6807 日本航空電子工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3066668866668834,000688
1993-12-2966267966066056,000660
1993-12-2867968065565547,000655
1993-12-2764266064266047,000660
1993-12-2470070067267273,000672
1993-12-22679700679700102,000700
1993-12-2168069367268986,000689
1993-12-2070371069369997,000699
1993-12-17735740721730284,000730
1993-12-16704725704725365,000725
1993-12-15671683667675109,000675
1993-12-1467268467067185,000671
1993-12-13664684650670129,000670
1993-12-10645666630666144,000666
1993-12-0963463863063832,000638
1993-12-0862162160761093,000610
1993-12-0762363162363088,000630
1993-12-0662963962963389,000633
1993-12-03665669645669114,000669
1993-12-02660680655655198,000655
1993-12-01610636610631200,000631
1993-11-30590610590610146,000610
1993-11-29604605550580237,000580
1993-11-26616630605610284,000610
1993-11-25610634610626196,000626
1993-11-24630633610619169,000619
1993-11-22631634628634122,000634
1993-11-19660660650650173,000650
1993-11-18649659642650172,000650
1993-11-1763664063163151,000631
1993-11-1663064863064554,000645
1993-11-1566466464064062,000640
1993-11-12625668624668198,000668
1993-11-11620635620621196,000621
1993-11-10613628601618335,000618
1993-11-09645645613613212,000613
1993-11-08625650625629221,000629
1993-11-05626636613624908,000624
1993-11-04665665646646582,000646
1993-11-02687689665665147,000665
1993-11-0169469968569086,000690
1993-10-29666679664674289,000674
1993-10-28685695665670177,000670
1993-10-27703710685685263,000685
1993-10-26730732696703193,000703
1993-10-25772772727727100,000727
1993-10-22771773755762141,000762
1993-10-2179679677077342,000773
1993-10-2079780078079518,000795
1993-10-1979180079180028,000800
1993-10-1881081079179120,000791
1993-10-1580481080181082,000810
1993-10-1479980479280479,000804
1993-10-1379380079280070,000800
1993-10-1280080479480026,000800
1993-10-0880280279279219,000792
1993-10-0780880879279231,000792
1993-10-0680180579579675,000796
1993-10-0580080579079973,000799
1993-10-0477079976879980,000799
1993-10-0173877073877085,000770
1993-09-30730749723737104,000737
1993-09-29761761740740136,000740
1993-09-2877878077177482,000774
1993-09-2780981377078941,000789
1993-09-2481081479879946,000799
1993-09-22820820796810189,000810
1993-09-2182783081081069,000810
1993-09-2082483482483043,000830
1993-09-17822824811824122,000824
1993-09-1681781881681738,000817
1993-09-1481882081581543,000815
1993-09-1381483081483030,000830
1993-09-10812817811814120,000814
1993-09-09811818811816108,000816
1993-09-0883583581081093,000810
1993-09-0784584583683824,000838
1993-09-0684084183583554,000835
1993-09-0385286083583550,000835
1993-09-0286086085285221,000852
1993-09-0186086685085035,000850
1993-08-3185987085087025,000870
1993-08-3085086084786021,000860
1993-08-2784785084285064,000850
1993-08-2683584783584736,000847
1993-08-2583583582683530,000835
1993-08-2483083182182541,000825
1993-08-2384784782182164,000821
1993-08-2085585584285034,000850
1993-08-1986086084584524,000845
1993-08-1886587085185171,000851
1993-08-1787187786586594,000865
1993-08-1686588086587757,000877
1993-08-13866869860865133,000865
1993-08-1288588586686671,000866
1993-08-11870885865885126,000885
1993-08-1085586585186549,000865
1993-08-0985186085185215,000852
1993-08-0685586084586074,000860
1993-08-0587087085085024,000850
1993-08-0487087585087030,000870
1993-08-0385987085987046,000870
1993-08-0285085984285933,000859
1993-07-3089389386587052,000870
1993-07-29841900841895102,000895
1993-07-2884485084384331,000843
1993-07-2784085084085052,000850
1993-07-2685085084084453,000844
1993-07-2386286285286062,000860
1993-07-2287087186287052,000870
1993-07-2188088087087425,000874
1993-07-2089890088488568,000885
1993-07-19889910881902100,000902
1993-07-1688988988088031,000880
1993-07-1588589187589166,000891
1993-07-1487588087587565,000875
1993-07-1385486585386032,000860
1993-07-1284584684084263,000842
1993-07-0984384784284558,000845
1993-07-0885385384384530,000845
1993-07-0785385384284549,000845
1993-07-0685085584284334,000843
1993-07-0586086085085029,000850
1993-07-0287887886086017,000860
1993-07-0185188985187925,000879
1993-06-3085085584085125,000851
1993-06-2987987985185177,000851
1993-06-2885189085188556,000885
1993-06-25855868850850126,000850
1993-06-2486786786186586,000865
1993-06-23852869850857104,000857
1993-06-22819859791858433,000858
1993-06-21883883819819158,000819
1993-06-1890992090091590,000915
1993-06-17890900879899192,000899
1993-06-16883924883900333,000900
1993-06-15978978934934211,000934
1993-06-1499999998098639,000986
1993-06-119901,0009851,000108,0001,000
1993-06-109951,0009761,000156,0001,000
1993-06-081,0201,020990998111,000998
1993-06-071,0201,0301,0101,010130,0001,010
1993-06-041,0201,020990990106,000990
1993-06-039901,0209901,010175,0001,010
1993-06-021,0001,000980980217,000980
1993-06-011,0101,0109991,000170,0001,000
1993-05-311,0301,0401,0001,020122,0001,020
1993-05-281,0501,0601,0301,030416,0001,030
1993-05-279941,0509861,050890,0001,050
1993-05-26980998971998143,000998
1993-05-25997997983990143,000990
1993-05-249811,000981990213,000990
1993-05-21970980965965194,000965
1993-05-20995996970971206,000971
1993-05-19970995965995143,000995
1993-05-189981,010972975202,000975
1993-05-171,0001,010982995134,000995
1993-05-149751,010970991460,000991
1993-05-13980990975980345,000980
1993-05-129901,010970995458,000995
1993-05-111,0501,0601,0001,0101,129,0001,010
1993-05-109651,0309601,030857,0001,030
1993-05-079771,0109509751,868,000975
1993-05-069709799519792,037,000979
1993-04-308308798268791,432,000879
1993-04-28830830811821893,000821
1993-04-277958207858101,099,000810
1993-04-26799799765765427,000765
1993-04-23720784720770471,000770
1993-04-22731745725725137,000725
1993-04-21741747731732134,000732
1993-04-20754760747747137,000747
1993-04-19751768751767125,000767
1993-04-16798799767778266,000778
1993-04-157978257877981,102,000798
1993-04-14769787755787852,000787
1993-04-13730769721760557,000760
1993-04-12727727716727109,000727
1993-04-09714724714715119,000715
1993-04-08715725711724125,000724
1993-04-07705749705724152,000724
1993-04-06710715701715313,000715
1993-04-05727727701710311,000710
1993-04-02734740725725355,000725
1993-04-01724741722734213,000734
1993-03-31718750716734398,000734
1993-03-30730740716716376,000716
1993-03-29760765746748344,000748
1993-03-267507797457651,218,000765
1993-03-25741750738745392,000745
1993-03-24719748711732867,000732
1993-03-23699734685719956,000719
1993-03-22685701685700310,000700
1993-03-19700700685695578,000695
1993-03-18665710665699855,000699
1993-03-17641667638662371,000662
1993-03-16678678650651944,000651
1993-03-156406606256581,109,000658
1993-03-12571624571621588,000621
1993-03-1158959157959175,000591
1993-03-10595595568594172,000594
1993-03-09599600588598239,000598
1993-03-08563597563589116,000589
1993-03-0556756756056337,000563
1993-03-0455556955155745,000557
1993-03-0357357356156936,000569
1993-03-0256756855156789,000567
1993-03-0156857256056827,000568
1993-02-2655655655355555,000555
1993-02-2555855855155376,000553
1993-02-24576577550555142,000555
1993-02-2358258257457496,000574
1993-02-22580589578586161,000586
1993-02-19569600569593578,000593
1993-02-1856957055856590,000565
1993-02-17550565550560115,000560
1993-02-1655055054055077,000550
1993-02-1554054053054073,000540
1993-02-12542550538541117,000541
1993-02-10555555541541234,000541
1993-02-09569573560560121,000560
1993-02-08580580570579304,000579
1993-02-05545570540560337,000560
1993-02-0454955053553985,000539
1993-02-03530550529550175,000550
1993-02-0251553051553088,000530
1993-02-0151451450251432,000514
1993-01-2951951950551432,000514
1993-01-2848950048549583,000495
1993-01-2749550048548544,000485
1993-01-2649249549249532,000495
1993-01-2548949548849544,000495
1993-01-2249949948548632,000486
1993-01-2150151050050024,000500
1993-01-2051551550050016,000500
1993-01-1951051050951021,000510
1993-01-1850050050050026,000500
1993-01-1450551550451038,000510
1993-01-13498520497520201,000520
1993-01-1249050049050019,000500
1993-01-1149149148548826,000488
1993-01-0849149649049240,000492
1993-01-0749149949149917,000499
1993-01-0650050049049035,000490
1993-01-0551051050050128,000501
1993-01-0451051051051026,000510

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