6807 日本航空電子工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,0401,1001,0301,090461,0001,090
1990-12-271,0201,0709801,040291,0001,040
1990-12-269801,0309801,000197,0001,000
1990-12-251,0101,01097197771,000977
1990-12-211,0001,0201,0001,020123,0001,020
1990-12-201,0201,0301,0001,020101,0001,020
1990-12-191,0501,0501,0201,020146,0001,020
1990-12-181,0301,0401,0101,030119,0001,030
1990-12-171,0401,0401,0201,030146,0001,030
1990-12-149991,0509991,040104,0001,040
1990-12-131,0001,0201,0001,010104,0001,010
1990-12-129901,0309851,02086,0001,020
1990-12-11940975940970120,000970
1990-12-10960970960960155,000960
1990-12-07920941920940266,000940
1990-12-0691594090691071,000910
1990-12-05903930903920104,000920
1990-12-0494094090390329,000903
1990-12-0395095093593568,000935
1990-11-3096096093093054,000930
1990-11-2999099096498432,000984
1990-11-281,0001,02099299253,000992
1990-11-271,0201,0401,0201,02054,0001,020
1990-11-261,0201,0201,0001,00022,0001,000
1990-11-229911,00099099026,000990
1990-11-2198199097998035,000980
1990-11-209991,0309991,01028,0001,010
1990-11-191,0301,0401,0001,00054,0001,000
1990-11-161,0401,0501,0001,01022,0001,010
1990-11-151,0701,1001,0601,06072,0001,060
1990-11-141,0301,0701,0201,070170,0001,070
1990-11-131,0401,0501,0201,05047,0001,050
1990-11-099901,00099099180,000991
1990-11-089901,0209901,02086,0001,020
1990-11-071,0101,0301,0001,03089,0001,030
1990-11-061,0801,1001,0601,060106,0001,060
1990-11-051,1001,1001,0701,0703,0001,070
1990-11-021,0601,1101,0501,11059,0001,110
1990-11-011,0701,1101,0501,11064,0001,110
1990-10-311,1701,1701,1301,13023,0001,130
1990-10-301,1601,1601,1301,15019,0001,150
1990-10-291,1801,1801,1701,18034,0001,180
1990-10-261,1701,2001,1501,180211,0001,180
1990-10-251,1101,1701,1101,150205,0001,150
1990-10-241,1001,1101,0801,090107,0001,090
1990-10-231,1001,1001,0801,080215,0001,080
1990-10-221,0701,1001,0401,08069,0001,080
1990-10-191,0201,0501,0001,05076,0001,050
1990-10-181,0401,0501,0301,03027,0001,030
1990-10-171,0101,0301,0001,03036,0001,030
1990-10-169951,0109941,010159,0001,010
1990-10-1597098597098591,000985
1990-10-1296999096998036,000980
1990-10-111,0201,02097797722,000977
1990-10-091,0601,0901,0301,03048,0001,030
1990-10-081,0101,0601,0101,05027,0001,050
1990-10-059951,0509951,03040,0001,030
1990-10-0497198596098529,000985
1990-10-03971990969970176,000970
1990-10-02923970923970187,000970
1990-09-2898599095095053,000950
1990-09-271,0001,0209811,010105,0001,010
1990-09-261,0901,1001,0801,08052,0001,080
1990-09-251,1501,1501,1301,13013,0001,130
1990-09-211,1801,2001,1601,20025,0001,200
1990-09-201,1801,1801,1601,17013,0001,170
1990-09-191,1801,1901,1501,180102,0001,180
1990-09-181,2201,2201,1601,18054,0001,180
1990-09-171,2301,2401,2301,2407,0001,240
1990-09-141,1801,2101,1801,21019,0001,210
1990-09-131,2001,2501,2001,22045,0001,220
1990-09-121,1301,2001,1301,20080,0001,200
1990-09-111,1501,1601,1301,15056,0001,150
1990-09-101,2101,2101,1901,21056,0001,210
1990-09-071,1601,1701,1001,17054,0001,170
1990-09-061,1501,1701,1401,170128,0001,170
1990-09-051,1701,1701,1301,15059,0001,150
1990-09-041,2001,2101,1701,170106,0001,170
1990-09-031,2101,2101,1801,180178,0001,180
1990-08-311,2701,3001,2501,260145,0001,260
1990-08-301,2701,2701,2101,27062,0001,270
1990-08-291,3401,3401,2401,25045,0001,250
1990-08-281,3101,3401,2601,34076,0001,340
1990-08-271,2001,2501,2001,25024,0001,250
1990-08-241,1501,1601,1201,150139,0001,150
1990-08-231,1901,2001,0801,08094,0001,080
1990-08-221,2501,2801,2501,25041,0001,250
1990-08-211,2901,3501,2801,31080,0001,310
1990-08-201,2901,3001,2701,28028,0001,280
1990-08-171,3001,3001,2701,29099,0001,290
1990-08-161,3601,3601,3501,35033,0001,350
1990-08-151,3301,4201,3301,34034,0001,340
1990-08-141,2801,3101,2401,29086,0001,290
1990-08-131,3601,3601,2601,26095,0001,260
1990-08-101,4601,4701,3801,38082,0001,380
1990-08-091,4501,4601,4501,45021,0001,450
1990-08-081,4001,4501,4001,45058,0001,450
1990-08-071,3501,3701,3301,35066,0001,350
1990-08-061,4101,4101,3801,40035,0001,400
1990-08-031,4801,4801,4601,470117,0001,470
1990-08-021,5201,5301,4901,49077,0001,490
1990-08-011,5601,5701,5301,530152,0001,530
1990-07-311,4701,5601,4701,540289,0001,540
1990-07-301,5001,5001,4601,48067,0001,480
1990-07-271,5101,5101,5001,50066,0001,500
1990-07-261,5101,5401,5001,50064,0001,500
1990-07-251,5601,5601,5301,53020,0001,530
1990-07-241,5201,5801,5201,53038,0001,530
1990-07-231,6001,6001,5601,56044,0001,560
1990-07-201,5701,6001,5701,60017,0001,600
1990-07-191,6001,6501,5901,600127,0001,600
1990-07-181,6401,6501,5901,63062,0001,630
1990-07-171,6101,6501,6101,650166,0001,650
1990-07-161,6401,6401,6001,61098,0001,610
1990-07-131,5701,6001,5701,58061,0001,580
1990-07-121,6501,6501,6001,600102,0001,600
1990-07-111,6101,6201,6001,61053,0001,610
1990-07-101,6801,6801,6101,620121,0001,620
1990-07-091,6101,6501,6101,650157,0001,650
1990-07-061,6601,6801,6301,640213,0001,640
1990-07-051,6501,6601,6001,640278,0001,640
1990-07-041,6301,6501,6301,630114,0001,630
1990-07-031,6501,6701,6501,650215,0001,650
1990-07-021,6301,6801,6201,680422,0001,680
1990-06-291,6201,6701,6201,6201,035,0001,620
1990-06-281,5901,6201,5901,610463,0001,610
1990-06-271,5401,6101,5401,610420,0001,610
1990-06-261,4801,5401,4801,520125,0001,520
1990-06-251,5501,5501,4901,500171,0001,500
1990-06-221,5601,5701,5301,550357,0001,550
1990-06-211,5801,5901,5701,570386,0001,570
1990-06-201,4901,5701,4901,560325,0001,560
1990-06-191,5401,5501,5101,510208,0001,510
1990-06-181,5501,5501,5301,530227,0001,530
1990-06-151,5401,5501,5301,540350,0001,540
1990-06-141,5401,5501,5301,550805,0001,550
1990-06-131,5101,5301,5001,510493,0001,510
1990-06-121,4601,5001,4601,470310,0001,470
1990-06-111,4501,4601,4401,44049,0001,440
1990-06-081,4501,4501,4001,440167,0001,440
1990-06-071,4501,4601,4101,420124,0001,420
1990-06-061,4501,4701,4301,43065,0001,430
1990-06-051,4501,4801,4301,45036,0001,450
1990-06-041,4901,4901,4701,47035,0001,470
1990-06-011,4801,4901,4601,460127,0001,460
1990-05-311,4701,4901,4701,48078,0001,480
1990-05-301,4201,4401,4101,42096,0001,420
1990-05-291,4201,4201,3801,38071,0001,380
1990-05-281,4201,4301,4001,430166,0001,430
1990-05-251,4601,5001,4301,430142,0001,430
1990-05-241,5001,5001,4501,470112,0001,470
1990-05-231,5301,5301,4701,510149,0001,510
1990-05-221,5001,5201,4901,520207,0001,520
1990-05-211,4901,4901,4701,49086,0001,490
1990-05-181,4501,4901,4501,490180,0001,490
1990-05-171,4601,4601,4101,45074,0001,450
1990-05-161,4501,4701,4501,460104,0001,460
1990-05-151,4801,5001,4101,410266,0001,410
1990-05-141,4101,4501,4101,450186,0001,450
1990-05-111,4001,4101,3801,41031,0001,410
1990-05-101,3901,4101,3801,39056,0001,390
1990-05-091,3901,3901,3701,38025,0001,380
1990-05-081,4101,4201,3701,37074,0001,370
1990-05-071,3701,4101,3601,40059,0001,400
1990-05-021,3701,4001,3601,36062,0001,360
1990-05-011,3501,3601,3501,36031,0001,360
1990-04-271,3401,3701,3401,34064,0001,340
1990-04-261,3801,3801,3401,340103,0001,340
1990-04-251,2901,4001,2601,400534,0001,400
1990-04-241,2801,3201,2801,29094,0001,290
1990-04-231,3001,3101,2801,28057,0001,280
1990-04-201,3001,3101,2901,29037,0001,290
1990-04-191,3301,3301,3201,32037,0001,320
1990-04-181,3001,3501,2901,30029,0001,300
1990-04-171,2901,3001,2501,30080,0001,300
1990-04-161,3101,3101,2901,30069,0001,300
1990-04-131,3501,3601,3301,350103,0001,350
1990-04-121,3801,3801,3501,35021,0001,350
1990-04-111,3801,4201,3501,35057,0001,350
1990-04-101,3601,4001,3301,40060,0001,400
1990-04-091,3801,3901,3501,38056,0001,380
1990-04-061,3101,3601,3101,36084,0001,360
1990-04-051,2501,2901,1501,200168,0001,200
1990-04-041,3801,4001,3001,30070,0001,300
1990-04-031,3601,4201,3101,400173,0001,400
1990-04-021,4001,4101,3001,30083,0001,300
1990-03-301,5001,5401,4501,460250,0001,460
1990-03-291,4501,5001,4501,500139,0001,500
1990-03-281,3901,4501,3901,43060,0001,430
1990-03-271,4201,4201,3701,42096,0001,420
1990-03-261,3701,4001,3501,400118,0001,400
1990-03-231,3001,3301,3001,31070,0001,310
1990-03-221,2901,3001,2001,280145,0001,280
1990-03-201,4101,4201,3001,300121,0001,300
1990-03-191,4601,4801,4301,43024,0001,430
1990-03-161,4301,4801,4301,48041,0001,480
1990-03-151,4601,5001,4501,45076,0001,450
1990-03-141,5001,5001,4501,45053,0001,450
1990-03-131,5101,5101,4801,48083,0001,480
1990-03-121,5301,5301,4901,53039,0001,530
1990-03-091,5501,5601,5201,520108,0001,520
1990-03-081,5501,5501,5401,55074,0001,550
1990-03-071,5501,5701,5301,57051,0001,570
1990-03-061,5601,5901,5501,55074,0001,550
1990-03-051,6101,6101,5501,56021,0001,560
1990-03-021,6301,6301,5501,59079,0001,590
1990-03-011,6201,6201,5701,60065,0001,600
1990-02-281,6001,6301,6001,600101,0001,600
1990-02-271,5101,6001,5001,60082,0001,600
1990-02-261,4601,4901,4001,45078,0001,450
1990-02-231,6001,6001,5201,520107,0001,520
1990-02-221,6101,6101,6001,61038,0001,610
1990-02-211,6001,6001,6001,60035,0001,600
1990-02-201,6501,6501,6001,630138,0001,630
1990-02-191,6601,6601,6501,65030,0001,650
1990-02-161,6901,6901,6601,66092,0001,660
1990-02-151,6601,6901,6501,69021,0001,690
1990-02-141,6701,6901,6601,660154,0001,660
1990-02-131,6701,6701,6401,65022,0001,650
1990-02-091,6501,6901,6301,69092,0001,690
1990-02-081,6801,7001,6501,650185,0001,650
1990-02-071,6601,7001,6601,700105,0001,700
1990-02-061,6601,6901,6601,660106,0001,660
1990-02-051,6601,6901,6601,66056,0001,660
1990-02-021,7001,7001,6701,690153,0001,690
1990-02-011,6901,6901,6601,690161,0001,690
1990-01-311,6701,6701,6601,66056,0001,660
1990-01-301,6501,6801,6501,66092,0001,660
1990-01-291,6701,6701,6201,65098,0001,650
1990-01-261,6201,6201,5801,580122,0001,580
1990-01-251,6201,6401,6101,620142,0001,620
1990-01-241,6201,6501,6201,62073,0001,620
1990-01-231,6501,6601,6201,62074,0001,620
1990-01-221,6501,6601,6401,65082,0001,650
1990-01-191,6001,6401,6001,62091,0001,620
1990-01-181,6501,6601,6301,64087,0001,640
1990-01-171,6201,6401,6101,62056,0001,620
1990-01-161,6201,6401,6101,62034,0001,620
1990-01-121,6201,6701,6101,630187,0001,630
1990-01-111,6101,6301,6101,630156,0001,630
1990-01-101,5901,6301,5901,630139,0001,630
1990-01-091,6301,6401,5801,600184,0001,600
1990-01-081,6401,6401,6201,63022,0001,630
1990-01-051,6501,6701,6401,660293,0001,660
1990-01-041,6801,6801,6501,650139,0001,650

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