6807 日本航空電子工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-252,4842,4882,4572,462129,2002,462
2022-11-242,4722,4962,4642,468114,0002,468
2022-11-222,4352,4662,4302,450166,5002,450
2022-11-212,4002,4442,3922,424274,6002,424
2022-11-182,4202,4642,4132,449309,7002,449
2022-11-172,3502,4132,3412,409225,6002,409
2022-11-162,3602,3772,3302,360239,8002,360
2022-11-152,3242,3572,3172,356122,0002,356
2022-11-142,3162,3412,2932,324211,3002,324
2022-11-112,3382,3492,2982,316196,5002,316
2022-11-102,3002,3052,2862,293107,0002,293
2022-11-092,2982,3102,2872,302215,0002,302
2022-11-082,3122,3232,2902,302228,3002,302
2022-11-072,2912,3202,2742,302229,5002,302
2022-11-042,2882,3052,2682,280396,9002,280
2022-11-022,3302,3502,3072,335292,7002,335
2022-11-012,3252,3352,2892,309298,7002,309
2022-10-312,2432,3312,2432,319504,4002,319
2022-10-282,1342,2842,1332,2281,318,0002,228
2022-10-272,1502,1872,1062,1411,943,3002,141
2022-10-262,0592,0782,0342,050779,5002,050
2022-10-252,0382,0522,0242,049268,9002,049
2022-10-242,0502,0582,0192,025359,9002,025
2022-10-212,0202,0381,9931,997175,5001,997
2022-10-202,0222,0552,0162,034248,0002,034
2022-10-192,0822,0822,0412,042268,1002,042
2022-10-182,0802,0902,0422,090281,1002,090
2022-10-172,0522,0692,0452,064189,5002,064
2022-10-142,1092,1102,0562,073264,8002,073
2022-10-132,0822,1002,0602,064125,0002,064
2022-10-122,1302,1392,0922,093148,1002,093
2022-10-112,1472,1552,1102,130225,7002,130
2022-10-072,1672,1922,1502,174114,1002,174
2022-10-062,1952,2202,1952,199127,5002,199
2022-10-052,2262,2292,1852,185135,2002,185
2022-10-042,2132,2152,1802,197187,2002,197
2022-10-032,1152,1742,1092,163210,5002,163
2022-09-302,1232,1372,0922,120232,9002,120
2022-09-292,1842,1842,1242,139285,0002,139
2022-09-282,1642,2042,1302,157402,4002,157
2022-09-272,1992,2302,1942,214387,5002,214
2022-09-262,2552,2782,1762,192447,5002,192
2022-09-222,3002,3272,2802,312332,7002,312
2022-09-212,3572,3752,3272,337163,5002,337
2022-09-202,3712,3962,3702,389180,9002,389
2022-09-162,3692,3692,3272,338257,0002,338
2022-09-152,4022,4072,3732,393162,9002,393
2022-09-142,3842,4132,3732,400198,5002,400
2022-09-132,4442,4572,4272,452158,4002,452
2022-09-122,4632,4752,4482,45597,7002,455
2022-09-092,4582,4882,4342,444242,2002,444
2022-09-082,4292,4422,4142,431211,1002,431
2022-09-072,3692,3852,3322,382270,5002,382
2022-09-062,3452,3942,3362,384272,9002,384
2022-09-052,3122,3202,2862,309194,1002,309
2022-09-022,2972,3052,2602,302195,0002,302
2022-09-012,2982,3152,2792,297179,4002,297
2022-08-312,3002,3472,2982,340179,8002,340
2022-08-302,3062,3432,3012,337125,6002,337
2022-08-292,2952,3172,2842,292152,0002,292
2022-08-262,3682,3842,3552,36496,0002,364
2022-08-252,3502,3662,3412,351156,8002,351
2022-08-242,3132,3552,3052,326226,5002,326
2022-08-232,3392,3472,3022,303208,4002,303
2022-08-222,3822,3822,3492,358184,6002,358
2022-08-192,4302,4392,4032,404229,9002,404
2022-08-182,4032,4142,3732,407188,4002,407
2022-08-172,4002,4172,3932,406267,1002,406
2022-08-162,3892,3922,3652,388229,4002,388
2022-08-152,3862,3862,3602,377173,1002,377
2022-08-122,3602,3862,3512,362236,5002,362
2022-08-102,3532,3692,3372,344217,3002,344
2022-08-092,3662,3712,3402,352246,5002,352
2022-08-082,3682,3772,3412,374188,6002,374
2022-08-052,3502,3732,3422,368245,4002,368
2022-08-042,3022,3382,2872,329234,9002,329
2022-08-032,2622,3042,2492,298361,2002,298
2022-08-022,2742,3082,2472,260335,0002,260
2022-08-012,2562,2842,2412,274319,6002,274
2022-07-292,3602,3782,2462,262636,6002,262
2022-07-282,1302,3872,1272,3751,596,9002,375
2022-07-272,2272,2372,2062,230619,7002,230
2022-07-262,2062,2262,1992,220279,2002,220
2022-07-252,2302,2392,1972,206307,8002,206
2022-07-222,2032,2582,2032,249234,9002,249
2022-07-212,1902,2142,1812,206231,5002,206
2022-07-202,1862,2122,1712,192377,6002,192
2022-07-192,1562,1602,1222,150233,2002,150
2022-07-152,1392,1522,1302,138150,0002,138
2022-07-142,0632,1212,0612,114133,7002,114
2022-07-132,0622,0842,0542,069136,1002,069
2022-07-122,0602,0712,0472,062191,9002,062
2022-07-112,0682,0932,0682,086209,0002,086
2022-07-082,0462,0832,0352,042223,1002,042
2022-07-072,0442,0451,9952,038243,6002,038
2022-07-062,0212,0391,9911,995201,1001,995
2022-07-052,0662,0732,0362,049147,0002,049
2022-07-042,0312,0562,0262,043126,6002,043
2022-07-012,0562,0852,0072,020179,8002,020
2022-06-302,0942,1412,0372,043389,3002,043
2022-06-292,0852,0952,0612,083281,0002,083
2022-06-282,0822,0932,0562,090189,9002,090
2022-06-272,0872,0962,0702,089124,4002,089
2022-06-242,0232,0682,0162,064162,8002,064
2022-06-232,0152,0362,0022,025123,8002,025
2022-06-222,1092,1142,0232,023143,6002,023
2022-06-212,0722,0902,0562,082201,3002,082
2022-06-202,0822,0972,0142,056243,4002,056
2022-06-172,0822,1092,0522,062390,1002,062
2022-06-162,1372,1952,1372,173242,9002,173
2022-06-152,1162,1422,1162,119181,7002,119
2022-06-142,0682,1302,0642,124210,1002,124
2022-06-132,0942,1242,0902,09999,2002,099
2022-06-102,1512,1682,1322,140219,9002,140
2022-06-092,1742,1972,1542,154175,7002,154
2022-06-082,1692,2032,1562,179257,1002,179
2022-06-072,0702,1612,0642,151318,6002,151
2022-06-062,0372,0622,0322,053129,2002,053
2022-06-032,0782,0782,0402,065121,7002,065
2022-06-022,0372,0792,0292,058170,0002,058
2022-06-011,9802,0471,9602,042158,1002,042
2022-05-311,9801,9941,9701,978149,8001,978
2022-05-301,9771,9901,9671,981245,8001,981
2022-05-271,9601,9601,9401,949126,3001,949
2022-05-261,9681,9751,9221,924227,8001,924
2022-05-252,0162,0181,9801,980162,4001,980
2022-05-241,9862,0131,9742,003177,0002,003
2022-05-231,9742,0141,9641,996171,4001,996
2022-05-201,9591,9741,9491,957184,2001,957
2022-05-191,8901,9581,8881,949230,6001,949
2022-05-181,9181,9441,9081,930192,7001,930
2022-05-171,8921,8971,8691,893181,6001,893
2022-05-161,8911,8961,8641,870184,9001,870
2022-05-131,8051,8531,7991,851140,0001,851
2022-05-121,8041,8391,7951,808174,6001,808
2022-05-111,8441,8601,8151,818259,0001,818
2022-05-101,8651,8921,8401,884227,6001,884
2022-05-091,8541,8751,8391,868206,5001,868
2022-05-061,8791,8791,8311,859420,9001,859
2022-05-021,8061,8941,8001,891454,6001,891
2022-04-281,8201,8371,7301,8221,269,4001,822
2022-04-271,9512,0141,9161,969489,9001,969
2022-04-262,0082,0171,9851,990242,7001,990
2022-04-251,9901,9991,9771,978187,8001,978
2022-04-222,0032,0362,0032,024115,7002,024
2022-04-211,9882,0421,9802,026233,9002,026
2022-04-201,9931,9991,9651,968144,9001,968
2022-04-191,9501,9661,9271,963133,1001,963
2022-04-181,9141,9231,8971,916136,6001,916
2022-04-151,9421,9501,9011,923194,3001,923
2022-04-141,9522,0041,9481,992261,6001,992
2022-04-131,9121,9431,9111,938164,3001,938
2022-04-121,9001,9061,8841,900220,6001,900
2022-04-111,8801,9071,8801,893193,5001,893
2022-04-081,8981,9021,8811,887196,5001,887
2022-04-071,9081,9081,8811,891169,0001,891
2022-04-061,9541,9551,9211,930126,7001,930
2022-04-051,9902,0081,9631,970167,4001,970
2022-04-041,9771,9771,9591,970156,4001,970
2022-04-011,9741,9971,9601,981132,3001,981
2022-03-311,9882,0121,9871,991224,0001,991
2022-03-302,0112,0161,9802,000185,6002,000
2022-03-292,0492,0592,0012,014346,0002,014
2022-03-282,0152,0682,0092,056203,7002,056
2022-03-252,0152,0442,0022,026251,2002,026
2022-03-241,9602,0021,9502,002162,6002,002
2022-03-231,9501,9931,9381,979308,8001,979
2022-03-221,8841,9151,8681,915204,1001,915
2022-03-181,8701,8721,8431,855167,3001,855
2022-03-171,8551,8761,8411,856213,2001,856
2022-03-161,7941,8341,7881,822173,0001,822
2022-03-151,7501,7841,7431,771237,0001,771
2022-03-141,7431,7781,7431,756150,8001,756
2022-03-111,7641,7661,7431,760170,9001,760
2022-03-101,7801,7991,7471,785300,7001,785
2022-03-091,7031,7241,6941,712177,3001,712
2022-03-081,6681,7201,6681,686266,1001,686
2022-03-071,7051,7201,6671,700288,8001,700
2022-03-041,7511,7661,7071,723221,4001,723
2022-03-031,7731,7871,7631,767130,3001,767
2022-03-021,7741,7861,7601,766186,1001,766
2022-03-011,8241,8291,8051,805125,0001,805
2022-02-281,8111,8211,7901,806205,1001,806
2022-02-251,7901,8151,7851,812165,8001,812
2022-02-241,7651,8031,7631,792244,0001,792
2022-02-221,8151,8221,7971,805193,0001,805
2022-02-211,8091,8521,7981,847194,1001,847
2022-02-181,8131,8401,8061,826209,2001,826
2022-02-171,8661,8791,8401,851163,7001,851
2022-02-161,8671,8741,8511,862135,0001,862
2022-02-151,8401,8511,8161,827161,1001,827
2022-02-141,8241,8411,8081,830262,1001,830
2022-02-101,9051,9171,8601,871234,3001,871
2022-02-091,8551,8851,8471,877224,6001,877
2022-02-081,8401,8651,8331,837266,0001,837
2022-02-071,8411,8441,8041,832266,7001,832
2022-02-041,8491,8881,8421,867158,9001,867
2022-02-031,8621,8861,8521,857234,8001,857
2022-02-021,8221,8801,8221,877205,8001,877
2022-02-011,8501,8751,8071,817384,0001,817
2022-01-311,7851,8441,7851,823419,9001,823
2022-01-281,7921,8081,7421,798642,0001,798
2022-01-271,8181,8321,7311,756937,8001,756
2022-01-261,8621,8801,8231,852510,5001,852
2022-01-251,8951,9101,8341,863411,2001,863
2022-01-241,8841,9031,8571,902302,8001,902
2022-01-211,8891,8891,8541,877313,4001,877
2022-01-201,8961,9301,8771,929318,9001,929
2022-01-191,9581,9681,9061,912352,5001,912
2022-01-181,9962,0001,9591,976199,1001,976
2022-01-171,9902,0061,9851,992143,4001,992
2022-01-141,9451,9701,9321,970361,9001,970
2022-01-131,9952,0021,9461,967276,8001,967
2022-01-121,9532,0001,9331,991320,5001,991
2022-01-111,9711,9841,9241,951443,0001,951
2022-01-072,0332,0462,0012,009180,6002,009
2022-01-062,0202,0972,0152,032467,9002,032
2022-01-052,0382,0482,0182,037215,7002,037
2022-01-042,0202,0282,0002,028156,4002,028

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