6807 日本航空電子工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,2601,2601,2501,26071,0001,260
1986-12-261,2601,2701,2601,26029,0001,260
1986-12-251,2801,2801,2701,27054,0001,270
1986-12-241,2901,3001,2901,30044,0001,300
1986-12-231,3101,3101,2901,29057,0001,290
1986-12-221,3401,3501,3001,300206,0001,300
1986-12-191,3301,3401,3201,34086,0001,340
1986-12-181,3301,3401,3101,34042,0001,340
1986-12-171,3401,3501,3201,330413,0001,330
1986-12-161,3201,3301,3101,320355,0001,320
1986-12-151,3201,3501,3101,31060,0001,310
1986-12-121,3301,3301,3101,320298,0001,320
1986-12-111,3501,3501,3101,320352,0001,320
1986-12-101,3401,4001,3001,350127,0001,350
1986-12-091,3501,3601,3501,35037,0001,350
1986-12-081,3801,3801,3501,35025,0001,350
1986-12-061,4001,4001,3901,39084,0001,390
1986-12-051,4201,4401,4001,420268,0001,420
1986-12-041,4201,4301,4001,400349,0001,400
1986-12-031,3701,4001,3601,400129,0001,400
1986-12-021,3601,3901,3501,39045,0001,390
1986-12-011,3701,4001,3501,370111,0001,370
1986-11-291,3801,3801,3501,350181,0001,350
1986-11-281,3501,4001,3401,380356,0001,380
1986-11-271,3501,3701,3501,350199,0001,350
1986-11-261,3501,3601,3101,31058,0001,310
1986-11-251,3901,3901,3501,35077,0001,350
1986-11-221,3701,4001,3501,39097,0001,390
1986-11-211,3101,3901,3101,360179,0001,360
1986-11-201,3301,3501,3201,33073,0001,330
1986-11-191,3201,3401,3201,33039,0001,330
1986-11-181,3201,3601,3101,36041,0001,360
1986-11-171,3201,3201,3101,31014,0001,310
1986-11-141,2901,3101,2901,30039,0001,300
1986-11-131,3101,3301,3101,31054,0001,310
1986-11-121,3101,3501,3101,35073,0001,350
1986-11-111,3201,3701,2901,370107,0001,370
1986-11-101,3401,3501,3401,34032,0001,340
1986-11-071,3101,3601,3101,34082,0001,340
1986-11-061,3501,3501,3101,31083,0001,310
1986-11-051,3901,3901,3601,37062,0001,370
1986-11-041,4101,4501,3801,390190,0001,390
1986-11-011,4001,4101,3801,390183,0001,390
1986-10-311,3901,4001,3501,360127,0001,360
1986-10-301,3801,3801,3501,36079,0001,360
1986-10-291,3801,4001,3401,340183,0001,340
1986-10-281,3901,4201,3601,360136,0001,360
1986-10-271,4001,4201,3801,380111,0001,380
1986-10-251,4401,4701,4201,420207,0001,420
1986-10-241,5301,5501,4501,4801,671,0001,480
1986-10-231,3601,5001,3501,480984,0001,480
1986-10-221,3601,4001,3201,34081,0001,340
1986-10-211,3701,3701,3101,34089,0001,340
1986-10-201,3701,3801,3301,38096,0001,380
1986-10-171,3801,3801,3401,35089,0001,350
1986-10-161,3401,3901,3201,380137,0001,380
1986-10-151,3801,3801,2901,300165,0001,300
1986-10-141,3501,3901,3301,350259,0001,350
1986-10-131,3801,3801,3201,35053,0001,350
1986-10-091,3101,4101,3101,400147,0001,400
1986-10-081,3001,3201,2801,30076,0001,300
1986-10-071,3001,3101,2701,29074,0001,290
1986-10-061,3001,3301,2901,29073,0001,290
1986-10-041,2601,3001,2601,26013,0001,260
1986-10-031,2501,2801,2401,25063,0001,250
1986-10-021,3001,3001,2701,27063,0001,270
1986-10-011,3501,3501,3001,30067,0001,300
1986-09-301,3401,3401,3201,32029,0001,320
1986-09-291,3301,3401,3101,31088,0001,310
1986-09-271,3701,3701,3301,33059,0001,330
1986-09-261,3401,3701,3301,350145,0001,350
1986-09-251,4001,4201,3701,370116,0001,370
1986-09-241,4001,4101,3501,410186,0001,410
1986-09-221,3101,3501,3101,35012,0001,350
1986-09-191,3601,3801,3101,310152,0001,310
1986-09-181,3001,3501,3001,350369,0001,350
1986-09-171,3401,3501,2501,250465,0001,250
1986-09-161,3601,3701,3201,370283,0001,370
1986-09-121,3401,3601,3301,340169,0001,340
1986-09-111,4201,4301,4001,420595,0001,420
1986-09-101,4201,4401,3901,420256,0001,420
1986-09-091,3501,4001,3501,400127,0001,400
1986-09-081,3801,3801,3301,370108,0001,370
1986-09-061,3801,3901,3701,380125,0001,380
1986-09-051,3601,3901,3601,380290,0001,380
1986-09-041,3601,3701,3301,340190,0001,340
1986-09-031,3601,3801,3401,380298,0001,380
1986-09-021,3901,3901,3501,360139,0001,360
1986-09-011,4001,4101,3801,380232,0001,380
1986-08-301,4101,4101,3601,400190,0001,400
1986-08-291,4601,4601,4101,4101,039,0001,410
1986-08-281,4301,4401,4101,4401,745,0001,440
1986-08-271,3701,4101,3601,400775,0001,400
1986-08-261,3501,3701,3301,330471,0001,330
1986-08-251,3201,3601,3201,330259,0001,330
1986-08-231,3801,3801,3001,300496,0001,300
1986-08-221,3801,4201,3601,3702,052,0001,370
1986-08-211,3801,4201,3601,3602,506,0001,360
1986-08-201,3501,3701,3001,3401,668,0001,340
1986-08-191,2901,3301,2601,330866,0001,330
1986-08-181,2501,2901,2401,290670,0001,290
1986-08-151,1901,2201,1901,20043,0001,200
1986-08-141,2001,2601,1601,160652,0001,160
1986-08-131,2501,2501,1801,180163,0001,180
1986-08-121,2501,2501,2301,230158,0001,230
1986-08-111,2301,2601,2301,240254,0001,240
1986-08-081,2001,2701,2001,210557,0001,210
1986-08-071,1301,1801,1301,18063,0001,180
1986-08-061,1701,1801,1401,150107,0001,150
1986-08-051,1601,1601,1501,15018,0001,150
1986-08-041,1701,1701,1101,14027,0001,140
1986-08-021,1301,1801,1001,170197,0001,170
1986-08-011,0601,0901,0501,09081,0001,090
1986-07-311,1001,1001,0701,07020,0001,070
1986-07-301,0701,1501,0701,15057,0001,150
1986-07-291,1101,1101,1001,11078,0001,110
1986-07-281,1701,1801,1701,17023,0001,170
1986-07-261,1001,1801,1001,18064,0001,180
1986-07-251,1001,1301,1001,11050,0001,110
1986-07-241,0701,1001,0701,10030,0001,100
1986-07-231,0901,1001,0701,09057,0001,090
1986-07-221,1001,1001,0701,08026,0001,080
1986-07-211,0201,1001,0201,10049,0001,100
1986-07-191,0501,0601,0101,02063,0001,020
1986-07-181,0801,1201,0601,06033,0001,060
1986-07-171,1001,1001,0601,060113,0001,060
1986-07-161,1001,1001,0801,080147,0001,080
1986-07-151,1101,1201,1001,100101,0001,100
1986-07-141,1401,1501,1201,12044,0001,120
1986-07-111,1201,1501,1201,14020,0001,140
1986-07-101,1601,1601,1201,13069,0001,130
1986-07-091,1401,1601,1201,16056,0001,160
1986-07-081,1301,1501,1101,15048,0001,150
1986-07-071,1301,1501,1201,15034,0001,150
1986-07-051,1101,1901,1101,19071,0001,190
1986-07-041,1301,1301,1001,100161,0001,100
1986-07-031,1301,1401,1301,13042,0001,130
1986-07-021,1601,1601,1201,130229,0001,130
1986-07-011,1501,1701,1401,140111,0001,140
1986-06-301,1501,2001,1401,200171,0001,200
1986-06-281,1501,1601,1401,14010,0001,140
1986-06-271,1401,1601,1401,16046,0001,160
1986-06-261,1601,1801,1401,160114,0001,160
1986-06-251,2001,2001,1601,180192,0001,180
1986-06-241,1701,2001,1701,200128,0001,200
1986-06-231,1701,1801,1701,18069,0001,180
1986-06-211,1801,2001,1701,17039,0001,170
1986-06-201,1501,1801,1301,180183,0001,180
1986-06-191,1501,1601,1401,140137,0001,140
1986-06-181,1701,1701,1501,160138,0001,160
1986-06-171,1801,1801,1701,170100,0001,170
1986-06-161,1801,1801,1601,16079,0001,160
1986-06-131,1801,2001,1801,18062,0001,180
1986-06-121,1701,2001,1601,20065,0001,200
1986-06-111,1801,2201,1701,18076,0001,180
1986-06-101,1701,2001,1701,20054,0001,200
1986-06-091,1901,2001,1701,200113,0001,200
1986-06-071,2001,2001,1601,17019,0001,170
1986-06-061,2001,2001,1801,18030,0001,180
1986-06-051,1901,2001,1801,20088,0001,200
1986-06-041,2001,2201,1801,22060,0001,220
1986-06-031,2101,2201,2001,21018,0001,210
1986-06-021,2301,2301,2101,22029,0001,220
1986-05-311,1901,2301,1901,23062,0001,230
1986-05-301,1901,1901,1701,19030,0001,190
1986-05-291,2101,2201,1801,200165,0001,200
1986-05-281,1701,2201,1601,210188,0001,210
1986-05-271,2001,2101,1801,18065,0001,180
1986-05-261,2001,2201,2001,20032,0001,200
1986-05-241,2201,2201,1801,22049,0001,220
1986-05-231,2001,2001,1801,18034,0001,180
1986-05-221,1801,2101,1701,200134,0001,200
1986-05-211,2001,2101,1901,19045,0001,190
1986-05-201,1801,1901,1801,19014,0001,190
1986-05-191,2001,2001,2001,20029,0001,200
1986-05-171,1801,2001,1801,18013,0001,180
1986-05-161,1901,1901,1801,19044,0001,190
1986-05-151,2101,2101,1801,18048,0001,180
1986-05-141,2001,2201,1801,18045,0001,180
1986-05-131,1801,1801,1701,18058,0001,180
1986-05-121,2001,2001,1801,18055,0001,180
1986-05-091,2001,2201,2001,200102,0001,200
1986-05-081,1801,2201,1801,20054,0001,200
1986-05-071,2201,2201,1801,18092,0001,180
1986-05-061,2201,2301,1901,230109,0001,230
1986-05-021,2201,2301,1701,230390,0001,230
1986-05-011,2301,2401,2001,20091,0001,200
1986-04-301,2301,2501,2101,24094,0001,240
1986-04-281,2201,2301,2101,220186,0001,220
1986-04-261,2301,2401,2201,23062,0001,230
1986-04-251,2001,2501,1801,250127,0001,250
1986-04-241,1801,1901,1801,18044,0001,180
1986-04-231,1801,2001,1701,20026,0001,200
1986-04-221,2101,2201,1901,20070,0001,200
1986-04-211,1901,2201,1901,21065,0001,210
1986-04-191,2101,2201,2101,21041,0001,210
1986-04-181,2101,2401,2001,240163,0001,240
1986-04-171,2201,2301,2001,23085,0001,230
1986-04-161,2001,2001,1901,20048,0001,200
1986-04-151,1801,2101,1801,20067,0001,200
1986-04-141,1801,2001,1801,180155,0001,180
1986-04-111,1901,2001,1801,20053,0001,200
1986-04-101,1801,2001,1801,20019,0001,200
1986-04-091,2201,2301,1701,18043,0001,180
1986-04-081,2001,2301,1901,230137,0001,230
1986-04-071,1901,1901,1901,1902,0001,190
1986-04-051,1901,2001,1801,2007,0001,200
1986-04-041,1601,2101,1501,180156,0001,180
1986-04-031,1701,1701,1601,16023,0001,160
1986-04-021,1201,1801,1001,170161,0001,170
1986-04-011,1501,1601,1401,14029,0001,140
1986-03-311,1901,1901,1401,14034,0001,140
1986-03-291,1801,2001,1801,2007,0001,200
1986-03-281,1801,2301,1701,170159,0001,170
1986-03-271,1301,1801,1301,17098,0001,170
1986-03-261,1101,1301,1101,13097,0001,130
1986-03-251,1201,1501,1201,12076,0001,120
1986-03-241,1201,1401,1201,12055,0001,120
1986-03-221,1401,1401,1201,12027,0001,120
1986-03-201,1301,1501,1201,12074,0001,120
1986-03-191,1501,1501,1201,12067,0001,120
1986-03-181,1401,1701,1201,160170,0001,160
1986-03-171,1201,1401,1101,14049,0001,140
1986-03-151,1201,1301,1101,12052,0001,120
1986-03-141,1701,1701,1001,120134,0001,120
1986-03-131,1801,1801,1601,160101,0001,160
1986-03-121,1601,2001,1501,200183,0001,200
1986-03-111,1901,1901,1501,160180,0001,160
1986-03-101,1901,1901,1601,18054,0001,180
1986-03-071,2101,2401,2001,200169,0001,200
1986-03-061,1501,2201,1301,220114,0001,220
1986-03-051,1301,2001,1301,150164,0001,150
1986-03-041,1501,1601,1301,13046,0001,130
1986-03-031,1401,1601,1401,15037,0001,150
1986-03-011,1201,1201,1201,12043,0001,120
1986-02-281,1001,2001,0601,200160,0001,200
1986-02-271,1201,1401,1101,110106,0001,110
1986-02-261,1301,1301,1101,110122,0001,110
1986-02-251,1301,1401,1301,13072,0001,130
1986-02-241,1501,1601,1401,15038,0001,150
1986-02-221,1501,1601,1501,16053,0001,160
1986-02-211,1401,1701,1301,140134,0001,140
1986-02-201,1501,1701,1301,15068,0001,150
1986-02-191,1801,1801,1701,17056,0001,170
1986-02-181,1901,2001,1801,18057,0001,180
1986-02-171,2201,2201,1901,19022,0001,190
1986-02-151,2001,2301,1901,23014,0001,230
1986-02-141,2101,2101,1901,19062,0001,190
1986-02-131,2201,2201,1901,200143,0001,200
1986-02-121,2501,2501,2201,22019,0001,220
1986-02-101,2501,3101,2501,260242,0001,260
1986-02-071,2201,2301,2101,22032,0001,220
1986-02-061,2601,2601,2201,24026,0001,240
1986-02-051,2301,2601,2101,260109,0001,260
1986-02-041,2101,2201,2101,22028,0001,220
1986-02-031,2201,2501,2201,23019,0001,230
1986-02-011,2301,2801,2301,23044,0001,230
1986-01-311,2801,2801,2501,25084,0001,250
1986-01-301,2601,2701,2601,26042,0001,260
1986-01-291,2901,3301,2701,300389,0001,300
1986-01-281,2901,2901,2601,280123,0001,280
1986-01-271,2501,2901,2401,280200,0001,280
1986-01-251,2401,2701,2101,260133,0001,260
1986-01-241,2401,2601,2201,260140,0001,260
1986-01-231,2301,2301,2001,22031,0001,220
1986-01-221,1901,2301,1901,23095,0001,230
1986-01-211,1901,2001,1801,19048,0001,190
1986-01-201,2101,2201,1901,20038,0001,200
1986-01-181,2201,2301,2001,21025,0001,210
1986-01-171,2201,2201,1901,220176,0001,220
1986-01-161,1701,2001,1601,20066,0001,200
1986-01-141,1601,1801,1601,18098,0001,180
1986-01-131,1901,2101,1601,190100,0001,190
1986-01-101,1901,2201,1901,22047,0001,220
1986-01-091,2101,2301,1901,23082,0001,230
1986-01-081,2201,2301,2101,23073,0001,230
1986-01-071,2201,2601,1901,26050,0001,260
1986-01-061,2201,2601,2201,26026,0001,260
1986-01-041,2701,2701,2501,26015,0001,260

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