6807 日本航空電子工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,1001,1801,1001,15022,0001,150
1987-12-261,1901,1901,1501,15023,0001,150
1987-12-251,1901,2001,1701,19066,0001,190
1987-12-241,2001,2101,1601,19049,0001,190
1987-12-231,2001,2101,1801,200115,0001,200
1987-12-221,1701,2101,1701,210200,0001,210
1987-12-211,1701,1701,1501,15040,0001,150
1987-12-181,1501,1501,1101,11022,0001,110
1987-12-171,1401,1701,1401,15017,0001,150
1987-12-161,1701,1701,1601,16072,0001,160
1987-12-151,1501,1701,1501,16026,0001,160
1987-12-141,1501,1701,1501,17058,0001,170
1987-12-111,1501,1601,1501,16032,0001,160
1987-12-101,1601,1701,1501,16063,0001,160
1987-12-091,1701,1701,1601,16065,0001,160
1987-12-081,1201,1501,1201,14061,0001,140
1987-12-071,1201,1401,1201,13018,0001,130
1987-12-051,1101,1201,1101,12013,0001,120
1987-12-041,1301,1301,1101,13076,0001,130
1987-12-031,1401,1401,1201,13070,0001,130
1987-12-021,1401,2001,1401,15079,0001,150
1987-12-011,1201,1401,1201,14032,0001,140
1987-11-301,1201,1401,1101,14012,0001,140
1987-11-281,1201,1201,1101,1109,0001,110
1987-11-271,1401,1501,1401,15054,0001,150
1987-11-261,1401,1601,1401,15025,0001,150
1987-11-251,1801,1901,1501,150127,0001,150
1987-11-241,1501,1701,1401,16030,0001,160
1987-11-201,1101,1701,1101,17036,0001,170
1987-11-191,1501,1501,1301,14049,0001,140
1987-11-181,1001,1501,1001,150108,0001,150
1987-11-171,1401,1401,1201,12041,0001,120
1987-11-161,1401,1401,1401,14021,0001,140
1987-11-131,1401,1501,1301,150132,0001,150
1987-11-121,0601,1001,0101,080245,0001,080
1987-11-111,0601,0701,0001,020321,0001,020
1987-11-101,0901,0901,0601,060141,0001,060
1987-11-091,1301,1301,1001,13049,0001,130
1987-11-071,1601,1601,1101,15021,0001,150
1987-11-061,1101,1501,1101,150150,0001,150
1987-11-051,1001,1401,1001,13052,0001,130
1987-11-041,1401,1601,1101,11072,0001,110
1987-11-021,1601,1601,1301,13023,0001,130
1987-10-311,2001,2001,1701,17061,0001,170
1987-10-301,1101,2001,1101,160432,0001,160
1987-10-291,0901,1201,0901,10066,0001,100
1987-10-281,1801,1901,1501,150133,0001,150
1987-10-271,1501,2201,1201,200136,0001,200
1987-10-261,2001,2101,0601,130191,0001,130
1987-10-241,2301,2701,2301,23064,0001,230
1987-10-231,2801,2901,2501,250105,0001,250
1987-10-221,3901,3901,3001,300251,0001,300
1987-10-211,3301,3501,2901,290312,0001,290
1987-10-201,2501,2501,2501,25052,0001,250
1987-10-191,4301,4701,4301,450136,0001,450
1987-10-161,4901,5001,4701,490179,0001,490
1987-10-151,5001,5301,4701,500238,0001,500
1987-10-141,5501,5801,5301,560571,0001,560
1987-10-131,5001,5201,4701,50066,0001,500
1987-10-121,5001,5201,5001,50072,0001,500
1987-10-091,5401,5501,5001,550306,0001,550
1987-10-081,5301,5701,5201,550403,0001,550
1987-10-071,5301,5601,5001,5001,033,0001,500
1987-10-061,4901,5901,4801,5901,812,0001,590
1987-10-051,5001,5301,4801,5001,001,0001,500
1987-10-031,4001,5201,4001,5101,513,0001,510
1987-10-021,3901,4101,3901,400141,0001,400
1987-10-011,4101,4201,3801,380109,0001,380
1987-09-301,4001,4201,3801,410304,0001,410
1987-09-291,3901,4101,3701,410382,0001,410
1987-09-281,3901,3901,3601,380197,0001,380
1987-09-261,3601,3801,3001,300121,0001,300
1987-09-251,3701,4001,3601,38051,0001,380
1987-09-241,3901,4001,3701,40083,0001,400
1987-09-221,3801,3801,3501,36086,0001,360
1987-09-211,3801,3901,3701,390143,0001,390
1987-09-181,4101,4101,3901,390104,0001,390
1987-09-171,4001,4101,3801,410337,0001,410
1987-09-161,4501,4601,4101,410479,0001,410
1987-09-141,4801,4901,4201,470995,0001,470
1987-09-111,4201,5101,4201,4403,270,0001,440
1987-09-101,2801,3701,2801,360578,0001,360
1987-09-091,3201,3301,2901,30080,0001,300
1987-09-081,2901,3301,2901,330123,0001,330
1987-09-071,3101,3301,2801,28052,0001,280
1987-09-051,3501,3801,2901,350326,0001,350
1987-09-041,2601,3501,2601,350303,0001,350
1987-09-031,2401,2801,2301,28019,0001,280
1987-09-021,2801,2801,2601,27076,0001,270
1987-09-011,2301,2901,2301,26078,0001,260
1987-08-311,2501,2901,2501,290135,0001,290
1987-08-291,2501,3001,2501,25023,0001,250
1987-08-281,2701,2701,2401,250127,0001,250
1987-08-271,3001,3001,2701,27046,0001,270
1987-08-261,2701,3001,2501,30074,0001,300
1987-08-251,2801,2801,2301,26018,0001,260
1987-08-241,2301,2301,2201,23039,0001,230
1987-08-211,2601,3001,2501,25094,0001,250
1987-08-201,2401,2801,2101,220224,0001,220
1987-08-191,2601,2701,2401,260143,0001,260
1987-08-181,3201,3501,3201,32099,0001,320
1987-08-171,3301,3501,3301,350191,0001,350
1987-08-141,3501,3701,3501,350425,0001,350
1987-08-131,3301,3501,3201,350215,0001,350
1987-08-121,3001,3301,3001,310181,0001,310
1987-08-111,3001,3201,2801,280110,0001,280
1987-08-101,2901,3001,2601,280103,0001,280
1987-08-071,2701,2901,2401,270272,0001,270
1987-08-061,2501,2701,2301,250136,0001,250
1987-08-051,1801,2501,1801,220179,0001,220
1987-08-041,2601,3001,1001,160557,0001,160
1987-08-031,3301,3401,3001,30091,0001,300
1987-08-011,3201,3501,3001,350145,0001,350
1987-07-311,3401,3801,3301,340812,0001,340
1987-07-301,3201,3501,3001,340450,0001,340
1987-07-291,2801,3201,2801,310479,0001,310
1987-07-281,2801,3001,2501,280337,0001,280
1987-07-271,2701,2801,2501,27033,0001,270
1987-07-251,3001,3001,2801,30067,0001,300
1987-07-241,2601,3101,2601,300353,0001,300
1987-07-231,2801,3001,2601,260327,0001,260
1987-07-221,3001,3401,2801,290814,0001,290
1987-07-211,2401,3101,2301,280343,0001,280
1987-07-201,2701,2801,2101,26083,0001,260
1987-07-171,2401,2901,2301,270621,0001,270
1987-07-161,2201,2201,2001,22086,0001,220
1987-07-151,1801,2501,1701,220421,0001,220
1987-07-141,1801,2001,1801,18024,0001,180
1987-07-131,2001,2101,2001,20031,0001,200
1987-07-101,2001,2001,1901,20055,0001,200
1987-07-091,1701,2001,1701,20040,0001,200
1987-07-081,2101,2201,1801,18047,0001,180
1987-07-071,1901,2201,1601,19055,0001,190
1987-07-061,2101,2101,1701,19047,0001,190
1987-07-041,2001,2201,1801,22044,0001,220
1987-07-031,2201,2301,1701,200179,0001,200
1987-07-021,2001,2201,1801,200114,0001,200
1987-07-011,2001,2201,1801,21069,0001,210
1987-06-301,2401,2501,2301,25093,0001,250
1987-06-291,2401,2401,1801,23077,0001,230
1987-06-271,2701,2801,2401,28070,0001,280
1987-06-261,3001,3001,2301,260290,0001,260
1987-06-251,2601,2801,2501,270244,0001,270
1987-06-241,2901,2901,2301,260349,0001,260
1987-06-231,2301,2901,2201,260619,0001,260
1987-06-221,2401,2501,2301,230191,0001,230
1987-06-191,2201,2501,1801,220234,0001,220
1987-06-181,2301,2301,1701,200151,0001,200
1987-06-171,2701,2701,2001,200115,0001,200
1987-06-161,2501,3001,2101,270734,0001,270
1987-06-151,2201,2301,1801,220561,0001,220
1987-06-121,1601,1901,1401,160351,0001,160
1987-06-111,1301,1801,1001,140168,0001,140
1987-06-101,1701,1801,1101,120220,0001,120
1987-06-091,1801,1801,1601,16062,0001,160
1987-06-081,1701,1801,1601,1609,0001,160
1987-06-061,1901,2001,1501,15060,0001,150
1987-06-051,2001,2001,1601,160363,0001,160
1987-06-041,1801,2001,1601,180232,0001,180
1987-06-031,1101,1401,1101,120186,0001,120
1987-06-021,1701,1901,1201,150172,0001,150
1987-06-011,2001,2001,1501,160283,0001,160
1987-05-301,1801,1801,1401,180245,0001,180
1987-05-291,1001,1501,0701,140552,0001,140
1987-05-281,1001,1101,0801,100195,0001,100
1987-05-271,0901,0901,0601,080426,0001,080
1987-05-269911,0309861,030264,0001,030
1987-05-259851,000985995124,000995
1987-05-2399099098899017,000990
1987-05-229901,00099099063,000990
1987-05-211,0101,0201,0001,01097,0001,010
1987-05-209751,0309661,000170,0001,000
1987-05-19961970952964129,000964
1987-05-1896996996096021,000960
1987-05-1597998396897372,000973
1987-05-14958990958980282,000980
1987-05-13925950925948241,000948
1987-05-1293093692592552,000925
1987-05-1193594093493532,000935
1987-05-0893194092592568,000925
1987-05-07927935921921115,000921
1987-05-0694195093193183,000931
1987-05-0294195594195022,000950
1987-05-01955960940940153,000940
1987-04-3097097094096033,000960
1987-04-28921960921960125,000960
1987-04-2793694692092065,000920
1987-04-2595095093095075,000950
1987-04-24939940920940104,000940
1987-04-2394594594094586,000945
1987-04-2295097095095066,000950
1987-04-21980992970970124,000970
1987-04-20955975950975114,000975
1987-04-17920925915925113,000925
1987-04-16900925900905128,000905
1987-04-15929929900910306,000910
1987-04-1491694091693993,000939
1987-04-1397597591191174,000911
1987-04-1099099097098089,000980
1987-04-091,0101,020999999112,000999
1987-04-081,0201,020990999128,000999
1987-04-071,0401,0401,0301,03030,0001,030
1987-04-061,0701,0701,0101,01071,0001,010
1987-04-041,0201,0701,0101,07045,0001,070
1987-04-031,0401,0401,0301,04044,0001,040
1987-04-021,0101,0501,0101,05084,0001,050
1987-04-011,0801,0801,0301,03084,0001,030
1987-03-311,0001,0109801,00073,0001,000
1987-03-301,0501,0501,0001,000114,0001,000
1987-03-271,0701,0801,0601,08046,0001,080
1987-03-261,0901,0901,0701,08076,0001,080
1987-03-251,0601,0901,0601,070242,0001,070
1987-03-241,0801,0901,0501,05060,0001,050
1987-03-231,0801,1001,0501,06041,0001,060
1987-03-201,0901,1001,0501,100101,0001,100
1987-03-191,1001,1001,0801,090114,0001,090
1987-03-181,1101,1101,1001,10081,0001,100
1987-03-171,1201,1201,1001,11044,0001,110
1987-03-161,1201,1301,1101,12084,0001,120
1987-03-131,1601,1601,1201,15030,0001,150
1987-03-121,1101,1801,1101,150198,0001,150
1987-03-111,1301,1301,1101,11057,0001,110
1987-03-101,1201,1401,1201,120197,0001,120
1987-03-091,1101,1801,1001,160297,0001,160
1987-03-071,1101,1301,1001,11028,0001,110
1987-03-061,0901,1501,0901,150151,0001,150
1987-03-051,1201,1201,1001,10088,0001,100
1987-03-041,1001,1201,0901,100102,0001,100
1987-03-031,1001,1301,1001,100252,0001,100
1987-03-021,1101,1301,1001,130136,0001,130
1987-02-281,1101,1501,1101,11040,0001,110
1987-02-271,1001,1201,1001,110109,0001,110
1987-02-261,1201,1201,0901,100167,0001,100
1987-02-251,1701,1701,1301,13045,0001,130
1987-02-241,1801,2001,1501,15032,0001,150
1987-02-231,2001,2101,1901,19061,0001,190
1987-02-201,2101,2101,1801,200123,0001,200
1987-02-191,1901,1901,1801,19058,0001,190
1987-02-181,1501,2001,1501,15095,0001,150
1987-02-171,1501,1801,1501,16036,0001,160
1987-02-161,1501,1501,1501,15021,0001,150
1987-02-131,1501,1501,1001,110157,0001,110
1987-02-121,1701,1901,1301,130113,0001,130
1987-02-101,1601,1701,1501,15082,0001,150
1987-02-091,1901,1901,1401,15026,0001,150
1987-02-071,1901,1901,1601,17018,0001,170
1987-02-061,1801,1901,1601,18034,0001,180
1987-02-051,1301,1601,1301,16046,0001,160
1987-02-041,1501,1601,1301,130111,0001,130
1987-02-031,1601,1601,1401,14057,0001,140
1987-02-021,2301,2301,1401,140173,0001,140
1987-01-311,1501,1901,1401,19087,0001,190
1987-01-301,1501,1701,1301,13099,0001,130
1987-01-291,1301,1301,1201,130249,0001,130
1987-01-281,1501,1501,1301,130181,0001,130
1987-01-271,1701,1701,1601,17021,0001,170
1987-01-261,2001,2001,1501,17058,0001,170
1987-01-241,2001,2001,1701,19029,0001,190
1987-01-231,1801,2001,1801,20053,0001,200
1987-01-221,1901,2601,1901,200144,0001,200
1987-01-211,1601,1901,1601,19045,0001,190
1987-01-201,1401,1601,1301,15077,0001,150
1987-01-191,1401,1601,1301,14053,0001,140
1987-01-161,1701,1701,1301,130112,0001,130
1987-01-141,1801,1901,1501,150112,0001,150
1987-01-131,2001,2001,1701,180180,0001,180
1987-01-121,2001,2101,2001,20057,0001,200
1987-01-091,2001,2301,1901,210138,0001,210
1987-01-081,2001,2201,2001,20061,0001,200
1987-01-071,2301,2301,2101,22063,0001,220
1987-01-061,2401,2401,2201,22094,0001,220
1987-01-051,2501,2601,2401,24054,0001,240

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