6807 日本航空電子工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281,2001,2301,2001,20089,0001,090.91
1983-12-271,2201,2201,2001,200113,0001,090.91
1983-12-261,2101,2301,2001,220150,0001,109.09
1983-12-241,2101,2301,1901,22044,0001,109.09
1983-12-231,2201,2201,1801,190191,0001,081.82
1983-12-221,2001,2001,1601,160108,0001,054.55
1983-12-211,2001,2101,1901,190101,0001,081.82
1983-12-201,2001,2301,1901,200127,0001,090.91
1983-12-191,1501,2001,1301,190186,0001,081.82
1983-12-171,2301,2301,2101,210124,0001,100
1983-12-161,2401,2501,2101,210445,0001,100
1983-12-151,1801,2301,1801,230214,0001,118.18
1983-12-141,1801,1801,1601,18045,0001,072.73
1983-12-131,1901,2201,1801,180210,0001,072.73
1983-12-121,2101,2101,1801,200253,0001,090.91
1983-12-091,2201,2401,2101,210426,0001,100
1983-12-081,2301,2301,2001,210346,0001,100
1983-12-071,2401,2401,2101,220250,0001,109.09
1983-12-061,2601,2601,2201,230539,0001,118.18
1983-12-051,2201,2601,2001,250759,0001,136.36
1983-12-031,2001,2001,1901,200154,0001,090.91
1983-12-021,2001,2101,1901,190435,0001,081.82
1983-12-011,1901,2001,1701,190582,0001,081.82
1983-11-301,1401,1501,1301,150147,0001,045.45
1983-11-291,1501,1501,1001,100146,0001,000
1983-11-281,1501,1601,1201,140114,0001,036.36
1983-11-261,1501,1601,1401,160155,0001,054.55
1983-11-251,1201,1601,1101,160250,0001,054.55
1983-11-241,1101,1101,1001,100115,0001,000
1983-11-221,1001,1101,0901,110135,0001,009.09
1983-11-211,1001,1001,0801,09027,000990.91
1983-11-191,1001,1101,0901,100133,0001,000
1983-11-181,0901,0901,0801,090132,000990.91
1983-11-171,0901,1001,0801,080103,000981.82
1983-11-161,0701,0801,0601,08077,000981.82
1983-11-151,0901,0901,0601,07081,000972.73
1983-11-141,0701,0901,0701,09066,000990.91
1983-11-111,0901,1001,0601,10069,0001,000
1983-11-101,1101,1101,0601,08051,000981.82
1983-11-091,0701,1001,0501,10091,0001,000
1983-11-081,0901,0901,0601,06035,000963.64
1983-11-071,0801,1001,0701,09045,000990.91
1983-11-051,0901,1301,0901,120164,0001,018.18
1983-11-041,0501,0701,0501,070106,000972.73
1983-11-021,0801,0901,0501,06089,000963.64
1983-11-011,0701,0901,0301,090285,000990.91
1983-10-311,0101,0401,0101,01070,000918.18
1983-10-291,0101,0101,0001,01039,000918.18
1983-10-281,0201,0501,0101,010226,000918.18
1983-10-271,0101,0201,0001,010105,000918.18
1983-10-269951,0109951,01034,000918.18
1983-10-251,0001,00099099015,000900
1983-10-241,0101,0109991,00034,000909.09
1983-10-221,0101,0101,0001,01056,000918.18
1983-10-211,0001,0301,0001,03083,000936.36
1983-10-20990990960981136,000891.82
1983-10-191,0301,0301,0001,00065,000909.09
1983-10-181,0401,0501,0301,03052,000936.36
1983-10-171,0201,0801,0201,03052,000936.36
1983-10-141,0701,0701,0001,05079,000954.55
1983-10-131,1001,1201,0701,07051,000972.73
1983-10-121,0901,1001,0801,10040,0001,000
1983-10-111,1201,1201,0901,09024,000990.91
1983-10-071,0901,1301,0801,10099,0001,000
1983-10-061,0801,1001,0801,08047,000981.82
1983-10-051,0601,0701,0401,07061,000972.73
1983-10-041,0801,1001,0701,07028,000972.73
1983-10-031,1001,1001,0801,10021,0001,000
1983-10-011,1001,1201,0801,12032,0001,018.18
1983-09-301,0701,1001,0701,08033,000981.82
1983-09-291,1201,1301,0801,11078,0001,009.09
1983-09-281,1001,1001,0801,100115,0001,000
1983-09-271,0901,0901,0801,08082,000981.82
1983-09-261,0501,0701,0401,07085,000972.73
1983-09-241,0601,0701,0401,050112,000954.55
1983-09-221,0601,0701,0501,06089,000963.64
1983-09-211,0901,1001,0601,060106,000963.64
1983-09-201,0801,1001,0701,10045,0001,000
1983-09-191,0801,0801,0601,06064,000963.64
1983-09-171,0701,1001,0701,08014,000981.82
1983-09-161,0901,0901,0801,08021,000981.82
1983-09-141,0901,1001,0901,09043,000990.91
1983-09-131,1001,1001,0901,10047,0001,000
1983-09-121,1001,1101,1001,11046,0001,009.09
1983-09-091,1101,1201,1001,10086,0001,000
1983-09-081,1701,1701,1001,100152,0001,000
1983-09-071,1601,1801,1501,15090,0001,045.45
1983-09-061,1801,1901,1301,14096,0001,036.36
1983-09-051,1901,2101,1701,20079,0001,090.91
1983-09-031,1901,2201,1801,200108,0001,090.91
1983-09-021,1601,1801,1501,170205,0001,063.64
1983-09-011,1401,1901,1401,18079,0001,072.73
1983-08-311,1301,1501,1301,140117,0001,036.36
1983-08-301,1501,1501,1101,15057,0001,045.45
1983-08-291,1301,1501,1201,12055,0001,018.18
1983-08-271,1501,1501,1101,15044,0001,045.45
1983-08-261,1601,2001,1501,16086,0001,054.55
1983-08-251,2001,2001,1601,16070,0001,054.55
1983-08-241,1601,1901,1601,160102,0001,054.55
1983-08-231,2401,2401,1601,160298,0001,054.55
1983-08-221,2001,2401,1701,240187,0001,127.27
1983-08-201,2101,2301,1701,190201,0001,081.82
1983-08-191,2501,2801,2401,250743,0001,136.36
1983-08-181,2401,2601,2201,260955,0001,145.45
1983-08-171,1701,2401,1601,2101,058,0001,100
1983-08-161,1801,1801,1401,160180,0001,054.55
1983-08-151,1501,1501,1101,140121,0001,036.36
1983-08-121,1001,1501,1001,150126,0001,045.45
1983-08-111,0701,0801,0601,06082,000963.64
1983-08-101,0701,0801,0601,06093,000963.64
1983-08-091,0701,1001,0701,07067,000972.73
1983-08-081,0701,0801,0701,07042,000972.73
1983-08-061,0701,1001,0601,07020,000972.73
1983-08-051,1101,1201,0601,060115,000963.64
1983-08-041,1301,1401,1001,110126,0001,009.09
1983-08-031,1301,1601,1001,100261,0001,000
1983-08-021,0701,1501,0601,150271,0001,045.45
1983-08-011,1201,1301,0601,06082,000963.64
1983-07-301,1401,1401,0901,090244,000990.91
1983-07-291,1301,1501,1201,140279,0001,036.36
1983-07-281,1501,1701,1101,110208,0001,009.09
1983-07-271,1801,2001,1401,170553,0001,063.64
1983-07-261,1701,1801,1501,170455,0001,063.64
1983-07-251,1801,2001,1301,130700,0001,027.27
1983-07-231,1101,2001,1001,2001,167,0001,090.91
1983-07-221,1201,1201,0801,080581,000981.82
1983-07-211,0901,1501,0801,1102,583,0001,009.09
1983-07-209671,0709671,0701,637,000972.73
1983-07-1997897896396751,000879.09
1983-07-1898099097898180,000891.82
1983-07-159801,000974974113,000885.46
1983-07-1496197996096271,000874.55
1983-07-1395096095095547,000868.18
1983-07-12979979950960107,000872.73
1983-07-11990995980980212,000890.91
1983-07-0998099097099066,000900
1983-07-08970990970984107,000894.55
1983-07-0799099096097070,000881.82
1983-07-069691,0109691,01067,000918.18
1983-07-0595095094194127,000855.46
1983-07-0496096194094027,000854.55
1983-07-0297897896196120,000873.64
1983-07-0195598095598057,000890.91
1983-06-3095095695095070,000863.64
1983-06-2994395494095128,000864.55
1983-06-2894694694094056,000854.55
1983-06-2796097995996429,000876.36
1983-06-2595496095495872,000870.91
1983-06-2495896495896433,000876.36
1983-06-23956969950960125,000872.73
1983-06-2298198197097051,000881.82
1983-06-2199099998098051,000890.91
1983-06-2099999997097950,000890
1983-06-171,0201,0209801,000241,000909.09
1983-06-161,0101,0409991,020473,000927.27
1983-06-151,0101,0209951,000218,000909.09
1983-06-149891,0009891,000210,000909.09
1983-06-13970984970979116,000890
1983-06-1197998096096971,000880.91
1983-06-1097198096097049,000881.82
1983-06-0995095093694179,000855.46
1983-06-0895695693195042,000863.64
1983-06-0797698095195362,000866.36
1983-06-069991,00097598657,000896.36
1983-06-041,0201,0201,0001,010206,000918.18
1983-06-039801,0209691,010288,000918.18
1983-06-02990998980980102,000890.91
1983-06-019901,010990999264,000908.18
1983-05-311,0301,030989989256,000899.09
1983-05-309951,0309901,030606,000936.36
1983-05-28975999970999526,000908.18
1983-05-27942965938965202,000877.27
1983-05-26933949930944116,000858.18
1983-05-2593093091993042,000845.46
1983-05-249209209159159,000831.82
1983-05-2393193191591524,000831.82
1983-05-2093093192293033,000845.46
1983-05-19933935920920114,000836.36
1983-05-1893293993293374,000848.18
1983-05-17927935927931101,000846.36
1983-05-1693594093593648,000850.91
1983-05-1493095093094975,000862.73
1983-05-1392594092594066,000854.55
1983-05-1292593092592551,000840.91
1983-05-1193093092093034,000845.46
1983-05-10942950935935155,000850
1983-05-09949960945946449,000860
1983-05-07925950925945201,000859.09
1983-05-06905920905915277,000831.82
1983-05-0492092091091087,000827.27
1983-05-02905930901930312,000845.46
1983-04-30909909898900168,000818.18
1983-04-2891091088688876,000807.27
1983-04-27898915895914234,000830.91
1983-04-2688789888788821,000807.27
1983-04-2589190088588533,000804.55
1983-04-2388590088589050,000809.09
1983-04-22900900873885160,000804.55
1983-04-21915920899900249,000818.18
1983-04-20907910900905164,000822.73
1983-04-19920923910910184,000827.27
1983-04-18903924903923223,000839.09
1983-04-15908908895905126,000822.73
1983-04-14890910885900239,000818.18
1983-04-13861895861895255,000813.64
1983-04-1285885985685922,000780.91
1983-04-1185986085685662,000778.18
1983-04-0985986085686013,000781.82
1983-04-0885686085685653,000778.18
1983-04-0785986085685671,000778.18
1983-04-0685686085685932,000780.91
1983-04-0585785985585654,000778.18
1983-04-0485786085785965,000780.91
1983-04-0285886085785820,000780
1983-04-01863863860860119,000781.82
1983-03-3186086386086322,000784.55
1983-03-3085786785586032,000781.82
1983-03-2985785785585751,000779.09
1983-03-2885185185085034,000772.73
1983-03-2693593693593631,000739.92
1983-03-2596096095095567,000754.94
1983-03-2496897496096053,000758.89
1983-03-23969969961962106,000760.47
1983-03-2296997595995965,000758.10
1983-03-1897097596097027,000766.80
1983-03-1797097995597065,000766.80
1983-03-16955980955965169,000762.85
1983-03-1595595995095065,000750.99
1983-03-1495495695095542,000754.94
1983-03-1295495495095411,000754.15
1983-03-1195996095895955,000758.10
1983-03-1096096095995932,000758.10
1983-03-0995596095595740,000756.52
1983-03-0894996094996041,000758.89
1983-03-0793894893894822,000749.41
1983-03-059369379309357,000739.13
1983-03-0493595093593516,000739.13
1983-03-0392292592192516,000731.23
1983-03-02922922920921186,000728.06
1983-03-01925925920923219,000729.64
1983-02-2892092592092519,000731.23
1983-02-2692992992592523,000731.23
1983-02-2490990989589545,000707.51
1983-02-2392592590990925,000718.58
1983-02-2292592591591922,000726.48
1983-02-2191591591091550,000723.32
1983-02-18900904895895108,000707.51
1983-02-1790490590490518,000715.42
1983-02-1690490690490521,000715.42
1983-02-1589590389590344,000713.83
1983-02-1490590589189119,000704.35
1983-02-12887888887887305,000701.19
1983-02-1090890889089029,000703.56
1983-02-09899909897909140,000718.58
1983-02-0889889889089890,000709.88
1983-02-07900900895897132,000709.09
1983-02-0590090089689635,000708.30
1983-02-0490390690190322,000713.83
1983-02-0390090789889832,000709.88
1983-02-0290691090690625,000716.21
1983-02-0190191590091530,000723.32
1983-01-31900900896899100,000710.67
1983-01-2990590590090328,000713.83
1983-01-2890991090390380,000713.83
1983-01-2791091090790738,000717
1983-01-2690491590490741,000717
1983-01-2590590590390331,000713.83
1983-01-2491991991491442,000722.53
1983-01-229209209209209,000727.27
1983-01-2193594092592523,000731.23
1983-01-2093593592592538,000731.23
1983-01-1993993992093626,000739.92
1983-01-1893694493094029,000743.08
1983-01-17945970935935315,000739.13
1983-01-1493094093094057,000743.08
1983-01-1393594093594014,000743.08
1983-01-1294094093093052,000735.18
1983-01-1194095094094019,000743.08
1983-01-1095095094094013,000743.08
1983-01-0894594594094052,000743.08
1983-01-07960960950955191,000754.94
1983-01-0694796594095047,000750.99
1983-01-0598099095996774,000764.43
1983-01-0497898097097550,000770.75

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