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
2023-06-082,6602,6672,6012,617182,4002,617
2023-06-072,6672,6762,6332,640250,0002,640
2023-06-062,6312,6342,6032,634140,0002,634
2023-06-052,6662,6872,6512,674230,6002,674
2023-06-022,5372,6312,5372,620241,2002,620
2023-06-012,5132,5232,4852,516152,2002,516
2023-05-312,5852,5852,5092,521532,7002,521
2023-05-302,5882,5982,5532,585208,9002,585
2023-05-292,6092,6302,5772,593165,6002,593
2023-05-262,5342,6082,4772,560485,2002,560
2023-05-252,6002,6302,5882,615202,8002,615
2023-05-242,6242,6242,6032,611160,9002,611
2023-05-232,6702,6862,6372,649239,7002,649
2023-05-222,6262,6622,6192,661247,6002,661
2023-05-192,5812,6332,5772,629227,0002,629
2023-05-182,5572,5752,5372,569136,9002,569
2023-05-172,5232,5382,5142,531168,3002,531
2023-05-162,5102,5292,5012,528148,3002,528
2023-05-152,4892,5152,4762,501181,1002,501
2023-05-122,4602,4922,4472,489181,3002,489
2023-05-112,4702,4722,4442,462172,6002,462
2023-05-102,4522,4842,4522,484158,6002,484
2023-05-092,4682,4802,4522,470153,1002,470
2023-05-082,4712,4772,4502,459189,2002,459
2023-05-022,5002,5282,4682,473205,2002,473
2023-05-012,4252,5182,4232,502484,0002,502
2023-04-282,3002,3872,2872,375511,6002,375
2023-04-272,3232,3552,3032,340197,6002,340
2023-04-262,4042,4092,3352,346232,8002,346
2023-04-252,4502,4732,4182,425149,2002,425
2023-04-242,4182,4382,4092,432151,4002,432
2023-04-212,3762,4202,3712,412206,3002,412
2023-04-202,3502,3952,3432,388180,9002,388
2023-04-192,3662,3792,3442,378192,3002,378
2023-04-182,3552,3942,3182,375243,5002,375
2023-04-172,3382,3522,2902,339331,7002,339
2023-04-142,2762,2842,2632,268163,0002,268
2023-04-132,2582,2582,2322,238134,2002,238
2023-04-122,2532,2692,2452,258131,8002,258
2023-04-112,2382,2632,2332,250200,1002,250
2023-04-102,2082,2262,1932,219175,7002,219
2023-04-072,1972,2232,1972,211114,3002,211
2023-04-062,2282,2282,1722,202238,4002,202
2023-04-052,2652,2652,2132,249164,6002,249
2023-04-042,2882,3062,2562,293198,9002,293
2023-04-032,3362,3552,3062,313143,3002,313
2023-03-312,2672,3172,2572,298181,8002,298
2023-03-302,2872,3062,2672,279217,8002,279
2023-03-292,2882,3302,2742,326140,8002,326
2023-03-282,3102,3182,2762,280110,7002,280
2023-03-272,3142,3152,2962,303116,9002,303
2023-03-242,2822,2962,2752,28485,1002,284
2023-03-232,2692,2882,2552,28294,2002,282
2023-03-222,2772,2912,2632,269155,0002,269
2023-03-202,2742,2802,2252,227146,9002,227
2023-03-172,2482,2912,2382,284208,2002,284
2023-03-162,1532,2252,1352,221176,0002,221
2023-03-152,2392,2392,2012,221186,8002,221
2023-03-142,2152,2182,1532,208242,5002,208
2023-03-132,2562,2592,2102,253214,0002,253
2023-03-102,3122,3302,2902,294242,9002,294
2023-03-092,3302,3402,3192,340114,6002,340
2023-03-082,2862,3052,2702,30295,1002,302
2023-03-072,2882,2882,2712,28695,0002,286
2023-03-062,2532,2862,2532,27795,8002,277
2023-03-032,2592,2602,2362,243132,8002,243
2023-03-022,2672,2792,2242,240120,3002,240
2023-03-012,2422,2792,2422,27682,7002,276
2023-02-282,2392,2682,2362,260201,6002,260
2023-02-272,2412,2432,2172,239159,6002,239
2023-02-242,2492,2722,2452,264103,4002,264
2023-02-222,2512,2642,2252,236141,2002,236
2023-02-212,2722,2832,2692,27862,0002,278
2023-02-202,2862,2862,2542,26879,2002,268
2023-02-172,2772,2952,2562,26698,5002,266
2023-02-162,2632,2992,2632,299103,3002,299
2023-02-152,2542,2652,2422,25071,7002,250
2023-02-142,2612,2692,2462,25253,4002,252
2023-02-132,2482,2492,2242,22670,1002,226
2023-02-102,2552,2682,2402,24488,4002,244
2023-02-092,2482,2682,2372,26574,8002,265
2023-02-082,2632,2882,2462,25299,4002,252
2023-02-072,2192,2762,2162,268148,5002,268
2023-02-062,2302,2522,2062,212183,0002,212
2023-02-032,2382,2442,1902,194174,3002,194
2023-02-022,2162,2482,2112,245163,4002,245
2023-02-012,2442,2582,2152,216204,0002,216
2023-01-312,1882,2472,1882,221327,3002,221
2023-01-302,0972,1882,0622,179730,9002,179
2023-01-272,2272,2432,1622,179430,7002,179
2023-01-262,2512,2632,2182,23588,5002,235
2023-01-252,2292,2502,2232,24689,1002,246
2023-01-242,2382,2462,2182,231133,6002,231
2023-01-232,1932,2162,1852,214124,5002,214
2023-01-202,1732,1782,1502,163127,7002,163
2023-01-192,1972,1972,1692,180162,4002,180
2023-01-182,1832,2352,1782,209161,7002,209
2023-01-172,1342,1742,1342,172150,2002,172
2023-01-162,1432,1702,1322,150243,6002,150
2023-01-132,1622,2022,1402,147220,0002,147
2023-01-122,1662,2032,1662,190192,2002,190
2023-01-112,1372,1632,1372,15076,8002,150
2023-01-102,1502,1562,1162,121144,0002,121
2023-01-062,0992,1292,0832,124167,9002,124
2023-01-052,0802,1272,0792,121140,2002,121
2023-01-042,0982,1112,0782,089152,1002,089

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