-04-18	2,355	2,394	2,318	2,375	243,500	2,375
2023-04-17	2,338	2,352	2,290	2,339	331,700	2,339
2023-04-14	2,276	2,284	2,263	2,268	163,000	2,268
2023-04-13	2,258	2,258	2,232	2,238	134,200	2,238
2023-04-12	2,253	2,269	2,245	2,258	131,800	2,258
2023-04-11	2,238	2,263	2,233	2,250	200,100	2,250
2023-04-10	2,208	2,226	2,193	2,219	175,700	2,219
2023-04-07	2,197	2,223	2,197	2,211	114,300	2,211
2023-04-06	2,228	2,228	2,172	2,202	238,400	2,202
2023-04-05	2,265	2,265	2,213	2,249	164,600	2,249
2023-04-04	2,288	2,306	2,256	2,293	198,900	2,293
2023-04-03	2,336	2,355	2,306	2,313	143,300	2,313
2023-03-31	2,267	2,317	2,257	2,298	181,800	2,298
2023-03-30	2,287	2,306	2,267	2,279	217,800	2,279
2023-03-29	2,288	2,330	2,274	2,326	140,800	2,326
2023-03-28	2,310	2,318	2,276	2,280	110,700	2,280
2023-03-27	2,314	2,315	2,296	2,303	116,900	2,303
2023-03-24	2,282	2,296	2,275	2,284	85,100	2,284
2023-03-23	2,269	2,288	2,255	2,282	94,200	2,282
2023-03-22	2,277	2,291	2,263	2,269	155,000	2,269
2023-03-20	2,274	2,280	2,225	2,227	146,900	2,227
2023-03-17	2,248	2,291	2,238	2,284	208,200	2,284
2023-03-16	2,153	2,225	2,135	2,221	176,000	2,221
2023-03-15	2,239	2,239	2,201	2,221	186,800	2,221
2023-03-14	2,215	2,218	2,153	2,208	242,500	2,208
2023-03-13	2,256	2,259	2,210	2,253	214,000	2,253
2023-03-10	2,312	2,330	2,290	2,294	242,900	2,294
2023-03-09	2,330	2,340	2,319	2,340	114,600	2,340
2023-03-08	2,286	2,305	2,270	2,302	95,100	2,302
2023-03-07	2,288	2,288	2,271	2,286	95,000	2,286
2023-03-06	2,253	2,286	2,253	2,277	95,800	2,277
2023-03-03	2,259	2,260	2,236	2,243	132,800	2,243
2023-03-02	2,267	2,279	2,224	2,240	120,300	2,240
2023-03-01	2,242	2,279	2,242	2,276	82,700	2,276
2023-02-28	2,239	2,268	2,236	2,260	201,600	2,260
2023-02-27	2,241	2,243	2,217	2,239	159,600	2,239
2023-02-24	2,249	2,272	2,245	2,264	103,400	2,264
2023-02-22	2,251	2,264	2,225	2,236	141,200	2,236
2023-02-21	2,272	2,283	2,269	2,278	62,000	2,278
2023-02-20	2,286	2,286	2,254	2,268	79,200	2,268
2023-02-17	2,277	2,295	2,256	2,266	98,500	2,266
2023-02-16	2,263	2,299	2,263	2,299	103,300	2,299
2023-02-15	2,254	2,265	2,242	2,250	71,700	2,250
2023-02-14	2,261	2,269	2,246	2,252	53,400	2,252
2023-02-13	2,248	2,249	2,224	2,226	70,100	2,226
2023-02-10	2,255	2,268	2,240	2,244	88,400	2,244
2023-02-09	2,248	2,268	2,237	2,265	74,800	2,265
2023-02-08	2,263	2,288	2,246	2,252	99,400	2,252
2023-02-07	2,219	2,276	2,216	2,268	148,500	2,268
2023-02-06	2,230	2,252	2,206	2,212	183,000	2,212
2023-02-03	2,238	2,244	2,190	2,194	174,300	2,194
2023-02-02	2,216	2,248	2,211	2,245	163,400	2,245
2023-02-01	2,244	2,258	2,215	2,216	204,000	2,216
2023-01-31	2,188	2,247	2,188	2,221	327,300	2,221
2023-01-30	2,097	2,188	2,062	2,179	730,900	2,179
2023-01-27	2,227	2,243	2,162	2,179	430,700	2,179
2023-01-26	2,251	2,263	2,218	2,235	88,500	2,235
2023-01-25	2,229	2,250	2,223	2,246	89,100	2,246
2023-01-24	2,238	2,246	2,218	2,231	133,600	2,231
2023-01-23	2,193	2,216	2,185	2,214	124,500	2,214
2023-01-20	2,173	2,178	2,150	2,163	127,700	2,163
2023-01-19	2,197	2,197	2,169	2,180	162,400	2,180
2023-01-18	2,183	2,235	2,178	2,209	161,700	2,209
2023-01-17	2,134	2,174	2,134	2,172	150,200	2,172
2023-01-16	2,143	2,170	2,132	2,150	243,600	2,150
2023-01-13	2,162	2,202	2,140	2,147	220,000	2,147
2023-01-12	2,166	2,203	2,166	2,190	192,200	2,190
2023-01-11	2,137	2,163	2,137	2,150	76,800	2,150
2023-01-10	2,150	2,156	2,116	2,121	144,000	2,121
2023-01-06	2,099	2,129	2,083	2,124	167,900	2,124
2023-01-05	2,080	2,127	2,079	2,121	140,200	2,121
2023-01-04	2,098	2,111	2,078	2,089	152,100	2,089

分割・併合履歴： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株