6807 日本航空電子工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 740 | 740 | 738 | 738 | 35,000 | 738 |
| 1995-12-28 | 737 | 750 | 735 | 745 | 294,000 | 745 |
| 1995-12-27 | 725 | 733 | 720 | 727 | 84,000 | 727 |
| 1995-12-26 | 725 | 725 | 710 | 719 | 60,000 | 719 |
| 1995-12-25 | 720 | 725 | 718 | 720 | 46,000 | 720 |
| 1995-12-22 | 729 | 729 | 710 | 710 | 83,000 | 710 |
| 1995-12-21 | 703 | 710 | 703 | 710 | 113,000 | 710 |
| 1995-12-20 | 699 | 710 | 695 | 703 | 80,000 | 703 |
| 1995-12-19 | 698 | 702 | 689 | 689 | 80,000 | 689 |
| 1995-12-18 | 713 | 720 | 707 | 708 | 68,000 | 708 |
| 1995-12-15 | 731 | 735 | 718 | 730 | 61,000 | 730 |
| 1995-12-14 | 735 | 735 | 726 | 726 | 52,000 | 726 |
| 1995-12-13 | 742 | 742 | 725 | 725 | 113,000 | 725 |
| 1995-12-12 | 731 | 740 | 731 | 738 | 74,000 | 738 |
| 1995-12-11 | 745 | 745 | 715 | 722 | 156,000 | 722 |
| 1995-12-08 | 755 | 755 | 750 | 753 | 411,000 | 753 |
| 1995-12-07 | 740 | 760 | 735 | 751 | 670,000 | 751 |
| 1995-12-06 | 710 | 740 | 709 | 732 | 484,000 | 732 |
| 1995-12-05 | 717 | 719 | 705 | 710 | 99,000 | 710 |
| 1995-12-04 | 720 | 728 | 718 | 718 | 143,000 | 718 |
| 1995-12-01 | 705 | 715 | 702 | 715 | 101,000 | 715 |
| 1995-11-30 | 686 | 705 | 686 | 705 | 63,000 | 705 |
| 1995-11-29 | 694 | 698 | 686 | 686 | 70,000 | 686 |
| 1995-11-28 | 690 | 694 | 690 | 694 | 32,000 | 694 |
| 1995-11-27 | 690 | 699 | 685 | 694 | 55,000 | 694 |
| 1995-11-24 | 700 | 700 | 685 | 685 | 189,000 | 685 |
| 1995-11-22 | 709 | 710 | 700 | 700 | 129,000 | 700 |
| 1995-11-21 | 704 | 708 | 700 | 708 | 61,000 | 708 |
| 1995-11-20 | 696 | 710 | 696 | 700 | 48,000 | 700 |
| 1995-11-17 | 690 | 700 | 690 | 695 | 29,000 | 695 |
| 1995-11-16 | 700 | 700 | 689 | 690 | 43,000 | 690 |
| 1995-11-15 | 695 | 700 | 693 | 700 | 95,000 | 700 |
| 1995-11-14 | 700 | 700 | 693 | 693 | 53,000 | 693 |
| 1995-11-13 | 707 | 707 | 697 | 697 | 69,000 | 697 |
| 1995-11-10 | 703 | 714 | 700 | 709 | 142,000 | 709 |
| 1995-11-09 | 690 | 703 | 690 | 703 | 92,000 | 703 |
| 1995-11-08 | 700 | 705 | 680 | 685 | 74,000 | 685 |
| 1995-11-07 | 680 | 710 | 680 | 705 | 109,000 | 705 |
| 1995-11-06 | 679 | 688 | 679 | 688 | 51,000 | 688 |
| 1995-11-02 | 675 | 680 | 675 | 679 | 29,000 | 679 |
| 1995-11-01 | 671 | 675 | 665 | 675 | 53,000 | 675 |
| 1995-10-31 | 666 | 675 | 665 | 670 | 27,000 | 670 |
| 1995-10-30 | 668 | 675 | 665 | 665 | 20,000 | 665 |
| 1995-10-27 | 660 | 680 | 660 | 679 | 198,000 | 679 |
| 1995-10-26 | 675 | 683 | 670 | 680 | 149,000 | 680 |
| 1995-10-25 | 682 | 690 | 680 | 684 | 99,000 | 684 |
| 1995-10-24 | 697 | 700 | 692 | 692 | 88,000 | 692 |
| 1995-10-23 | 709 | 710 | 698 | 698 | 55,000 | 698 |
| 1995-10-20 | 686 | 705 | 686 | 699 | 94,000 | 699 |
| 1995-10-19 | 689 | 690 | 681 | 681 | 56,000 | 681 |
| 1995-10-18 | 680 | 685 | 676 | 676 | 93,000 | 676 |
| 1995-10-17 | 678 | 687 | 676 | 680 | 44,000 | 680 |
| 1995-10-16 | 686 | 686 | 676 | 676 | 40,000 | 676 |
| 1995-10-13 | 676 | 677 | 676 | 676 | 54,000 | 676 |
| 1995-10-12 | 686 | 686 | 676 | 676 | 24,000 | 676 |
| 1995-10-11 | 686 | 690 | 676 | 676 | 54,000 | 676 |
| 1995-10-09 | 696 | 696 | 690 | 695 | 33,000 | 695 |
| 1995-10-06 | 680 | 690 | 677 | 686 | 78,000 | 686 |
| 1995-10-05 | 691 | 691 | 675 | 681 | 151,000 | 681 |
| 1995-10-04 | 681 | 699 | 680 | 691 | 75,000 | 691 |
| 1995-10-03 | 675 | 685 | 675 | 680 | 64,000 | 680 |
| 1995-10-02 | 690 | 690 | 675 | 680 | 50,000 | 680 |
| 1995-09-29 | 689 | 690 | 674 | 685 | 47,000 | 685 |
| 1995-09-28 | 690 | 714 | 681 | 699 | 146,000 | 699 |
| 1995-09-27 | 665 | 680 | 660 | 680 | 106,000 | 680 |
| 1995-09-26 | 657 | 662 | 656 | 662 | 91,000 | 662 |
| 1995-09-25 | 681 | 681 | 657 | 657 | 29,000 | 657 |
| 1995-09-22 | 659 | 670 | 655 | 661 | 67,000 | 661 |
| 1995-09-21 | 668 | 679 | 668 | 671 | 205,000 | 671 |
| 1995-09-20 | 702 | 702 | 688 | 688 | 59,000 | 688 |
| 1995-09-19 | 702 | 702 | 688 | 700 | 75,000 | 700 |
| 1995-09-18 | 710 | 710 | 696 | 696 | 61,000 | 696 |
| 1995-09-14 | 710 | 718 | 700 | 700 | 116,000 | 700 |
| 1995-09-13 | 711 | 711 | 705 | 707 | 159,000 | 707 |
| 1995-09-12 | 729 | 729 | 707 | 709 | 66,000 | 709 |
| 1995-09-11 | 729 | 734 | 721 | 730 | 131,000 | 730 |
| 1995-09-08 | 712 | 735 | 712 | 719 | 255,000 | 719 |
| 1995-09-07 | 719 | 725 | 715 | 722 | 35,000 | 722 |
| 1995-09-06 | 701 | 725 | 701 | 719 | 110,000 | 719 |
| 1995-09-05 | 699 | 714 | 699 | 706 | 45,000 | 706 |
| 1995-09-04 | 718 | 735 | 700 | 702 | 54,000 | 702 |
| 1995-09-01 | 709 | 721 | 705 | 719 | 115,000 | 719 |
| 1995-08-31 | 719 | 729 | 705 | 706 | 111,000 | 706 |
| 1995-08-30 | 750 | 752 | 729 | 729 | 379,000 | 729 |
| 1995-08-29 | 696 | 734 | 696 | 734 | 823,000 | 734 |
| 1995-08-28 | 690 | 695 | 680 | 695 | 77,000 | 695 |
| 1995-08-25 | 690 | 690 | 685 | 690 | 144,000 | 690 |
| 1995-08-24 | 671 | 676 | 670 | 676 | 18,000 | 676 |
| 1995-08-23 | 671 | 680 | 671 | 671 | 51,000 | 671 |
| 1995-08-22 | 665 | 676 | 660 | 672 | 63,000 | 672 |
| 1995-08-21 | 670 | 675 | 660 | 660 | 58,000 | 660 |
| 1995-08-18 | 675 | 680 | 668 | 680 | 39,000 | 680 |
| 1995-08-17 | 690 | 694 | 681 | 690 | 122,000 | 690 |
| 1995-08-16 | 683 | 694 | 680 | 685 | 259,000 | 685 |
| 1995-08-15 | 655 | 678 | 655 | 675 | 109,000 | 675 |
| 1995-08-14 | 679 | 679 | 650 | 650 | 26,000 | 650 |
| 1995-08-11 | 679 | 679 | 662 | 674 | 103,000 | 674 |
| 1995-08-10 | 642 | 650 | 641 | 650 | 51,000 | 650 |
| 1995-08-09 | 651 | 653 | 650 | 651 | 59,000 | 651 |
| 1995-08-08 | 651 | 651 | 636 | 641 | 26,000 | 641 |
| 1995-08-07 | 670 | 679 | 651 | 651 | 32,000 | 651 |
| 1995-08-04 | 674 | 680 | 670 | 680 | 139,000 | 680 |
| 1995-08-03 | 674 | 690 | 669 | 674 | 282,000 | 674 |
| 1995-08-02 | 640 | 657 | 640 | 654 | 218,000 | 654 |
| 1995-08-01 | 647 | 647 | 637 | 637 | 79,000 | 637 |
| 1995-07-31 | 638 | 650 | 638 | 647 | 136,000 | 647 |
| 1995-07-28 | 640 | 645 | 629 | 645 | 79,000 | 645 |
| 1995-07-27 | 610 | 639 | 610 | 636 | 78,000 | 636 |
| 1995-07-26 | 600 | 610 | 595 | 610 | 63,000 | 610 |
| 1995-07-25 | 630 | 630 | 581 | 581 | 84,000 | 581 |
| 1995-07-24 | 620 | 625 | 609 | 620 | 46,000 | 620 |
| 1995-07-21 | 628 | 635 | 618 | 618 | 88,000 | 618 |
| 1995-07-20 | 620 | 625 | 616 | 618 | 133,000 | 618 |
| 1995-07-19 | 635 | 645 | 616 | 635 | 69,000 | 635 |
| 1995-07-18 | 675 | 678 | 645 | 655 | 125,000 | 655 |
| 1995-07-17 | 681 | 681 | 671 | 675 | 88,000 | 675 |
| 1995-07-14 | 680 | 685 | 670 | 681 | 264,000 | 681 |
| 1995-07-13 | 655 | 682 | 655 | 680 | 254,000 | 680 |
| 1995-07-12 | 649 | 680 | 649 | 665 | 528,000 | 665 |
| 1995-07-11 | 617 | 646 | 617 | 645 | 321,000 | 645 |
| 1995-07-10 | 618 | 624 | 610 | 610 | 233,000 | 610 |
| 1995-07-07 | 585 | 624 | 585 | 624 | 644,000 | 624 |
| 1995-07-06 | 523 | 554 | 520 | 545 | 210,000 | 545 |
| 1995-07-05 | 490 | 520 | 490 | 513 | 141,000 | 513 |
| 1995-07-04 | 470 | 490 | 470 | 490 | 70,000 | 490 |
| 1995-07-03 | 477 | 477 | 465 | 470 | 43,000 | 470 |
| 1995-06-30 | 481 | 481 | 471 | 478 | 64,000 | 478 |
| 1995-06-29 | 498 | 500 | 480 | 480 | 74,000 | 480 |
| 1995-06-28 | 488 | 488 | 480 | 488 | 33,000 | 488 |
| 1995-06-27 | 510 | 510 | 488 | 488 | 39,000 | 488 |
| 1995-06-26 | 510 | 521 | 510 | 510 | 152,000 | 510 |
| 1995-06-23 | 487 | 499 | 485 | 499 | 31,000 | 499 |
| 1995-06-22 | 461 | 461 | 457 | 457 | 68,000 | 457 |
| 1995-06-21 | 468 | 469 | 460 | 460 | 138,000 | 460 |
| 1995-06-20 | 471 | 471 | 470 | 471 | 17,000 | 471 |
| 1995-06-19 | 466 | 480 | 466 | 470 | 31,000 | 470 |
| 1995-06-16 | 475 | 475 | 460 | 465 | 141,000 | 465 |
| 1995-06-15 | 456 | 460 | 453 | 460 | 56,000 | 460 |
| 1995-06-14 | 448 | 460 | 445 | 451 | 47,000 | 451 |
| 1995-06-13 | 473 | 473 | 450 | 450 | 57,000 | 450 |
| 1995-06-12 | 480 | 485 | 470 | 475 | 44,000 | 475 |
| 1995-06-09 | 501 | 501 | 481 | 481 | 95,000 | 481 |
| 1995-06-08 | 525 | 525 | 500 | 505 | 53,000 | 505 |
| 1995-06-07 | 528 | 528 | 525 | 525 | 34,000 | 525 |
| 1995-06-06 | 529 | 537 | 529 | 530 | 22,000 | 530 |
| 1995-06-05 | 550 | 550 | 525 | 525 | 34,000 | 525 |
| 1995-06-02 | 540 | 550 | 538 | 550 | 44,000 | 550 |
| 1995-06-01 | 531 | 545 | 531 | 540 | 38,000 | 540 |
| 1995-05-31 | 537 | 537 | 530 | 530 | 177,000 | 530 |
| 1995-05-30 | 531 | 545 | 521 | 545 | 34,000 | 545 |
| 1995-05-29 | 540 | 540 | 531 | 531 | 16,000 | 531 |
| 1995-05-26 | 541 | 550 | 541 | 547 | 25,000 | 547 |
| 1995-05-25 | 548 | 550 | 545 | 545 | 123,000 | 545 |
| 1995-05-24 | 561 | 561 | 550 | 550 | 103,000 | 550 |
| 1995-05-23 | 560 | 570 | 560 | 560 | 24,000 | 560 |
| 1995-05-22 | 567 | 567 | 551 | 560 | 44,000 | 560 |
| 1995-05-19 | 571 | 571 | 565 | 565 | 19,000 | 565 |
| 1995-05-18 | 591 | 591 | 571 | 571 | 15,000 | 571 |
| 1995-05-17 | 592 | 592 | 587 | 592 | 10,000 | 592 |
| 1995-05-16 | 591 | 597 | 591 | 592 | 34,000 | 592 |
| 1995-05-15 | 577 | 591 | 575 | 591 | 59,000 | 591 |
| 1995-05-12 | 576 | 585 | 575 | 576 | 64,000 | 576 |
| 1995-05-11 | 582 | 582 | 570 | 573 | 52,000 | 573 |
| 1995-05-10 | 598 | 598 | 590 | 590 | 22,000 | 590 |
| 1995-05-09 | 606 | 612 | 592 | 592 | 31,000 | 592 |
| 1995-05-08 | 600 | 605 | 599 | 605 | 63,000 | 605 |
| 1995-05-02 | 600 | 606 | 599 | 599 | 39,000 | 599 |
| 1995-05-01 | 598 | 600 | 598 | 600 | 18,000 | 600 |
| 1995-04-28 | 606 | 606 | 598 | 606 | 23,000 | 606 |
| 1995-04-27 | 611 | 611 | 600 | 600 | 21,000 | 600 |
| 1995-04-26 | 610 | 614 | 601 | 602 | 16,000 | 602 |
| 1995-04-25 | 612 | 615 | 606 | 610 | 42,000 | 610 |
| 1995-04-24 | 617 | 617 | 609 | 609 | 27,000 | 609 |
| 1995-04-21 | 602 | 610 | 600 | 610 | 63,000 | 610 |
| 1995-04-20 | 600 | 600 | 596 | 599 | 46,000 | 599 |
| 1995-04-19 | 592 | 594 | 590 | 594 | 40,000 | 594 |
| 1995-04-18 | 610 | 610 | 598 | 598 | 20,000 | 598 |
| 1995-04-17 | 610 | 611 | 601 | 610 | 22,000 | 610 |
| 1995-04-14 | 620 | 620 | 612 | 612 | 28,000 | 612 |
| 1995-04-13 | 615 | 620 | 610 | 610 | 15,000 | 610 |
| 1995-04-12 | 634 | 634 | 604 | 620 | 127,000 | 620 |
| 1995-04-11 | 630 | 635 | 630 | 635 | 14,000 | 635 |
| 1995-04-10 | 608 | 615 | 605 | 615 | 17,000 | 615 |
| 1995-04-07 | 604 | 605 | 604 | 605 | 124,000 | 605 |
| 1995-04-06 | 601 | 604 | 601 | 604 | 6,000 | 604 |
| 1995-04-05 | 623 | 623 | 621 | 621 | 38,000 | 621 |
| 1995-04-04 | 592 | 623 | 591 | 623 | 28,000 | 623 |
| 1995-04-03 | 610 | 610 | 590 | 591 | 40,000 | 591 |
| 1995-03-31 | 640 | 650 | 612 | 613 | 36,000 | 613 |
| 1995-03-30 | 620 | 640 | 620 | 640 | 16,000 | 640 |
| 1995-03-29 | 613 | 640 | 613 | 640 | 18,000 | 640 |
| 1995-03-28 | 610 | 636 | 605 | 633 | 59,000 | 633 |
| 1995-03-27 | 600 | 614 | 585 | 585 | 35,000 | 585 |
| 1995-03-24 | 579 | 585 | 570 | 585 | 43,000 | 585 |
| 1995-03-23 | 575 | 585 | 570 | 580 | 73,000 | 580 |
| 1995-03-22 | 580 | 584 | 573 | 582 | 94,000 | 582 |
| 1995-03-20 | 581 | 581 | 575 | 580 | 115,000 | 580 |
| 1995-03-17 | 615 | 619 | 600 | 601 | 56,000 | 601 |
| 1995-03-16 | 616 | 618 | 608 | 608 | 57,000 | 608 |
| 1995-03-15 | 603 | 620 | 600 | 620 | 84,000 | 620 |
| 1995-03-14 | 634 | 634 | 613 | 613 | 42,000 | 613 |
| 1995-03-13 | 645 | 645 | 625 | 630 | 41,000 | 630 |
| 1995-03-10 | 653 | 653 | 650 | 650 | 57,000 | 650 |
| 1995-03-09 | 665 | 665 | 653 | 654 | 21,000 | 654 |
| 1995-03-08 | 652 | 665 | 651 | 665 | 47,000 | 665 |
| 1995-03-07 | 658 | 658 | 653 | 655 | 50,000 | 655 |
| 1995-03-06 | 659 | 661 | 652 | 656 | 29,000 | 656 |
| 1995-03-03 | 660 | 670 | 659 | 665 | 37,000 | 665 |
| 1995-03-02 | 681 | 682 | 670 | 670 | 35,000 | 670 |
| 1995-03-01 | 655 | 660 | 650 | 660 | 54,000 | 660 |
| 1995-02-28 | 654 | 666 | 654 | 665 | 41,000 | 665 |
| 1995-02-27 | 653 | 660 | 650 | 660 | 38,000 | 660 |
| 1995-02-24 | 697 | 697 | 672 | 673 | 29,000 | 673 |
| 1995-02-23 | 698 | 698 | 673 | 679 | 121,000 | 679 |
| 1995-02-22 | 698 | 713 | 697 | 697 | 63,000 | 697 |
| 1995-02-21 | 710 | 712 | 695 | 697 | 191,000 | 697 |
| 1995-02-20 | 686 | 690 | 686 | 690 | 15,000 | 690 |
| 1995-02-17 | 670 | 694 | 665 | 686 | 37,000 | 686 |
| 1995-02-16 | 675 | 675 | 666 | 669 | 30,000 | 669 |
| 1995-02-15 | 680 | 680 | 675 | 675 | 21,000 | 675 |
| 1995-02-14 | 695 | 695 | 677 | 677 | 16,000 | 677 |
| 1995-02-13 | 696 | 698 | 695 | 698 | 23,000 | 698 |
| 1995-02-10 | 675 | 698 | 675 | 698 | 47,000 | 698 |
| 1995-02-09 | 665 | 685 | 665 | 675 | 171,000 | 675 |
| 1995-02-08 | 672 | 672 | 660 | 665 | 56,000 | 665 |
| 1995-02-07 | 675 | 675 | 668 | 668 | 23,000 | 668 |
| 1995-02-06 | 675 | 678 | 675 | 675 | 26,000 | 675 |
| 1995-02-03 | 661 | 670 | 661 | 665 | 29,000 | 665 |
| 1995-02-02 | 675 | 675 | 660 | 660 | 48,000 | 660 |
| 1995-02-01 | 671 | 684 | 665 | 674 | 40,000 | 674 |
| 1995-01-31 | 665 | 679 | 664 | 675 | 83,000 | 675 |
| 1995-01-30 | 661 | 671 | 661 | 665 | 99,000 | 665 |
| 1995-01-27 | 666 | 680 | 661 | 661 | 91,000 | 661 |
| 1995-01-26 | 694 | 698 | 665 | 665 | 61,000 | 665 |
| 1995-01-25 | 700 | 705 | 695 | 695 | 100,000 | 695 |
| 1995-01-24 | 659 | 690 | 659 | 690 | 35,000 | 690 |
| 1995-01-23 | 678 | 684 | 660 | 665 | 53,000 | 665 |
| 1995-01-20 | 685 | 694 | 683 | 685 | 84,000 | 685 |
| 1995-01-19 | 692 | 700 | 692 | 695 | 38,000 | 695 |
| 1995-01-18 | 704 | 705 | 702 | 702 | 37,000 | 702 |
| 1995-01-17 | 716 | 716 | 705 | 705 | 29,000 | 705 |
| 1995-01-13 | 717 | 726 | 715 | 716 | 47,000 | 716 |
| 1995-01-12 | 744 | 744 | 715 | 717 | 28,000 | 717 |
| 1995-01-11 | 740 | 740 | 739 | 740 | 28,000 | 740 |
| 1995-01-10 | 724 | 740 | 719 | 740 | 38,000 | 740 |
| 1995-01-09 | 723 | 730 | 714 | 714 | 20,000 | 714 |
| 1995-01-06 | 716 | 724 | 713 | 718 | 185,000 | 718 |
| 1995-01-05 | 768 | 768 | 735 | 736 | 117,000 | 736 |
| 1995-01-04 | 739 | 760 | 739 | 760 | 44,000 | 760 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
