6807 日本航空電子工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	760	760	743	749	67,000	749
1994-12-29	744	750	740	742	32,000	742
1994-12-28	749	761	749	751	103,000	751
1994-12-27	738	745	730	742	39,000	742
1994-12-26	728	742	725	738	53,000	738
1994-12-22	695	730	695	730	143,000	730
1994-12-21	683	697	683	690	82,000	690
1994-12-20	681	683	680	681	59,000	681
1994-12-19	680	699	680	680	22,000	680
1994-12-16	685	685	673	673	92,000	673
1994-12-15	661	675	661	675	205,000	675
1994-12-14	667	667	660	661	98,000	661
1994-12-13	672	677	660	662	96,000	662
1994-12-12	686	689	681	682	50,000	682
1994-12-09	695	698	680	680	243,000	680
1994-12-08	700	700	695	695	98,000	695
1994-12-07	705	707	695	695	54,000	695
1994-12-06	719	719	707	707	22,000	707
1994-12-05	695	715	695	709	80,000	709
1994-12-02	700	705	700	700	71,000	700
1994-12-01	703	706	703	705	42,000	705
1994-11-30	690	710	690	704	81,000	704
1994-11-29	686	696	686	688	35,000	688
1994-11-28	698	698	680	689	53,000	689
1994-11-25	698	700	688	688	83,000	688
1994-11-24	690	695	680	688	70,000	688
1994-11-22	726	727	718	725	35,000	725
1994-11-21	732	739	727	727	64,000	727
1994-11-18	727	727	727	727	27,000	727
1994-11-17	720	728	720	727	21,000	727
1994-11-16	726	731	720	720	37,000	720
1994-11-15	715	725	715	725	47,000	725
1994-11-14	700	720	694	720	65,000	720
1994-11-11	715	720	700	701	89,000	701
1994-11-10	726	726	720	724	30,000	724
1994-11-09	745	745	715	724	73,000	724
1994-11-08	750	750	745	745	47,000	745
1994-11-07	780	780	752	752	17,000	752
1994-11-04	775	775	760	765	22,000	765
1994-11-02	789	789	775	775	14,000	775
1994-11-01	780	799	770	789	42,000	789
1994-10-31	780	780	780	780	10,000	780
1994-10-28	780	780	760	770	25,000	770
1994-10-27	756	765	753	765	32,000	765
1994-10-26	751	763	751	763	113,000	763
1994-10-25	760	760	750	750	20,000	750
1994-10-24	765	765	760	760	24,000	760
1994-10-21	786	788	765	765	47,000	765
1994-10-20	771	787	771	786	37,000	786
1994-10-19	780	780	771	771	102,000	771
1994-10-18	785	790	782	790	23,000	790
1994-10-17	807	807	804	805	27,000	805
1994-10-14	793	805	790	805	52,000	805
1994-10-13	809	809	790	790	27,000	790
1994-10-12	793	809	788	809	59,000	809
1994-10-11	794	794	790	790	8,000	790
1994-10-07	796	796	785	788	58,000	788
1994-10-06	762	805	762	776	284,000	776
1994-10-05	740	772	740	772	65,000	772
1994-10-04	747	755	740	740	59,000	740
1994-10-03	751	766	747	749	7,000	749
1994-09-30	770	771	751	751	55,000	751
1994-09-29	745	770	745	760	25,000	760
1994-09-28	755	761	750	754	60,000	754
1994-09-27	765	790	761	761	64,000	761
1994-09-26	761	765	761	761	23,000	761
1994-09-22	766	770	759	759	73,000	759
1994-09-21	746	756	745	756	49,000	756
1994-09-20	734	745	733	745	21,000	745
1994-09-19	746	748	732	732	42,000	732
1994-09-16	750	755	748	748	26,000	748
1994-09-14	755	759	750	750	133,000	750
1994-09-13	766	766	755	755	95,000	755
1994-09-12	766	767	765	767	34,000	767
1994-09-09	761	770	760	764	77,000	764
1994-09-08	764	783	751	771	86,000	771
1994-09-07	761	765	754	754	119,000	754
1994-09-06	780	780	766	766	95,000	766
1994-09-05	800	800	781	781	61,000	781
1994-09-02	799	800	799	800	37,000	800
1994-09-01	800	805	798	798	42,000	798
1994-08-31	810	820	799	799	29,000	799
1994-08-30	817	817	805	808	17,000	808
1994-08-29	811	817	811	814	13,000	814
1994-08-26	805	810	805	810	34,000	810
1994-08-25	816	816	805	805	115,000	805
1994-08-24	805	808	796	796	45,000	796
1994-08-23	810	816	810	810	104,000	810
1994-08-22	815	819	805	815	61,000	815
1994-08-19	821	822	805	805	21,000	805
1994-08-18	825	828	821	828	13,000	828
1994-08-17	812	825	811	824	30,000	824
1994-08-16	806	813	806	811	34,000	811
1994-08-15	811	820	811	813	24,000	813
1994-08-12	817	820	817	817	27,000	817
1994-08-11	822	822	813	822	39,000	822
1994-08-10	816	820	810	819	48,000	819
1994-08-09	812	820	812	813	51,000	813
1994-08-08	802	811	802	811	36,000	811
1994-08-05	827	827	815	820	43,000	820
1994-08-04	829	830	825	825	42,000	825
1994-08-03	832	832	825	830	27,000	830
1994-08-02	822	835	822	835	55,000	835
1994-08-01	824	825	820	820	25,000	820
1994-07-29	824	835	824	831	79,000	831
1994-07-28	806	815	791	814	104,000	814
1994-07-27	808	820	808	816	87,000	816
1994-07-26	806	816	802	808	89,000	808
1994-07-25	832	832	805	806	37,000	806
1994-07-22	842	842	831	832	184,000	832
1994-07-21	845	850	836	842	65,000	842
1994-07-20	849	850	847	847	59,000	847
1994-07-19	856	856	845	845	118,000	845
1994-07-18	863	863	855	856	21,000	856
1994-07-15	870	875	861	863	47,000	863
1994-07-14	861	870	861	870	38,000	870
1994-07-13	861	861	850	858	69,000	858
1994-07-12	874	875	856	861	46,000	861
1994-07-11	877	880	861	875	63,000	875
1994-07-08	885	895	881	882	122,000	882
1994-07-07	890	895	881	887	129,000	887
1994-07-06	875	906	875	890	947,000	890
1994-07-05	859	875	858	870	235,000	870
1994-07-04	846	856	846	855	36,000	855
1994-07-01	859	859	839	840	48,000	840
1994-06-30	840	860	824	855	111,000	855
1994-06-29	835	840	830	830	34,000	830
1994-06-28	825	850	825	850	105,000	850
1994-06-27	813	820	808	820	109,000	820
1994-06-24	846	850	830	830	103,000	830
1994-06-23	835	850	835	845	61,000	845
1994-06-22	825	835	823	830	183,000	830
1994-06-21	851	870	845	845	198,000	845
1994-06-20	880	887	850	851	216,000	851
1994-06-17	890	890	876	880	174,000	880
1994-06-16	886	886	876	876	257,000	876
1994-06-15	889	894	875	876	456,000	876
1994-06-14	878	893	870	885	558,000	885
1994-06-13	857	884	856	879	435,000	879
1994-06-10	841	869	841	850	496,000	850
1994-06-09	868	868	850	850	412,000	850
1994-06-08	842	865	837	858	786,000	858
1994-06-07	818	836	814	836	74,000	836
1994-06-06	825	831	820	828	76,000	828
1994-06-03	830	838	820	835	138,000	835
1994-06-02	820	834	817	826	184,000	826
1994-06-01	814	817	808	810	96,000	810
1994-05-31	808	817	808	813	42,000	813
1994-05-30	818	818	808	808	175,000	808
1994-05-27	786	796	780	796	106,000	796
1994-05-26	788	788	782	786	70,000	786
1994-05-25	794	794	786	788	60,000	788
1994-05-24	793	798	785	793	54,000	793
1994-05-23	784	793	783	793	27,000	793
1994-05-20	791	794	785	794	40,000	794
1994-05-19	790	800	781	786	38,000	786
1994-05-18	790	790	785	786	23,000	786
1994-05-17	785	800	785	800	37,000	800
1994-05-16	800	800	786	786	66,000	786
1994-05-13	794	804	792	792	45,000	792
1994-05-12	805	805	804	804	15,000	804
1994-05-11	809	809	798	807	81,000	807
1994-05-10	785	792	782	792	43,000	792
1994-05-09	785	792	775	792	64,000	792
1994-05-06	786	786	781	785	93,000	785
1994-05-02	776	780	776	778	98,000	778
1994-04-28	786	791	785	786	99,000	786
1994-04-27	796	796	785	796	110,000	796
1994-04-26	797	800	795	796	171,000	796
1994-04-25	807	807	800	807	39,000	807
1994-04-22	818	818	807	807	170,000	807
1994-04-21	819	819	810	818	78,000	818
1994-04-20	848	848	819	819	156,000	819
1994-04-19	826	860	826	840	790,000	840
1994-04-18	815	837	815	824	244,000	824
1994-04-15	796	805	795	805	69,000	805
1994-04-14	798	798	785	795	55,000	795
1994-04-13	788	795	783	790	52,000	790
1994-04-12	791	791	774	778	59,000	778
1994-04-11	778	800	775	800	57,000	800
1994-04-08	789	800	765	770	160,000	770
1994-04-07	790	798	775	783	55,000	783
1994-04-06	810	810	796	800	81,000	800
1994-04-05	767	796	767	795	111,000	795
1994-04-04	780	781	765	766	88,000	766
1994-04-01	781	800	781	781	85,000	781
1994-03-31	786	800	780	780	110,000	780
1994-03-30	781	790	774	781	69,000	781
1994-03-29	818	818	796	800	86,000	800
1994-03-28	801	822	798	821	63,000	821
1994-03-25	796	806	796	806	57,000	806
1994-03-24	810	818	802	806	75,000	806
1994-03-23	829	831	818	818	56,000	818
1994-03-22	851	851	828	828	68,000	828
1994-03-18	817	852	817	851	475,000	851
1994-03-17	820	828	815	825	314,000	825
1994-03-16	825	829	818	818	315,000	818
1994-03-15	815	819	790	815	291,000	815
1994-03-14	789	809	789	807	191,000	807
1994-03-11	799	799	770	778	89,000	778
1994-03-10	770	780	766	780	76,000	780
1994-03-09	781	781	760	780	50,000	780
1994-03-08	780	790	780	782	83,000	782
1994-03-07	771	794	769	785	135,000	785
1994-03-04	767	776	767	771	238,000	771
1994-03-03	785	785	767	767	72,000	767
1994-03-02	791	804	791	795	120,000	795
1994-03-01	791	800	791	791	81,000	791
1994-02-28	808	818	790	795	258,000	795
1994-02-25	792	809	790	803	242,000	803
1994-02-24	772	800	772	800	164,000	800
1994-02-23	793	800	763	763	81,000	763
1994-02-22	770	801	750	801	338,000	801
1994-02-21	736	766	736	766	97,000	766
1994-02-18	746	756	746	756	128,000	756
1994-02-17	759	778	756	756	140,000	756
1994-02-16	760	795	760	779	166,000	779
1994-02-15	755	780	755	770	168,000	770
1994-02-14	790	800	785	800	91,000	800
1994-02-10	818	820	810	820	130,000	820
1994-02-09	845	850	815	828	465,000	828
1994-02-08	795	861	789	835	782,000	835
1994-02-07	750	790	750	789	125,000	789
1994-02-04	755	770	755	770	221,000	770
1994-02-03	789	789	758	761	124,000	761
1994-02-02	794	794	770	790	131,000	790
1994-02-01	795	804	780	795	479,000	795
1994-01-31	765	785	760	785	575,000	785
1994-01-28	720	725	710	725	96,000	725
1994-01-27	730	740	722	723	222,000	723
1994-01-26	740	740	718	718	118,000	718
1994-01-25	700	730	693	730	114,000	730
1994-01-24	670	690	670	690	108,000	690
1994-01-21	740	740	730	730	93,000	730
1994-01-20	750	750	740	745	211,000	745
1994-01-19	711	746	711	742	220,000	742
1994-01-18	706	716	706	710	37,000	710
1994-01-17	718	719	709	716	42,000	716
1994-01-14	708	726	701	719	143,000	719
1994-01-13	734	736	720	728	168,000	728
1994-01-12	705	730	701	730	95,000	730
1994-01-11	706	735	706	707	140,000	707
1994-01-10	714	730	714	716	138,000	716
1994-01-07	696	724	696	724	125,000	724
1994-01-06	725	725	701	710	140,000	710
1994-01-05	697	720	696	707	176,000	707
1994-01-04	675	695	675	695	21,000	695

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31