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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 666 | 688 | 666 | 688 | 34,000 | 688 |
| 1993-12-29 | 662 | 679 | 660 | 660 | 56,000 | 660 |
| 1993-12-28 | 679 | 680 | 655 | 655 | 47,000 | 655 |
| 1993-12-27 | 642 | 660 | 642 | 660 | 47,000 | 660 |
| 1993-12-24 | 700 | 700 | 672 | 672 | 73,000 | 672 |
| 1993-12-22 | 679 | 700 | 679 | 700 | 102,000 | 700 |
| 1993-12-21 | 680 | 693 | 672 | 689 | 86,000 | 689 |
| 1993-12-20 | 703 | 710 | 693 | 699 | 97,000 | 699 |
| 1993-12-17 | 735 | 740 | 721 | 730 | 284,000 | 730 |
| 1993-12-16 | 704 | 725 | 704 | 725 | 365,000 | 725 |
| 1993-12-15 | 671 | 683 | 667 | 675 | 109,000 | 675 |
| 1993-12-14 | 672 | 684 | 670 | 671 | 85,000 | 671 |
| 1993-12-13 | 664 | 684 | 650 | 670 | 129,000 | 670 |
| 1993-12-10 | 645 | 666 | 630 | 666 | 144,000 | 666 |
| 1993-12-09 | 634 | 638 | 630 | 638 | 32,000 | 638 |
| 1993-12-08 | 621 | 621 | 607 | 610 | 93,000 | 610 |
| 1993-12-07 | 623 | 631 | 623 | 630 | 88,000 | 630 |
| 1993-12-06 | 629 | 639 | 629 | 633 | 89,000 | 633 |
| 1993-12-03 | 665 | 669 | 645 | 669 | 114,000 | 669 |
| 1993-12-02 | 660 | 680 | 655 | 655 | 198,000 | 655 |
| 1993-12-01 | 610 | 636 | 610 | 631 | 200,000 | 631 |
| 1993-11-30 | 590 | 610 | 590 | 610 | 146,000 | 610 |
| 1993-11-29 | 604 | 605 | 550 | 580 | 237,000 | 580 |
| 1993-11-26 | 616 | 630 | 605 | 610 | 284,000 | 610 |
| 1993-11-25 | 610 | 634 | 610 | 626 | 196,000 | 626 |
| 1993-11-24 | 630 | 633 | 610 | 619 | 169,000 | 619 |
| 1993-11-22 | 631 | 634 | 628 | 634 | 122,000 | 634 |
| 1993-11-19 | 660 | 660 | 650 | 650 | 173,000 | 650 |
| 1993-11-18 | 649 | 659 | 642 | 650 | 172,000 | 650 |
| 1993-11-17 | 636 | 640 | 631 | 631 | 51,000 | 631 |
| 1993-11-16 | 630 | 648 | 630 | 645 | 54,000 | 645 |
| 1993-11-15 | 664 | 664 | 640 | 640 | 62,000 | 640 |
| 1993-11-12 | 625 | 668 | 624 | 668 | 198,000 | 668 |
| 1993-11-11 | 620 | 635 | 620 | 621 | 196,000 | 621 |
| 1993-11-10 | 613 | 628 | 601 | 618 | 335,000 | 618 |
| 1993-11-09 | 645 | 645 | 613 | 613 | 212,000 | 613 |
| 1993-11-08 | 625 | 650 | 625 | 629 | 221,000 | 629 |
| 1993-11-05 | 626 | 636 | 613 | 624 | 908,000 | 624 |
| 1993-11-04 | 665 | 665 | 646 | 646 | 582,000 | 646 |
| 1993-11-02 | 687 | 689 | 665 | 665 | 147,000 | 665 |
| 1993-11-01 | 694 | 699 | 685 | 690 | 86,000 | 690 |
| 1993-10-29 | 666 | 679 | 664 | 674 | 289,000 | 674 |
| 1993-10-28 | 685 | 695 | 665 | 670 | 177,000 | 670 |
| 1993-10-27 | 703 | 710 | 685 | 685 | 263,000 | 685 |
| 1993-10-26 | 730 | 732 | 696 | 703 | 193,000 | 703 |
| 1993-10-25 | 772 | 772 | 727 | 727 | 100,000 | 727 |
| 1993-10-22 | 771 | 773 | 755 | 762 | 141,000 | 762 |
| 1993-10-21 | 796 | 796 | 770 | 773 | 42,000 | 773 |
| 1993-10-20 | 797 | 800 | 780 | 795 | 18,000 | 795 |
| 1993-10-19 | 791 | 800 | 791 | 800 | 28,000 | 800 |
| 1993-10-18 | 810 | 810 | 791 | 791 | 20,000 | 791 |
| 1993-10-15 | 804 | 810 | 801 | 810 | 82,000 | 810 |
| 1993-10-14 | 799 | 804 | 792 | 804 | 79,000 | 804 |
| 1993-10-13 | 793 | 800 | 792 | 800 | 70,000 | 800 |
| 1993-10-12 | 800 | 804 | 794 | 800 | 26,000 | 800 |
| 1993-10-08 | 802 | 802 | 792 | 792 | 19,000 | 792 |
| 1993-10-07 | 808 | 808 | 792 | 792 | 31,000 | 792 |
| 1993-10-06 | 801 | 805 | 795 | 796 | 75,000 | 796 |
| 1993-10-05 | 800 | 805 | 790 | 799 | 73,000 | 799 |
| 1993-10-04 | 770 | 799 | 768 | 799 | 80,000 | 799 |
| 1993-10-01 | 738 | 770 | 738 | 770 | 85,000 | 770 |
| 1993-09-30 | 730 | 749 | 723 | 737 | 104,000 | 737 |
| 1993-09-29 | 761 | 761 | 740 | 740 | 136,000 | 740 |
| 1993-09-28 | 778 | 780 | 771 | 774 | 82,000 | 774 |
| 1993-09-27 | 809 | 813 | 770 | 789 | 41,000 | 789 |
| 1993-09-24 | 810 | 814 | 798 | 799 | 46,000 | 799 |
| 1993-09-22 | 820 | 820 | 796 | 810 | 189,000 | 810 |
| 1993-09-21 | 827 | 830 | 810 | 810 | 69,000 | 810 |
| 1993-09-20 | 824 | 834 | 824 | 830 | 43,000 | 830 |
| 1993-09-17 | 822 | 824 | 811 | 824 | 122,000 | 824 |
| 1993-09-16 | 817 | 818 | 816 | 817 | 38,000 | 817 |
| 1993-09-14 | 818 | 820 | 815 | 815 | 43,000 | 815 |
| 1993-09-13 | 814 | 830 | 814 | 830 | 30,000 | 830 |
| 1993-09-10 | 812 | 817 | 811 | 814 | 120,000 | 814 |
| 1993-09-09 | 811 | 818 | 811 | 816 | 108,000 | 816 |
| 1993-09-08 | 835 | 835 | 810 | 810 | 93,000 | 810 |
| 1993-09-07 | 845 | 845 | 836 | 838 | 24,000 | 838 |
| 1993-09-06 | 840 | 841 | 835 | 835 | 54,000 | 835 |
| 1993-09-03 | 852 | 860 | 835 | 835 | 50,000 | 835 |
| 1993-09-02 | 860 | 860 | 852 | 852 | 21,000 | 852 |
| 1993-09-01 | 860 | 866 | 850 | 850 | 35,000 | 850 |
| 1993-08-31 | 859 | 870 | 850 | 870 | 25,000 | 870 |
| 1993-08-30 | 850 | 860 | 847 | 860 | 21,000 | 860 |
| 1993-08-27 | 847 | 850 | 842 | 850 | 64,000 | 850 |
| 1993-08-26 | 835 | 847 | 835 | 847 | 36,000 | 847 |
| 1993-08-25 | 835 | 835 | 826 | 835 | 30,000 | 835 |
| 1993-08-24 | 830 | 831 | 821 | 825 | 41,000 | 825 |
| 1993-08-23 | 847 | 847 | 821 | 821 | 64,000 | 821 |
| 1993-08-20 | 855 | 855 | 842 | 850 | 34,000 | 850 |
| 1993-08-19 | 860 | 860 | 845 | 845 | 24,000 | 845 |
| 1993-08-18 | 865 | 870 | 851 | 851 | 71,000 | 851 |
| 1993-08-17 | 871 | 877 | 865 | 865 | 94,000 | 865 |
| 1993-08-16 | 865 | 880 | 865 | 877 | 57,000 | 877 |
| 1993-08-13 | 866 | 869 | 860 | 865 | 133,000 | 865 |
| 1993-08-12 | 885 | 885 | 866 | 866 | 71,000 | 866 |
| 1993-08-11 | 870 | 885 | 865 | 885 | 126,000 | 885 |
| 1993-08-10 | 855 | 865 | 851 | 865 | 49,000 | 865 |
| 1993-08-09 | 851 | 860 | 851 | 852 | 15,000 | 852 |
| 1993-08-06 | 855 | 860 | 845 | 860 | 74,000 | 860 |
| 1993-08-05 | 870 | 870 | 850 | 850 | 24,000 | 850 |
| 1993-08-04 | 870 | 875 | 850 | 870 | 30,000 | 870 |
| 1993-08-03 | 859 | 870 | 859 | 870 | 46,000 | 870 |
| 1993-08-02 | 850 | 859 | 842 | 859 | 33,000 | 859 |
| 1993-07-30 | 893 | 893 | 865 | 870 | 52,000 | 870 |
| 1993-07-29 | 841 | 900 | 841 | 895 | 102,000 | 895 |
| 1993-07-28 | 844 | 850 | 843 | 843 | 31,000 | 843 |
| 1993-07-27 | 840 | 850 | 840 | 850 | 52,000 | 850 |
| 1993-07-26 | 850 | 850 | 840 | 844 | 53,000 | 844 |
| 1993-07-23 | 862 | 862 | 852 | 860 | 62,000 | 860 |
| 1993-07-22 | 870 | 871 | 862 | 870 | 52,000 | 870 |
| 1993-07-21 | 880 | 880 | 870 | 874 | 25,000 | 874 |
| 1993-07-20 | 898 | 900 | 884 | 885 | 68,000 | 885 |
| 1993-07-19 | 889 | 910 | 881 | 902 | 100,000 | 902 |
| 1993-07-16 | 889 | 889 | 880 | 880 | 31,000 | 880 |
| 1993-07-15 | 885 | 891 | 875 | 891 | 66,000 | 891 |
| 1993-07-14 | 875 | 880 | 875 | 875 | 65,000 | 875 |
| 1993-07-13 | 854 | 865 | 853 | 860 | 32,000 | 860 |
| 1993-07-12 | 845 | 846 | 840 | 842 | 63,000 | 842 |
| 1993-07-09 | 843 | 847 | 842 | 845 | 58,000 | 845 |
| 1993-07-08 | 853 | 853 | 843 | 845 | 30,000 | 845 |
| 1993-07-07 | 853 | 853 | 842 | 845 | 49,000 | 845 |
| 1993-07-06 | 850 | 855 | 842 | 843 | 34,000 | 843 |
| 1993-07-05 | 860 | 860 | 850 | 850 | 29,000 | 850 |
| 1993-07-02 | 878 | 878 | 860 | 860 | 17,000 | 860 |
| 1993-07-01 | 851 | 889 | 851 | 879 | 25,000 | 879 |
| 1993-06-30 | 850 | 855 | 840 | 851 | 25,000 | 851 |
| 1993-06-29 | 879 | 879 | 851 | 851 | 77,000 | 851 |
| 1993-06-28 | 851 | 890 | 851 | 885 | 56,000 | 885 |
| 1993-06-25 | 855 | 868 | 850 | 850 | 126,000 | 850 |
| 1993-06-24 | 867 | 867 | 861 | 865 | 86,000 | 865 |
| 1993-06-23 | 852 | 869 | 850 | 857 | 104,000 | 857 |
| 1993-06-22 | 819 | 859 | 791 | 858 | 433,000 | 858 |
| 1993-06-21 | 883 | 883 | 819 | 819 | 158,000 | 819 |
| 1993-06-18 | 909 | 920 | 900 | 915 | 90,000 | 915 |
| 1993-06-17 | 890 | 900 | 879 | 899 | 192,000 | 899 |
| 1993-06-16 | 883 | 924 | 883 | 900 | 333,000 | 900 |
| 1993-06-15 | 978 | 978 | 934 | 934 | 211,000 | 934 |
| 1993-06-14 | 999 | 999 | 980 | 986 | 39,000 | 986 |
| 1993-06-11 | 990 | 1,000 | 985 | 1,000 | 108,000 | 1,000 |
| 1993-06-10 | 995 | 1,000 | 976 | 1,000 | 156,000 | 1,000 |
| 1993-06-08 | 1,020 | 1,020 | 990 | 998 | 111,000 | 998 |
| 1993-06-07 | 1,020 | 1,030 | 1,010 | 1,010 | 130,000 | 1,010 |
| 1993-06-04 | 1,020 | 1,020 | 990 | 990 | 106,000 | 990 |
| 1993-06-03 | 990 | 1,020 | 990 | 1,010 | 175,000 | 1,010 |
| 1993-06-02 | 1,000 | 1,000 | 980 | 980 | 217,000 | 980 |
| 1993-06-01 | 1,010 | 1,010 | 999 | 1,000 | 170,000 | 1,000 |
| 1993-05-31 | 1,030 | 1,040 | 1,000 | 1,020 | 122,000 | 1,020 |
| 1993-05-28 | 1,050 | 1,060 | 1,030 | 1,030 | 416,000 | 1,030 |
| 1993-05-27 | 994 | 1,050 | 986 | 1,050 | 890,000 | 1,050 |
| 1993-05-26 | 980 | 998 | 971 | 998 | 143,000 | 998 |
| 1993-05-25 | 997 | 997 | 983 | 990 | 143,000 | 990 |
| 1993-05-24 | 981 | 1,000 | 981 | 990 | 213,000 | 990 |
| 1993-05-21 | 970 | 980 | 965 | 965 | 194,000 | 965 |
| 1993-05-20 | 995 | 996 | 970 | 971 | 206,000 | 971 |
| 1993-05-19 | 970 | 995 | 965 | 995 | 143,000 | 995 |
| 1993-05-18 | 998 | 1,010 | 972 | 975 | 202,000 | 975 |
| 1993-05-17 | 1,000 | 1,010 | 982 | 995 | 134,000 | 995 |
| 1993-05-14 | 975 | 1,010 | 970 | 991 | 460,000 | 991 |
| 1993-05-13 | 980 | 990 | 975 | 980 | 345,000 | 980 |
| 1993-05-12 | 990 | 1,010 | 970 | 995 | 458,000 | 995 |
| 1993-05-11 | 1,050 | 1,060 | 1,000 | 1,010 | 1,129,000 | 1,010 |
| 1993-05-10 | 965 | 1,030 | 960 | 1,030 | 857,000 | 1,030 |
| 1993-05-07 | 977 | 1,010 | 950 | 975 | 1,868,000 | 975 |
| 1993-05-06 | 970 | 979 | 951 | 979 | 2,037,000 | 979 |
| 1993-04-30 | 830 | 879 | 826 | 879 | 1,432,000 | 879 |
| 1993-04-28 | 830 | 830 | 811 | 821 | 893,000 | 821 |
| 1993-04-27 | 795 | 820 | 785 | 810 | 1,099,000 | 810 |
| 1993-04-26 | 799 | 799 | 765 | 765 | 427,000 | 765 |
| 1993-04-23 | 720 | 784 | 720 | 770 | 471,000 | 770 |
| 1993-04-22 | 731 | 745 | 725 | 725 | 137,000 | 725 |
| 1993-04-21 | 741 | 747 | 731 | 732 | 134,000 | 732 |
| 1993-04-20 | 754 | 760 | 747 | 747 | 137,000 | 747 |
| 1993-04-19 | 751 | 768 | 751 | 767 | 125,000 | 767 |
| 1993-04-16 | 798 | 799 | 767 | 778 | 266,000 | 778 |
| 1993-04-15 | 797 | 825 | 787 | 798 | 1,102,000 | 798 |
| 1993-04-14 | 769 | 787 | 755 | 787 | 852,000 | 787 |
| 1993-04-13 | 730 | 769 | 721 | 760 | 557,000 | 760 |
| 1993-04-12 | 727 | 727 | 716 | 727 | 109,000 | 727 |
| 1993-04-09 | 714 | 724 | 714 | 715 | 119,000 | 715 |
| 1993-04-08 | 715 | 725 | 711 | 724 | 125,000 | 724 |
| 1993-04-07 | 705 | 749 | 705 | 724 | 152,000 | 724 |
| 1993-04-06 | 710 | 715 | 701 | 715 | 313,000 | 715 |
| 1993-04-05 | 727 | 727 | 701 | 710 | 311,000 | 710 |
| 1993-04-02 | 734 | 740 | 725 | 725 | 355,000 | 725 |
| 1993-04-01 | 724 | 741 | 722 | 734 | 213,000 | 734 |
| 1993-03-31 | 718 | 750 | 716 | 734 | 398,000 | 734 |
| 1993-03-30 | 730 | 740 | 716 | 716 | 376,000 | 716 |
| 1993-03-29 | 760 | 765 | 746 | 748 | 344,000 | 748 |
| 1993-03-26 | 750 | 779 | 745 | 765 | 1,218,000 | 765 |
| 1993-03-25 | 741 | 750 | 738 | 745 | 392,000 | 745 |
| 1993-03-24 | 719 | 748 | 711 | 732 | 867,000 | 732 |
| 1993-03-23 | 699 | 734 | 685 | 719 | 956,000 | 719 |
| 1993-03-22 | 685 | 701 | 685 | 700 | 310,000 | 700 |
| 1993-03-19 | 700 | 700 | 685 | 695 | 578,000 | 695 |
| 1993-03-18 | 665 | 710 | 665 | 699 | 855,000 | 699 |
| 1993-03-17 | 641 | 667 | 638 | 662 | 371,000 | 662 |
| 1993-03-16 | 678 | 678 | 650 | 651 | 944,000 | 651 |
| 1993-03-15 | 640 | 660 | 625 | 658 | 1,109,000 | 658 |
| 1993-03-12 | 571 | 624 | 571 | 621 | 588,000 | 621 |
| 1993-03-11 | 589 | 591 | 579 | 591 | 75,000 | 591 |
| 1993-03-10 | 595 | 595 | 568 | 594 | 172,000 | 594 |
| 1993-03-09 | 599 | 600 | 588 | 598 | 239,000 | 598 |
| 1993-03-08 | 563 | 597 | 563 | 589 | 116,000 | 589 |
| 1993-03-05 | 567 | 567 | 560 | 563 | 37,000 | 563 |
| 1993-03-04 | 555 | 569 | 551 | 557 | 45,000 | 557 |
| 1993-03-03 | 573 | 573 | 561 | 569 | 36,000 | 569 |
| 1993-03-02 | 567 | 568 | 551 | 567 | 89,000 | 567 |
| 1993-03-01 | 568 | 572 | 560 | 568 | 27,000 | 568 |
| 1993-02-26 | 556 | 556 | 553 | 555 | 55,000 | 555 |
| 1993-02-25 | 558 | 558 | 551 | 553 | 76,000 | 553 |
| 1993-02-24 | 576 | 577 | 550 | 555 | 142,000 | 555 |
| 1993-02-23 | 582 | 582 | 574 | 574 | 96,000 | 574 |
| 1993-02-22 | 580 | 589 | 578 | 586 | 161,000 | 586 |
| 1993-02-19 | 569 | 600 | 569 | 593 | 578,000 | 593 |
| 1993-02-18 | 569 | 570 | 558 | 565 | 90,000 | 565 |
| 1993-02-17 | 550 | 565 | 550 | 560 | 115,000 | 560 |
| 1993-02-16 | 550 | 550 | 540 | 550 | 77,000 | 550 |
| 1993-02-15 | 540 | 540 | 530 | 540 | 73,000 | 540 |
| 1993-02-12 | 542 | 550 | 538 | 541 | 117,000 | 541 |
| 1993-02-10 | 555 | 555 | 541 | 541 | 234,000 | 541 |
| 1993-02-09 | 569 | 573 | 560 | 560 | 121,000 | 560 |
| 1993-02-08 | 580 | 580 | 570 | 579 | 304,000 | 579 |
| 1993-02-05 | 545 | 570 | 540 | 560 | 337,000 | 560 |
| 1993-02-04 | 549 | 550 | 535 | 539 | 85,000 | 539 |
| 1993-02-03 | 530 | 550 | 529 | 550 | 175,000 | 550 |
| 1993-02-02 | 515 | 530 | 515 | 530 | 88,000 | 530 |
| 1993-02-01 | 514 | 514 | 502 | 514 | 32,000 | 514 |
| 1993-01-29 | 519 | 519 | 505 | 514 | 32,000 | 514 |
| 1993-01-28 | 489 | 500 | 485 | 495 | 83,000 | 495 |
| 1993-01-27 | 495 | 500 | 485 | 485 | 44,000 | 485 |
| 1993-01-26 | 492 | 495 | 492 | 495 | 32,000 | 495 |
| 1993-01-25 | 489 | 495 | 488 | 495 | 44,000 | 495 |
| 1993-01-22 | 499 | 499 | 485 | 486 | 32,000 | 486 |
| 1993-01-21 | 501 | 510 | 500 | 500 | 24,000 | 500 |
| 1993-01-20 | 515 | 515 | 500 | 500 | 16,000 | 500 |
| 1993-01-19 | 510 | 510 | 509 | 510 | 21,000 | 510 |
| 1993-01-18 | 500 | 500 | 500 | 500 | 26,000 | 500 |
| 1993-01-14 | 505 | 515 | 504 | 510 | 38,000 | 510 |
| 1993-01-13 | 498 | 520 | 497 | 520 | 201,000 | 520 |
| 1993-01-12 | 490 | 500 | 490 | 500 | 19,000 | 500 |
| 1993-01-11 | 491 | 491 | 485 | 488 | 26,000 | 488 |
| 1993-01-08 | 491 | 496 | 490 | 492 | 40,000 | 492 |
| 1993-01-07 | 491 | 499 | 491 | 499 | 17,000 | 499 |
| 1993-01-06 | 500 | 500 | 490 | 490 | 35,000 | 490 |
| 1993-01-05 | 510 | 510 | 500 | 501 | 28,000 | 501 |
| 1993-01-04 | 510 | 510 | 510 | 510 | 26,000 | 510 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
