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