6807 日本航空電子工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 519 | 520 | 510 | 510 | 22,000 | 510 |
| 1992-12-29 | 510 | 520 | 510 | 520 | 44,000 | 520 |
| 1992-12-28 | 510 | 515 | 510 | 510 | 14,000 | 510 |
| 1992-12-25 | 530 | 530 | 510 | 510 | 20,000 | 510 |
| 1992-12-24 | 512 | 518 | 510 | 510 | 40,000 | 510 |
| 1992-12-22 | 510 | 513 | 510 | 510 | 23,000 | 510 |
| 1992-12-21 | 540 | 540 | 510 | 510 | 21,000 | 510 |
| 1992-12-18 | 535 | 537 | 534 | 536 | 59,000 | 536 |
| 1992-12-17 | 502 | 521 | 491 | 521 | 26,000 | 521 |
| 1992-12-16 | 512 | 512 | 502 | 502 | 8,000 | 502 |
| 1992-12-15 | 508 | 510 | 501 | 502 | 8,000 | 502 |
| 1992-12-14 | 520 | 520 | 506 | 510 | 20,000 | 510 |
| 1992-12-11 | 531 | 535 | 530 | 530 | 74,000 | 530 |
| 1992-12-10 | 520 | 530 | 520 | 530 | 43,000 | 530 |
| 1992-12-09 | 525 | 540 | 525 | 525 | 56,000 | 525 |
| 1992-12-08 | 515 | 525 | 515 | 525 | 13,000 | 525 |
| 1992-12-07 | 511 | 511 | 506 | 510 | 10,000 | 510 |
| 1992-12-04 | 513 | 515 | 510 | 515 | 8,000 | 515 |
| 1992-12-03 | 527 | 531 | 524 | 524 | 26,000 | 524 |
| 1992-12-02 | 530 | 548 | 528 | 540 | 75,000 | 540 |
| 1992-12-01 | 510 | 541 | 510 | 528 | 77,000 | 528 |
| 1992-11-30 | 499 | 516 | 499 | 510 | 17,000 | 510 |
| 1992-11-27 | 502 | 505 | 498 | 498 | 58,000 | 498 |
| 1992-11-26 | 490 | 496 | 490 | 495 | 97,000 | 495 |
| 1992-11-25 | 495 | 495 | 490 | 495 | 48,000 | 495 |
| 1992-11-24 | 485 | 492 | 485 | 487 | 31,000 | 487 |
| 1992-11-20 | 488 | 488 | 483 | 487 | 38,000 | 487 |
| 1992-11-19 | 492 | 498 | 490 | 490 | 70,000 | 490 |
| 1992-11-18 | 470 | 480 | 467 | 473 | 82,000 | 473 |
| 1992-11-17 | 476 | 476 | 470 | 470 | 49,000 | 470 |
| 1992-11-16 | 470 | 471 | 470 | 470 | 27,000 | 470 |
| 1992-11-13 | 491 | 500 | 490 | 490 | 74,000 | 490 |
| 1992-11-12 | 500 | 500 | 491 | 500 | 88,000 | 500 |
| 1992-11-11 | 501 | 502 | 500 | 500 | 43,000 | 500 |
| 1992-11-10 | 501 | 502 | 501 | 502 | 7,000 | 502 |
| 1992-11-09 | 510 | 510 | 500 | 500 | 17,000 | 500 |
| 1992-11-06 | 519 | 519 | 511 | 511 | 34,000 | 511 |
| 1992-11-05 | 520 | 520 | 510 | 510 | 77,000 | 510 |
| 1992-11-04 | 520 | 529 | 520 | 520 | 10,000 | 520 |
| 1992-11-02 | 520 | 525 | 510 | 520 | 9,000 | 520 |
| 1992-10-30 | 530 | 530 | 510 | 510 | 98,000 | 510 |
| 1992-10-29 | 529 | 529 | 515 | 520 | 151,000 | 520 |
| 1992-10-28 | 521 | 530 | 518 | 519 | 112,000 | 519 |
| 1992-10-27 | 530 | 530 | 512 | 524 | 107,000 | 524 |
| 1992-10-26 | 537 | 540 | 532 | 534 | 16,000 | 534 |
| 1992-10-23 | 548 | 549 | 535 | 535 | 69,000 | 535 |
| 1992-10-22 | 539 | 540 | 530 | 530 | 12,000 | 530 |
| 1992-10-21 | 528 | 543 | 528 | 541 | 16,000 | 541 |
| 1992-10-20 | 540 | 540 | 525 | 525 | 49,000 | 525 |
| 1992-10-19 | 565 | 576 | 555 | 555 | 41,000 | 555 |
| 1992-10-16 | 575 | 585 | 570 | 575 | 113,000 | 575 |
| 1992-10-15 | 580 | 584 | 570 | 570 | 134,000 | 570 |
| 1992-10-14 | 550 | 585 | 550 | 580 | 163,000 | 580 |
| 1992-10-13 | 541 | 559 | 540 | 550 | 52,000 | 550 |
| 1992-10-12 | 556 | 560 | 541 | 550 | 82,000 | 550 |
| 1992-10-09 | 545 | 570 | 532 | 566 | 292,000 | 566 |
| 1992-10-08 | 501 | 530 | 501 | 527 | 53,000 | 527 |
| 1992-10-07 | 513 | 513 | 495 | 496 | 113,000 | 496 |
| 1992-10-06 | 502 | 508 | 500 | 503 | 42,000 | 503 |
| 1992-10-05 | 504 | 510 | 500 | 510 | 16,000 | 510 |
| 1992-10-02 | 506 | 510 | 506 | 506 | 41,000 | 506 |
| 1992-10-01 | 504 | 514 | 504 | 506 | 57,000 | 506 |
| 1992-09-30 | 520 | 520 | 504 | 514 | 53,000 | 514 |
| 1992-09-29 | 522 | 530 | 521 | 522 | 30,000 | 522 |
| 1992-09-28 | 522 | 530 | 521 | 521 | 11,000 | 521 |
| 1992-09-25 | 526 | 535 | 515 | 516 | 144,000 | 516 |
| 1992-09-24 | 515 | 526 | 515 | 526 | 71,000 | 526 |
| 1992-09-22 | 510 | 520 | 510 | 515 | 24,000 | 515 |
| 1992-09-21 | 502 | 530 | 502 | 530 | 21,000 | 530 |
| 1992-09-18 | 500 | 505 | 495 | 500 | 49,000 | 500 |
| 1992-09-17 | 491 | 500 | 491 | 500 | 17,000 | 500 |
| 1992-09-16 | 509 | 509 | 490 | 501 | 48,000 | 501 |
| 1992-09-14 | 515 | 515 | 505 | 510 | 27,000 | 510 |
| 1992-09-11 | 515 | 520 | 505 | 505 | 102,000 | 505 |
| 1992-09-10 | 525 | 539 | 525 | 525 | 98,000 | 525 |
| 1992-09-09 | 507 | 515 | 505 | 515 | 18,000 | 515 |
| 1992-09-08 | 520 | 520 | 506 | 506 | 47,000 | 506 |
| 1992-09-07 | 529 | 529 | 520 | 523 | 26,000 | 523 |
| 1992-09-04 | 514 | 530 | 514 | 519 | 80,000 | 519 |
| 1992-09-03 | 494 | 500 | 490 | 500 | 28,000 | 500 |
| 1992-09-02 | 501 | 502 | 500 | 500 | 23,000 | 500 |
| 1992-09-01 | 510 | 510 | 500 | 502 | 61,000 | 502 |
| 1992-08-31 | 530 | 540 | 510 | 515 | 59,000 | 515 |
| 1992-08-28 | 500 | 525 | 500 | 510 | 56,000 | 510 |
| 1992-08-27 | 465 | 510 | 465 | 510 | 90,000 | 510 |
| 1992-08-26 | 500 | 500 | 486 | 490 | 40,000 | 490 |
| 1992-08-25 | 520 | 520 | 510 | 510 | 59,000 | 510 |
| 1992-08-24 | 510 | 521 | 508 | 520 | 123,000 | 520 |
| 1992-08-21 | 465 | 500 | 465 | 500 | 59,000 | 500 |
| 1992-08-20 | 420 | 450 | 410 | 450 | 42,000 | 450 |
| 1992-08-19 | 425 | 425 | 410 | 410 | 105,000 | 410 |
| 1992-08-18 | 429 | 431 | 429 | 430 | 21,000 | 430 |
| 1992-08-17 | 438 | 439 | 432 | 432 | 79,000 | 432 |
| 1992-08-14 | 435 | 450 | 435 | 450 | 40,000 | 450 |
| 1992-08-13 | 431 | 448 | 431 | 445 | 49,000 | 445 |
| 1992-08-12 | 466 | 469 | 439 | 439 | 54,000 | 439 |
| 1992-08-11 | 491 | 495 | 465 | 471 | 68,000 | 471 |
| 1992-08-10 | 500 | 505 | 490 | 491 | 92,000 | 491 |
| 1992-08-07 | 506 | 510 | 500 | 510 | 69,000 | 510 |
| 1992-08-06 | 506 | 507 | 505 | 505 | 48,000 | 505 |
| 1992-08-05 | 504 | 509 | 501 | 508 | 55,000 | 508 |
| 1992-08-04 | 530 | 530 | 508 | 508 | 28,000 | 508 |
| 1992-08-03 | 520 | 531 | 520 | 530 | 10,000 | 530 |
| 1992-07-31 | 539 | 539 | 530 | 530 | 8,000 | 530 |
| 1992-07-30 | 530 | 530 | 519 | 529 | 39,000 | 529 |
| 1992-07-29 | 550 | 550 | 525 | 540 | 69,000 | 540 |
| 1992-07-28 | 540 | 540 | 520 | 530 | 68,000 | 530 |
| 1992-07-27 | 557 | 560 | 528 | 530 | 21,000 | 530 |
| 1992-07-24 | 550 | 556 | 548 | 550 | 77,000 | 550 |
| 1992-07-23 | 536 | 550 | 521 | 550 | 69,000 | 550 |
| 1992-07-22 | 531 | 531 | 520 | 526 | 57,000 | 526 |
| 1992-07-21 | 525 | 545 | 521 | 527 | 78,000 | 527 |
| 1992-07-20 | 547 | 550 | 521 | 521 | 76,000 | 521 |
| 1992-07-17 | 577 | 581 | 561 | 568 | 56,000 | 568 |
| 1992-07-16 | 604 | 605 | 595 | 597 | 95,000 | 597 |
| 1992-07-15 | 579 | 615 | 579 | 605 | 174,000 | 605 |
| 1992-07-14 | 570 | 580 | 570 | 579 | 29,000 | 579 |
| 1992-07-13 | 560 | 574 | 560 | 565 | 31,000 | 565 |
| 1992-07-10 | 550 | 560 | 550 | 560 | 25,000 | 560 |
| 1992-07-09 | 556 | 556 | 550 | 550 | 32,000 | 550 |
| 1992-07-08 | 540 | 540 | 536 | 536 | 18,000 | 536 |
| 1992-07-07 | 550 | 565 | 550 | 550 | 69,000 | 550 |
| 1992-07-06 | 569 | 569 | 550 | 550 | 30,000 | 550 |
| 1992-07-03 | 570 | 570 | 550 | 552 | 26,000 | 552 |
| 1992-07-02 | 542 | 580 | 540 | 580 | 58,000 | 580 |
| 1992-07-01 | 520 | 544 | 513 | 544 | 21,000 | 544 |
| 1992-06-30 | 510 | 518 | 510 | 512 | 51,000 | 512 |
| 1992-06-29 | 495 | 505 | 495 | 500 | 56,000 | 500 |
| 1992-06-26 | 517 | 525 | 506 | 516 | 42,000 | 516 |
| 1992-06-25 | 520 | 520 | 497 | 515 | 112,000 | 515 |
| 1992-06-24 | 535 | 540 | 520 | 520 | 52,000 | 520 |
| 1992-06-23 | 500 | 545 | 500 | 545 | 102,000 | 545 |
| 1992-06-22 | 560 | 560 | 520 | 520 | 84,000 | 520 |
| 1992-06-19 | 571 | 580 | 571 | 580 | 41,000 | 580 |
| 1992-06-18 | 575 | 575 | 562 | 562 | 61,000 | 562 |
| 1992-06-17 | 605 | 605 | 585 | 585 | 103,000 | 585 |
| 1992-06-16 | 599 | 608 | 598 | 599 | 62,000 | 599 |
| 1992-06-15 | 586 | 614 | 585 | 614 | 58,000 | 614 |
| 1992-06-12 | 618 | 618 | 581 | 590 | 70,000 | 590 |
| 1992-06-11 | 634 | 634 | 609 | 613 | 12,000 | 613 |
| 1992-06-10 | 606 | 638 | 606 | 638 | 60,000 | 638 |
| 1992-06-09 | 608 | 608 | 598 | 600 | 9,000 | 600 |
| 1992-06-08 | 595 | 595 | 590 | 593 | 29,000 | 593 |
| 1992-06-05 | 600 | 610 | 598 | 600 | 11,000 | 600 |
| 1992-06-04 | 598 | 610 | 598 | 610 | 17,000 | 610 |
| 1992-06-03 | 594 | 609 | 592 | 608 | 18,000 | 608 |
| 1992-06-02 | 615 | 615 | 580 | 580 | 32,000 | 580 |
| 1992-06-01 | 610 | 615 | 605 | 605 | 25,000 | 605 |
| 1992-05-29 | 620 | 620 | 603 | 615 | 45,000 | 615 |
| 1992-05-28 | 601 | 611 | 600 | 611 | 46,000 | 611 |
| 1992-05-27 | 610 | 610 | 601 | 603 | 50,000 | 603 |
| 1992-05-26 | 619 | 625 | 610 | 611 | 41,000 | 611 |
| 1992-05-25 | 618 | 619 | 601 | 618 | 49,000 | 618 |
| 1992-05-22 | 615 | 620 | 610 | 619 | 39,000 | 619 |
| 1992-05-21 | 621 | 626 | 610 | 625 | 49,000 | 625 |
| 1992-05-20 | 636 | 665 | 631 | 631 | 117,000 | 631 |
| 1992-05-19 | 675 | 685 | 634 | 635 | 264,000 | 635 |
| 1992-05-18 | 650 | 673 | 650 | 670 | 81,000 | 670 |
| 1992-05-15 | 664 | 680 | 660 | 660 | 166,000 | 660 |
| 1992-05-14 | 648 | 675 | 640 | 674 | 162,000 | 674 |
| 1992-05-13 | 641 | 650 | 640 | 648 | 111,000 | 648 |
| 1992-05-12 | 629 | 635 | 620 | 635 | 152,000 | 635 |
| 1992-05-11 | 606 | 629 | 606 | 620 | 56,000 | 620 |
| 1992-05-08 | 606 | 610 | 600 | 606 | 21,000 | 606 |
| 1992-05-07 | 585 | 606 | 580 | 606 | 44,000 | 606 |
| 1992-05-06 | 575 | 590 | 575 | 590 | 32,000 | 590 |
| 1992-05-01 | 562 | 580 | 560 | 580 | 140,000 | 580 |
| 1992-04-30 | 551 | 561 | 551 | 555 | 33,000 | 555 |
| 1992-04-28 | 572 | 572 | 551 | 551 | 44,000 | 551 |
| 1992-04-27 | 574 | 574 | 570 | 570 | 38,000 | 570 |
| 1992-04-24 | 585 | 585 | 572 | 573 | 41,000 | 573 |
| 1992-04-23 | 560 | 570 | 558 | 570 | 25,000 | 570 |
| 1992-04-22 | 565 | 570 | 560 | 570 | 47,000 | 570 |
| 1992-04-21 | 560 | 570 | 545 | 570 | 134,000 | 570 |
| 1992-04-20 | 592 | 592 | 560 | 570 | 112,000 | 570 |
| 1992-04-17 | 617 | 629 | 600 | 610 | 83,000 | 610 |
| 1992-04-16 | 569 | 629 | 569 | 627 | 146,000 | 627 |
| 1992-04-15 | 536 | 597 | 536 | 590 | 65,000 | 590 |
| 1992-04-14 | 535 | 550 | 520 | 535 | 82,000 | 535 |
| 1992-04-13 | 550 | 555 | 550 | 550 | 70,000 | 550 |
| 1992-04-10 | 515 | 560 | 515 | 560 | 79,000 | 560 |
| 1992-04-09 | 492 | 525 | 491 | 525 | 131,000 | 525 |
| 1992-04-07 | 590 | 600 | 548 | 551 | 123,000 | 551 |
| 1992-04-06 | 590 | 591 | 585 | 590 | 60,000 | 590 |
| 1992-04-03 | 601 | 605 | 582 | 596 | 138,000 | 596 |
| 1992-04-02 | 645 | 645 | 600 | 620 | 66,000 | 620 |
| 1992-04-01 | 659 | 660 | 635 | 635 | 89,000 | 635 |
| 1992-03-31 | 660 | 670 | 655 | 669 | 22,000 | 669 |
| 1992-03-30 | 660 | 667 | 650 | 650 | 31,000 | 650 |
| 1992-03-27 | 680 | 681 | 667 | 667 | 28,000 | 667 |
| 1992-03-26 | 700 | 700 | 689 | 695 | 63,000 | 695 |
| 1992-03-25 | 690 | 700 | 688 | 698 | 36,000 | 698 |
| 1992-03-24 | 698 | 698 | 688 | 688 | 48,000 | 688 |
| 1992-03-23 | 676 | 690 | 676 | 690 | 78,000 | 690 |
| 1992-03-19 | 651 | 655 | 642 | 655 | 122,000 | 655 |
| 1992-03-18 | 666 | 666 | 649 | 650 | 76,000 | 650 |
| 1992-03-17 | 681 | 689 | 665 | 666 | 39,000 | 666 |
| 1992-03-16 | 695 | 699 | 677 | 680 | 50,000 | 680 |
| 1992-03-13 | 700 | 705 | 690 | 702 | 146,000 | 702 |
| 1992-03-12 | 659 | 660 | 651 | 660 | 53,000 | 660 |
| 1992-03-11 | 640 | 650 | 630 | 630 | 46,000 | 630 |
| 1992-03-10 | 636 | 650 | 635 | 650 | 65,000 | 650 |
| 1992-03-09 | 630 | 669 | 630 | 635 | 42,000 | 635 |
| 1992-03-06 | 661 | 669 | 638 | 638 | 167,000 | 638 |
| 1992-03-05 | 680 | 680 | 670 | 670 | 64,000 | 670 |
| 1992-03-04 | 706 | 706 | 683 | 683 | 32,000 | 683 |
| 1992-03-03 | 720 | 725 | 700 | 706 | 64,000 | 706 |
| 1992-03-02 | 720 | 720 | 710 | 720 | 43,000 | 720 |
| 1992-02-28 | 720 | 730 | 715 | 730 | 134,000 | 730 |
| 1992-02-27 | 705 | 730 | 705 | 729 | 88,000 | 729 |
| 1992-02-26 | 668 | 685 | 666 | 675 | 27,000 | 675 |
| 1992-02-25 | 680 | 680 | 666 | 666 | 32,000 | 666 |
| 1992-02-24 | 680 | 680 | 667 | 670 | 48,000 | 670 |
| 1992-02-21 | 670 | 680 | 662 | 675 | 74,000 | 675 |
| 1992-02-20 | 662 | 670 | 657 | 670 | 95,000 | 670 |
| 1992-02-19 | 670 | 670 | 662 | 662 | 107,000 | 662 |
| 1992-02-18 | 685 | 685 | 676 | 676 | 46,000 | 676 |
| 1992-02-17 | 675 | 690 | 675 | 688 | 63,000 | 688 |
| 1992-02-14 | 691 | 692 | 670 | 675 | 162,000 | 675 |
| 1992-02-13 | 701 | 704 | 700 | 700 | 117,000 | 700 |
| 1992-02-12 | 725 | 725 | 700 | 700 | 116,000 | 700 |
| 1992-02-10 | 735 | 750 | 735 | 735 | 169,000 | 735 |
| 1992-02-07 | 755 | 758 | 738 | 738 | 68,000 | 738 |
| 1992-02-06 | 760 | 765 | 752 | 752 | 40,000 | 752 |
| 1992-02-05 | 769 | 769 | 752 | 755 | 53,000 | 755 |
| 1992-02-04 | 760 | 775 | 755 | 775 | 81,000 | 775 |
| 1992-02-03 | 774 | 780 | 760 | 780 | 201,000 | 780 |
| 1992-01-31 | 755 | 777 | 754 | 764 | 116,000 | 764 |
| 1992-01-30 | 748 | 754 | 740 | 754 | 95,000 | 754 |
| 1992-01-29 | 739 | 740 | 735 | 740 | 50,000 | 740 |
| 1992-01-28 | 740 | 750 | 740 | 750 | 89,000 | 750 |
| 1992-01-27 | 730 | 750 | 725 | 750 | 138,000 | 750 |
| 1992-01-24 | 734 | 734 | 716 | 720 | 87,000 | 720 |
| 1992-01-23 | 750 | 750 | 715 | 715 | 45,000 | 715 |
| 1992-01-22 | 714 | 730 | 706 | 730 | 130,000 | 730 |
| 1992-01-21 | 740 | 740 | 710 | 715 | 75,000 | 715 |
| 1992-01-20 | 741 | 741 | 716 | 721 | 85,000 | 721 |
| 1992-01-17 | 759 | 759 | 731 | 731 | 78,000 | 731 |
| 1992-01-16 | 753 | 755 | 750 | 755 | 39,000 | 755 |
| 1992-01-14 | 751 | 755 | 748 | 750 | 52,000 | 750 |
| 1992-01-13 | 755 | 759 | 743 | 743 | 72,000 | 743 |
| 1992-01-10 | 740 | 750 | 740 | 745 | 67,000 | 745 |
| 1992-01-09 | 751 | 751 | 741 | 749 | 54,000 | 749 |
| 1992-01-08 | 756 | 760 | 750 | 751 | 126,000 | 751 |
| 1992-01-07 | 765 | 770 | 756 | 760 | 103,000 | 760 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
