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