6807 日本航空電子工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 675 | 685 | 670 | 685 | 56,000 | 685 |
| 1996-12-27 | 648 | 675 | 642 | 675 | 209,000 | 675 |
| 1996-12-26 | 661 | 665 | 640 | 640 | 256,000 | 640 |
| 1996-12-25 | 670 | 675 | 663 | 663 | 137,000 | 663 |
| 1996-12-24 | 660 | 675 | 660 | 663 | 141,000 | 663 |
| 1996-12-20 | 688 | 694 | 672 | 675 | 242,000 | 675 |
| 1996-12-19 | 706 | 707 | 688 | 688 | 74,000 | 688 |
| 1996-12-18 | 730 | 730 | 725 | 726 | 46,000 | 726 |
| 1996-12-17 | 730 | 744 | 726 | 731 | 89,000 | 731 |
| 1996-12-16 | 750 | 752 | 736 | 740 | 68,000 | 740 |
| 1996-12-13 | 740 | 748 | 726 | 748 | 133,000 | 748 |
| 1996-12-12 | 756 | 758 | 756 | 756 | 50,000 | 756 |
| 1996-12-11 | 757 | 763 | 756 | 756 | 113,000 | 756 |
| 1996-12-10 | 766 | 766 | 752 | 756 | 235,000 | 756 |
| 1996-12-09 | 762 | 766 | 758 | 758 | 31,000 | 758 |
| 1996-12-06 | 783 | 783 | 752 | 752 | 148,000 | 752 |
| 1996-12-05 | 773 | 775 | 765 | 773 | 119,000 | 773 |
| 1996-12-04 | 779 | 780 | 773 | 773 | 128,000 | 773 |
| 1996-12-03 | 776 | 788 | 776 | 781 | 28,000 | 781 |
| 1996-12-02 | 789 | 789 | 772 | 773 | 105,000 | 773 |
| 1996-11-29 | 793 | 794 | 790 | 790 | 82,000 | 790 |
| 1996-11-28 | 817 | 818 | 791 | 791 | 135,000 | 791 |
| 1996-11-27 | 827 | 827 | 818 | 818 | 120,000 | 818 |
| 1996-11-26 | 825 | 833 | 825 | 827 | 64,000 | 827 |
| 1996-11-25 | 834 | 840 | 821 | 830 | 30,000 | 830 |
| 1996-11-22 | 824 | 833 | 820 | 833 | 38,000 | 833 |
| 1996-11-21 | 829 | 835 | 825 | 825 | 64,000 | 825 |
| 1996-11-20 | 824 | 835 | 821 | 830 | 123,000 | 830 |
| 1996-11-19 | 826 | 826 | 821 | 823 | 58,000 | 823 |
| 1996-11-18 | 833 | 833 | 827 | 827 | 56,000 | 827 |
| 1996-11-15 | 831 | 834 | 830 | 830 | 52,000 | 830 |
| 1996-11-14 | 829 | 836 | 828 | 836 | 66,000 | 836 |
| 1996-11-13 | 840 | 844 | 827 | 830 | 51,000 | 830 |
| 1996-11-12 | 837 | 850 | 836 | 836 | 79,000 | 836 |
| 1996-11-11 | 854 | 864 | 836 | 836 | 28,000 | 836 |
| 1996-11-08 | 836 | 838 | 827 | 834 | 81,000 | 834 |
| 1996-11-07 | 843 | 847 | 836 | 839 | 137,000 | 839 |
| 1996-11-06 | 837 | 840 | 830 | 840 | 54,000 | 840 |
| 1996-11-05 | 831 | 832 | 826 | 827 | 41,000 | 827 |
| 1996-11-01 | 835 | 840 | 831 | 831 | 54,000 | 831 |
| 1996-10-31 | 829 | 840 | 829 | 835 | 85,000 | 835 |
| 1996-10-30 | 832 | 839 | 826 | 839 | 117,000 | 839 |
| 1996-10-29 | 831 | 840 | 826 | 832 | 60,000 | 832 |
| 1996-10-28 | 827 | 840 | 827 | 830 | 90,000 | 830 |
| 1996-10-25 | 831 | 831 | 826 | 830 | 109,000 | 830 |
| 1996-10-24 | 831 | 846 | 830 | 830 | 99,000 | 830 |
| 1996-10-23 | 857 | 857 | 836 | 840 | 85,000 | 840 |
| 1996-10-22 | 860 | 860 | 841 | 855 | 56,000 | 855 |
| 1996-10-21 | 878 | 879 | 865 | 865 | 77,000 | 865 |
| 1996-10-18 | 875 | 878 | 870 | 877 | 118,000 | 877 |
| 1996-10-17 | 875 | 880 | 871 | 875 | 264,000 | 875 |
| 1996-10-16 | 860 | 865 | 856 | 865 | 77,000 | 865 |
| 1996-10-15 | 835 | 857 | 835 | 857 | 129,000 | 857 |
| 1996-10-14 | 836 | 845 | 834 | 845 | 74,000 | 845 |
| 1996-10-11 | 841 | 844 | 820 | 829 | 99,000 | 829 |
| 1996-10-09 | 849 | 853 | 841 | 841 | 80,000 | 841 |
| 1996-10-08 | 860 | 860 | 845 | 848 | 100,000 | 848 |
| 1996-10-07 | 868 | 868 | 860 | 860 | 48,000 | 860 |
| 1996-10-04 | 870 | 875 | 863 | 865 | 143,000 | 865 |
| 1996-10-03 | 881 | 889 | 873 | 886 | 226,000 | 886 |
| 1996-10-02 | 883 | 890 | 880 | 886 | 118,000 | 886 |
| 1996-10-01 | 890 | 895 | 880 | 886 | 148,000 | 886 |
| 1996-09-30 | 897 | 897 | 887 | 895 | 207,000 | 895 |
| 1996-09-27 | 892 | 903 | 888 | 894 | 452,000 | 894 |
| 1996-09-26 | 893 | 899 | 880 | 888 | 298,000 | 888 |
| 1996-09-25 | 880 | 898 | 875 | 885 | 284,000 | 885 |
| 1996-09-24 | 890 | 890 | 870 | 872 | 243,000 | 872 |
| 1996-09-20 | 897 | 898 | 883 | 887 | 271,000 | 887 |
| 1996-09-19 | 909 | 918 | 889 | 891 | 1,153,000 | 891 |
| 1996-09-18 | 894 | 915 | 887 | 915 | 1,751,000 | 915 |
| 1996-09-17 | 899 | 899 | 884 | 884 | 841,000 | 884 |
| 1996-09-13 | 866 | 888 | 865 | 880 | 1,052,000 | 880 |
| 1996-09-12 | 854 | 870 | 850 | 860 | 129,000 | 860 |
| 1996-09-11 | 857 | 858 | 843 | 855 | 150,000 | 855 |
| 1996-09-10 | 855 | 858 | 851 | 857 | 255,000 | 857 |
| 1996-09-09 | 864 | 875 | 851 | 851 | 143,000 | 851 |
| 1996-09-06 | 860 | 885 | 859 | 874 | 212,000 | 874 |
| 1996-09-05 | 850 | 875 | 850 | 869 | 330,000 | 869 |
| 1996-09-04 | 855 | 860 | 843 | 848 | 203,000 | 848 |
| 1996-09-03 | 846 | 859 | 843 | 855 | 72,000 | 855 |
| 1996-09-02 | 843 | 854 | 842 | 850 | 84,000 | 850 |
| 1996-08-30 | 865 | 865 | 848 | 848 | 145,000 | 848 |
| 1996-08-29 | 865 | 882 | 855 | 868 | 357,000 | 868 |
| 1996-08-28 | 868 | 890 | 860 | 865 | 984,000 | 865 |
| 1996-08-27 | 841 | 854 | 840 | 848 | 115,000 | 848 |
| 1996-08-26 | 860 | 860 | 845 | 845 | 81,000 | 845 |
| 1996-08-23 | 868 | 869 | 861 | 861 | 67,000 | 861 |
| 1996-08-22 | 870 | 870 | 856 | 860 | 122,000 | 860 |
| 1996-08-21 | 875 | 883 | 865 | 870 | 380,000 | 870 |
| 1996-08-20 | 875 | 883 | 863 | 880 | 328,000 | 880 |
| 1996-08-19 | 859 | 886 | 855 | 875 | 619,000 | 875 |
| 1996-08-16 | 865 | 865 | 853 | 860 | 307,000 | 860 |
| 1996-08-15 | 851 | 869 | 851 | 868 | 796,000 | 868 |
| 1996-08-14 | 824 | 855 | 820 | 850 | 366,000 | 850 |
| 1996-08-13 | 795 | 820 | 789 | 819 | 79,000 | 819 |
| 1996-08-12 | 772 | 795 | 772 | 789 | 121,000 | 789 |
| 1996-08-09 | 781 | 788 | 780 | 780 | 83,000 | 780 |
| 1996-08-08 | 783 | 790 | 773 | 780 | 90,000 | 780 |
| 1996-08-07 | 794 | 800 | 786 | 786 | 51,000 | 786 |
| 1996-08-06 | 800 | 800 | 786 | 800 | 58,000 | 800 |
| 1996-08-05 | 800 | 803 | 798 | 798 | 39,000 | 798 |
| 1996-08-02 | 796 | 800 | 794 | 800 | 53,000 | 800 |
| 1996-08-01 | 791 | 792 | 790 | 791 | 86,000 | 791 |
| 1996-07-31 | 799 | 799 | 790 | 791 | 49,000 | 791 |
| 1996-07-30 | 805 | 805 | 795 | 796 | 31,000 | 796 |
| 1996-07-29 | 820 | 820 | 804 | 804 | 43,000 | 804 |
| 1996-07-26 | 795 | 805 | 794 | 801 | 78,000 | 801 |
| 1996-07-25 | 782 | 790 | 782 | 790 | 48,000 | 790 |
| 1996-07-24 | 800 | 800 | 785 | 786 | 52,000 | 786 |
| 1996-07-23 | 797 | 803 | 797 | 803 | 48,000 | 803 |
| 1996-07-22 | 810 | 810 | 806 | 806 | 36,000 | 806 |
| 1996-07-19 | 821 | 825 | 812 | 815 | 64,000 | 815 |
| 1996-07-18 | 819 | 819 | 810 | 815 | 46,000 | 815 |
| 1996-07-17 | 817 | 819 | 803 | 804 | 63,000 | 804 |
| 1996-07-16 | 818 | 819 | 809 | 819 | 50,000 | 819 |
| 1996-07-15 | 829 | 832 | 821 | 821 | 28,000 | 821 |
| 1996-07-12 | 840 | 840 | 830 | 839 | 88,000 | 839 |
| 1996-07-11 | 840 | 847 | 835 | 841 | 62,000 | 841 |
| 1996-07-10 | 840 | 850 | 830 | 830 | 120,000 | 830 |
| 1996-07-09 | 848 | 848 | 835 | 841 | 98,000 | 841 |
| 1996-07-08 | 845 | 851 | 840 | 850 | 72,000 | 850 |
| 1996-07-05 | 851 | 861 | 851 | 860 | 89,000 | 860 |
| 1996-07-04 | 877 | 877 | 860 | 861 | 134,000 | 861 |
| 1996-07-03 | 861 | 876 | 861 | 869 | 96,000 | 869 |
| 1996-07-02 | 890 | 890 | 861 | 861 | 252,000 | 861 |
| 1996-07-01 | 859 | 889 | 859 | 888 | 388,000 | 888 |
| 1996-06-28 | 878 | 880 | 864 | 868 | 557,000 | 868 |
| 1996-06-27 | 880 | 883 | 872 | 879 | 1,110,000 | 879 |
| 1996-06-26 | 845 | 870 | 845 | 870 | 923,000 | 870 |
| 1996-06-25 | 832 | 840 | 832 | 835 | 236,000 | 835 |
| 1996-06-24 | 835 | 835 | 825 | 832 | 198,000 | 832 |
| 1996-06-21 | 840 | 845 | 824 | 825 | 207,000 | 825 |
| 1996-06-20 | 821 | 848 | 821 | 840 | 316,000 | 840 |
| 1996-06-19 | 820 | 828 | 816 | 828 | 231,000 | 828 |
| 1996-06-18 | 820 | 829 | 817 | 829 | 64,000 | 829 |
| 1996-06-17 | 820 | 830 | 816 | 825 | 167,000 | 825 |
| 1996-06-14 | 820 | 826 | 816 | 820 | 263,000 | 820 |
| 1996-06-13 | 825 | 831 | 815 | 816 | 163,000 | 816 |
| 1996-06-12 | 810 | 834 | 810 | 834 | 185,000 | 834 |
| 1996-06-11 | 799 | 810 | 792 | 810 | 93,000 | 810 |
| 1996-06-10 | 802 | 804 | 800 | 800 | 26,000 | 800 |
| 1996-06-07 | 801 | 810 | 800 | 810 | 128,000 | 810 |
| 1996-06-06 | 811 | 815 | 801 | 801 | 60,000 | 801 |
| 1996-06-05 | 810 | 820 | 810 | 810 | 135,000 | 810 |
| 1996-06-04 | 785 | 820 | 785 | 820 | 95,000 | 820 |
| 1996-06-03 | 802 | 810 | 793 | 795 | 65,000 | 795 |
| 1996-05-31 | 805 | 820 | 805 | 810 | 51,000 | 810 |
| 1996-05-30 | 804 | 816 | 804 | 806 | 140,000 | 806 |
| 1996-05-29 | 813 | 814 | 805 | 811 | 57,000 | 811 |
| 1996-05-28 | 802 | 820 | 802 | 814 | 85,000 | 814 |
| 1996-05-27 | 824 | 824 | 804 | 805 | 268,000 | 805 |
| 1996-05-24 | 809 | 820 | 801 | 820 | 88,000 | 820 |
| 1996-05-23 | 823 | 823 | 802 | 805 | 79,000 | 805 |
| 1996-05-22 | 826 | 826 | 813 | 813 | 67,000 | 813 |
| 1996-05-21 | 837 | 845 | 829 | 830 | 76,000 | 830 |
| 1996-05-20 | 839 | 845 | 837 | 845 | 133,000 | 845 |
| 1996-05-17 | 845 | 846 | 835 | 835 | 126,000 | 835 |
| 1996-05-16 | 822 | 841 | 822 | 840 | 339,000 | 840 |
| 1996-05-15 | 815 | 830 | 815 | 822 | 151,000 | 822 |
| 1996-05-14 | 820 | 824 | 815 | 820 | 85,000 | 820 |
| 1996-05-13 | 816 | 840 | 816 | 829 | 301,000 | 829 |
| 1996-05-10 | 820 | 825 | 815 | 820 | 83,000 | 820 |
| 1996-05-09 | 833 | 835 | 818 | 818 | 152,000 | 818 |
| 1996-05-08 | 828 | 845 | 815 | 835 | 96,000 | 835 |
| 1996-05-07 | 828 | 828 | 817 | 828 | 55,000 | 828 |
| 1996-05-02 | 842 | 842 | 830 | 830 | 137,000 | 830 |
| 1996-05-01 | 830 | 849 | 825 | 838 | 324,000 | 838 |
| 1996-04-30 | 833 | 840 | 819 | 820 | 293,000 | 820 |
| 1996-04-26 | 856 | 866 | 843 | 850 | 1,575,000 | 850 |
| 1996-04-25 | 825 | 846 | 825 | 842 | 702,000 | 842 |
| 1996-04-24 | 812 | 820 | 810 | 815 | 238,000 | 815 |
| 1996-04-23 | 827 | 828 | 806 | 806 | 221,000 | 806 |
| 1996-04-22 | 800 | 831 | 800 | 821 | 660,000 | 821 |
| 1996-04-19 | 807 | 808 | 795 | 799 | 194,000 | 799 |
| 1996-04-18 | 808 | 810 | 798 | 810 | 259,000 | 810 |
| 1996-04-17 | 797 | 813 | 790 | 812 | 649,000 | 812 |
| 1996-04-16 | 800 | 805 | 790 | 800 | 424,000 | 800 |
| 1996-04-15 | 800 | 808 | 793 | 805 | 503,000 | 805 |
| 1996-04-12 | 794 | 798 | 790 | 790 | 356,000 | 790 |
| 1996-04-11 | 765 | 798 | 765 | 790 | 261,000 | 790 |
| 1996-04-10 | 770 | 774 | 767 | 773 | 117,000 | 773 |
| 1996-04-09 | 755 | 770 | 755 | 766 | 161,000 | 766 |
| 1996-04-08 | 780 | 780 | 755 | 755 | 97,000 | 755 |
| 1996-04-05 | 760 | 775 | 760 | 775 | 176,000 | 775 |
| 1996-04-04 | 750 | 760 | 748 | 760 | 73,000 | 760 |
| 1996-04-03 | 759 | 760 | 750 | 750 | 188,000 | 750 |
| 1996-04-02 | 757 | 758 | 751 | 755 | 121,000 | 755 |
| 1996-04-01 | 745 | 747 | 738 | 747 | 137,000 | 747 |
| 1996-03-29 | 731 | 731 | 724 | 726 | 150,000 | 726 |
| 1996-03-28 | 730 | 735 | 725 | 730 | 125,000 | 730 |
| 1996-03-27 | 720 | 720 | 715 | 720 | 128,000 | 720 |
| 1996-03-26 | 717 | 731 | 715 | 726 | 58,000 | 726 |
| 1996-03-25 | 710 | 720 | 710 | 717 | 47,000 | 717 |
| 1996-03-22 | 726 | 726 | 700 | 720 | 162,000 | 720 |
| 1996-03-21 | 736 | 740 | 721 | 730 | 78,000 | 730 |
| 1996-03-19 | 718 | 727 | 713 | 727 | 103,000 | 727 |
| 1996-03-18 | 710 | 719 | 708 | 708 | 52,000 | 708 |
| 1996-03-15 | 692 | 710 | 692 | 710 | 53,000 | 710 |
| 1996-03-14 | 697 | 699 | 690 | 690 | 42,000 | 690 |
| 1996-03-13 | 720 | 720 | 696 | 698 | 87,000 | 698 |
| 1996-03-12 | 717 | 717 | 710 | 710 | 49,000 | 710 |
| 1996-03-11 | 722 | 722 | 710 | 714 | 92,000 | 714 |
| 1996-03-08 | 712 | 722 | 710 | 722 | 174,000 | 722 |
| 1996-03-07 | 732 | 732 | 720 | 722 | 71,000 | 722 |
| 1996-03-06 | 740 | 740 | 735 | 740 | 92,000 | 740 |
| 1996-03-05 | 747 | 747 | 741 | 743 | 101,000 | 743 |
| 1996-03-04 | 750 | 750 | 740 | 749 | 64,000 | 749 |
| 1996-03-01 | 740 | 743 | 738 | 740 | 209,000 | 740 |
| 1996-02-29 | 751 | 753 | 736 | 738 | 210,000 | 738 |
| 1996-02-28 | 756 | 760 | 751 | 757 | 144,000 | 757 |
| 1996-02-27 | 761 | 761 | 750 | 756 | 152,000 | 756 |
| 1996-02-26 | 761 | 770 | 760 | 762 | 78,000 | 762 |
| 1996-02-23 | 772 | 772 | 760 | 760 | 92,000 | 760 |
| 1996-02-22 | 756 | 769 | 756 | 767 | 129,000 | 767 |
| 1996-02-21 | 788 | 788 | 750 | 755 | 292,000 | 755 |
| 1996-02-20 | 790 | 795 | 780 | 788 | 257,000 | 788 |
| 1996-02-19 | 817 | 817 | 792 | 798 | 577,000 | 798 |
| 1996-02-16 | 805 | 817 | 770 | 800 | 1,685,000 | 800 |
| 1996-02-15 | 760 | 814 | 760 | 796 | 2,378,000 | 796 |
| 1996-02-14 | 746 | 760 | 746 | 760 | 140,000 | 760 |
| 1996-02-13 | 761 | 765 | 747 | 748 | 339,000 | 748 |
| 1996-02-09 | 760 | 764 | 755 | 758 | 208,000 | 758 |
| 1996-02-08 | 744 | 753 | 743 | 750 | 221,000 | 750 |
| 1996-02-07 | 732 | 747 | 732 | 745 | 332,000 | 745 |
| 1996-02-06 | 747 | 755 | 747 | 747 | 160,000 | 747 |
| 1996-02-05 | 760 | 760 | 737 | 747 | 105,000 | 747 |
| 1996-02-02 | 769 | 770 | 750 | 760 | 158,000 | 760 |
| 1996-02-01 | 752 | 780 | 748 | 768 | 572,000 | 768 |
| 1996-01-31 | 754 | 754 | 745 | 746 | 141,000 | 746 |
| 1996-01-30 | 750 | 759 | 745 | 751 | 117,000 | 751 |
| 1996-01-29 | 744 | 750 | 738 | 740 | 92,000 | 740 |
| 1996-01-26 | 722 | 750 | 720 | 750 | 82,000 | 750 |
| 1996-01-25 | 721 | 728 | 716 | 717 | 43,000 | 717 |
| 1996-01-24 | 720 | 720 | 710 | 710 | 35,000 | 710 |
| 1996-01-23 | 730 | 732 | 720 | 720 | 21,000 | 720 |
| 1996-01-22 | 722 | 729 | 721 | 723 | 18,000 | 723 |
| 1996-01-19 | 737 | 737 | 720 | 721 | 39,000 | 721 |
| 1996-01-18 | 737 | 737 | 720 | 720 | 53,000 | 720 |
| 1996-01-17 | 747 | 748 | 730 | 737 | 55,000 | 737 |
| 1996-01-16 | 735 | 750 | 730 | 740 | 117,000 | 740 |
| 1996-01-12 | 749 | 749 | 730 | 737 | 125,000 | 737 |
| 1996-01-11 | 755 | 755 | 732 | 739 | 119,000 | 739 |
| 1996-01-10 | 765 | 766 | 755 | 757 | 215,000 | 757 |
| 1996-01-09 | 749 | 771 | 740 | 766 | 252,000 | 766 |
| 1996-01-08 | 748 | 750 | 741 | 746 | 90,000 | 746 |
| 1996-01-05 | 747 | 750 | 740 | 745 | 99,000 | 745 |
| 1996-01-04 | 750 | 750 | 737 | 737 | 59,000 | 737 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
