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
2023-12-01	2,955	2,974	2,915	2,944	122,100	2,944
2023-11-30	2,853	2,962	2,853	2,947	406,300	2,947
2023-11-29	2,839	2,869	2,834	2,853	99,200	2,853
2023-11-28	2,877	2,897	2,857	2,887	84,900	2,887
2023-11-27	2,871	2,897	2,853	2,870	111,900	2,870
2023-11-24	2,849	2,888	2,826	2,871	103,700	2,871
2023-11-22	2,767	2,823	2,753	2,822	171,600	2,822
2023-11-21	2,761	2,775	2,725	2,752	208,000	2,752
2023-11-20	2,858	2,859	2,760	2,761	227,000	2,761
2023-11-17	2,867	2,904	2,858	2,865	337,700	2,865
2023-11-16	2,901	2,905	2,841	2,863	278,900	2,863
2023-11-15	2,901	2,941	2,886	2,929	250,200	2,929
2023-11-14	2,854	2,894	2,851	2,890	165,400	2,890
2023-11-13	2,888	2,895	2,840	2,850	71,400	2,850
2023-11-10	2,927	2,927	2,842	2,863	104,300	2,863
2023-11-09	2,976	2,981	2,898	2,907	166,300	2,907
2023-11-08	2,960	2,970	2,917	2,960	167,700	2,960
2023-11-07	3,000	3,010	2,936	2,943	183,200	2,943
2023-11-06	3,010	3,020	2,976	3,015	212,600	3,015
2023-11-02	2,967	2,995	2,939	2,959	169,800	2,959
2023-11-01	2,899	2,929	2,882	2,928	235,600	2,928
2023-10-31	2,801	2,841	2,747	2,820	348,900	2,820
2023-10-30	2,610	2,870	2,584	2,836	1,573,800	2,836
2023-10-27	2,758	2,782	2,733	2,750	259,600	2,750
2023-10-26	2,786	2,805	2,730	2,733	187,400	2,733
2023-10-25	2,853	2,875	2,811	2,813	201,700	2,813
2023-10-24	2,858	2,867	2,785	2,848	156,400	2,848
2023-10-23	2,876	2,900	2,852	2,867	206,600	2,867
2023-10-20	2,890	2,897	2,845	2,876	101,100	2,876
2023-10-19	2,829	2,914	2,829	2,898	168,200	2,898
2023-10-18	2,873	2,891	2,860	2,879	137,400	2,879
2023-10-17	2,883	2,904	2,834	2,861	167,300	2,861
2023-10-16	2,888	2,890	2,832	2,843	169,600	2,843
2023-10-13	2,966	2,968	2,900	2,903	155,000	2,903
2023-10-12	2,920	2,987	2,919	2,979	177,500	2,979
2023-10-11	2,947	2,955	2,917	2,921	111,600	2,921
2023-10-10	2,952	2,983	2,946	2,959	220,000	2,959
2023-10-06	2,936	2,955	2,925	2,933	132,700	2,933
2023-10-05	2,903	2,942	2,872	2,928	176,700	2,928
2023-10-04	2,888	2,896	2,837	2,856	201,900	2,856
2023-10-03	2,998	3,000	2,916	2,927	180,300	2,927
2023-10-02	2,992	3,070	2,990	2,998	176,500	2,998
2023-09-29	3,030	3,030	2,962	2,977	115,600	2,977
2023-09-28	3,010	3,020	2,960	2,976	189,600	2,976
2023-09-27	2,985	3,035	2,971	3,030	135,400	3,030
2023-09-26	3,035	3,040	2,994	3,010	90,900	3,010
2023-09-25	3,040	3,060	3,030	3,045	90,900	3,045
2023-09-22	2,985	3,055	2,978	3,030	110,100	3,030
2023-09-21	3,095	3,110	3,015	3,030	110,800	3,030
2023-09-20	3,060	3,105	3,055	3,095	163,900	3,095
2023-09-19	3,030	3,070	3,030	3,065	112,100	3,065
2023-09-15	3,095	3,110	3,055	3,055	126,300	3,055
2023-09-14	3,055	3,090	3,020	3,065	111,200	3,065
2023-09-13	3,050	3,055	3,015	3,050	109,700	3,050
2023-09-12	3,065	3,090	3,045	3,070	90,500	3,070
2023-09-11	3,020	3,055	3,000	3,055	100,200	3,055
2023-09-08	3,120	3,125	3,005	3,030	229,600	3,030
2023-09-07	3,140	3,195	3,120	3,125	242,200	3,125
2023-09-06	3,155	3,190	3,145	3,160	85,400	3,160
2023-09-05	3,105	3,160	3,070	3,155	144,000	3,155
2023-09-04	3,095	3,130	3,080	3,120	86,000	3,120
2023-09-01	3,055	3,085	3,045	3,085	93,500	3,085
2023-08-31	3,050	3,080	3,020	3,070	114,000	3,070
2023-08-30	3,040	3,065	3,020	3,050	132,900	3,050
2023-08-29	3,040	3,040	3,005	3,020	80,900	3,020
2023-08-28	2,985	3,030	2,979	3,030	91,500	3,030
2023-08-25	2,958	2,978	2,952	2,963	78,800	2,963
2023-08-24	2,989	3,020	2,981	3,000	113,500	3,000
2023-08-23	2,880	2,992	2,880	2,992	171,300	2,992
2023-08-22	2,889	2,903	2,864	2,886	103,300	2,886
2023-08-21	2,865	2,896	2,858	2,867	128,900	2,867
2023-08-18	2,892	2,907	2,862	2,872	130,100	2,872
2023-08-17	2,915	2,922	2,868	2,908	118,800	2,908
2023-08-16	2,942	2,954	2,914	2,915	130,600	2,915
2023-08-15	2,935	2,969	2,930	2,963	169,800	2,963
2023-08-14	2,920	2,930	2,904	2,914	142,400	2,914
2023-08-10	2,851	2,897	2,844	2,896	156,800	2,896
2023-08-09	2,838	2,889	2,828	2,882	137,100	2,882
2023-08-08	2,870	2,870	2,822	2,841	152,200	2,841
2023-08-07	2,821	2,847	2,805	2,835	244,600	2,835
2023-08-04	2,827	2,859	2,817	2,817	267,400	2,817
2023-08-03	2,822	2,848	2,782	2,835	249,900	2,835
2023-08-02	2,835	2,914	2,822	2,852	366,400	2,852
2023-08-01	2,890	2,898	2,827	2,871	240,800	2,871
2023-07-31	2,922	2,927	2,852	2,885	399,600	2,885
2023-07-28	2,801	2,955	2,775	2,884	803,800	2,884
2023-07-27	2,894	2,902	2,857	2,877	562,900	2,877
2023-07-26	2,925	2,936	2,905	2,914	253,600	2,914
2023-07-25	2,915	2,932	2,900	2,932	138,800	2,932
2023-07-24	2,928	2,929	2,895	2,915	151,300	2,915
2023-07-21	2,900	2,934	2,886	2,905	244,800	2,905
2023-07-20	2,945	2,984	2,888	2,916	587,500	2,916
2023-07-19	3,045	3,065	3,020	3,040	122,700	3,040
2023-07-18	2,985	3,030	2,984	3,030	75,200	3,030
2023-07-14	2,970	2,999	2,951	2,981	145,700	2,981
2023-07-13	2,959	3,005	2,927	2,984	111,600	2,984
2023-07-12	3,040	3,040	2,951	2,957	220,900	2,957
2023-07-11	3,080	3,080	2,999	3,020	156,500	3,020
2023-07-10	3,060	3,100	3,020	3,060	244,200	3,060
2023-07-07	3,045	3,065	2,999	3,045	240,300	3,045
2023-07-06	3,090	3,095	3,020	3,060	191,100	3,060
2023-07-05	3,070	3,130	3,060	3,115	256,500	3,115
2023-07-04	3,060	3,100	3,040	3,070	270,300	3,070
2023-07-03	3,025	3,065	3,005	3,045	192,800	3,045
2023-06-30	3,045	3,055	2,991	3,000	361,700	3,000
2023-06-29	3,055	3,085	3,015	3,055	167,900	3,055
2023-06-28	3,000	3,045	2,990	3,030	257,700	3,030
2023-06-27	2,989	2,990	2,953	2,982	211,200	2,982
2023-06-26	2,938	3,010	2,924	2,999	408,600	2,999
2023-06-23	2,976	3,010	2,931	2,972	551,200	2,972
2023-06-22	2,956	2,991	2,949	2,970	351,800	2,970
2023-06-21	2,887	2,924	2,824	2,914	228,000	2,914
2023-06-20	2,831	2,895	2,819	2,887	250,300	2,887
2023-06-19	2,840	2,884	2,815	2,851	270,900	2,851
2023-06-16	2,818	2,836	2,779	2,835	327,700	2,835
2023-06-15	2,794	2,826	2,789	2,825	221,200	2,825
2023-06-14	2,790	2,797	2,768	2,794	229,700	2,794
2023-06-13	2,757	2,775	2,734	2,759	266,100	2,759
2023-06-12	2,677	2,744	2,661	2,734	196,500	2,734
2023-06-09	2,649	2,660	2,625	2,660	256,300	2,660
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