6807 日本航空電子工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 530 | 549 | 510 | 510 | 14,000 | 510 |
| 1997-12-29 | 500 | 513 | 500 | 510 | 57,000 | 510 |
| 1997-12-26 | 545 | 545 | 515 | 515 | 72,000 | 515 |
| 1997-12-25 | 529 | 552 | 524 | 540 | 101,000 | 540 |
| 1997-12-24 | 520 | 520 | 490 | 514 | 106,000 | 514 |
| 1997-12-22 | 557 | 565 | 520 | 520 | 63,000 | 520 |
| 1997-12-19 | 599 | 599 | 555 | 580 | 41,000 | 580 |
| 1997-12-18 | 620 | 620 | 600 | 600 | 75,000 | 600 |
| 1997-12-17 | 595 | 635 | 585 | 630 | 138,000 | 630 |
| 1997-12-16 | 637 | 638 | 600 | 600 | 66,000 | 600 |
| 1997-12-15 | 650 | 650 | 630 | 638 | 48,000 | 638 |
| 1997-12-12 | 681 | 681 | 665 | 666 | 139,000 | 666 |
| 1997-12-11 | 688 | 688 | 680 | 681 | 20,000 | 681 |
| 1997-12-10 | 694 | 694 | 688 | 690 | 28,000 | 690 |
| 1997-12-09 | 701 | 721 | 701 | 708 | 28,000 | 708 |
| 1997-12-08 | 687 | 700 | 682 | 700 | 22,000 | 700 |
| 1997-12-05 | 681 | 691 | 681 | 688 | 71,000 | 688 |
| 1997-12-04 | 723 | 723 | 676 | 676 | 90,000 | 676 |
| 1997-12-03 | 740 | 740 | 717 | 717 | 15,000 | 717 |
| 1997-12-02 | 739 | 740 | 730 | 740 | 63,000 | 740 |
| 1997-12-01 | 717 | 728 | 717 | 728 | 67,000 | 728 |
| 1997-11-28 | 709 | 717 | 700 | 717 | 41,000 | 717 |
| 1997-11-27 | 690 | 710 | 690 | 710 | 47,000 | 710 |
| 1997-11-26 | 706 | 711 | 690 | 690 | 38,000 | 690 |
| 1997-11-25 | 671 | 696 | 671 | 696 | 67,000 | 696 |
| 1997-11-21 | 720 | 736 | 720 | 736 | 54,000 | 736 |
| 1997-11-20 | 716 | 725 | 716 | 720 | 15,000 | 720 |
| 1997-11-19 | 725 | 730 | 715 | 715 | 66,000 | 715 |
| 1997-11-18 | 730 | 731 | 725 | 730 | 80,000 | 730 |
| 1997-11-17 | 705 | 730 | 705 | 730 | 36,000 | 730 |
| 1997-11-14 | 701 | 705 | 690 | 690 | 44,000 | 690 |
| 1997-11-13 | 715 | 720 | 690 | 720 | 96,000 | 720 |
| 1997-11-12 | 725 | 725 | 695 | 695 | 42,000 | 695 |
| 1997-11-11 | 686 | 720 | 686 | 720 | 69,000 | 720 |
| 1997-11-10 | 709 | 709 | 695 | 695 | 48,000 | 695 |
| 1997-11-07 | 715 | 715 | 700 | 710 | 41,000 | 710 |
| 1997-11-06 | 715 | 716 | 710 | 710 | 74,000 | 710 |
| 1997-11-05 | 740 | 740 | 712 | 725 | 40,000 | 725 |
| 1997-11-04 | 748 | 749 | 740 | 746 | 73,000 | 746 |
| 1997-10-31 | 705 | 730 | 705 | 730 | 64,000 | 730 |
| 1997-10-30 | 745 | 745 | 710 | 721 | 61,000 | 721 |
| 1997-10-29 | 720 | 749 | 715 | 748 | 85,000 | 748 |
| 1997-10-28 | 691 | 700 | 690 | 700 | 110,000 | 700 |
| 1997-10-27 | 701 | 715 | 696 | 711 | 105,000 | 711 |
| 1997-10-24 | 695 | 711 | 695 | 711 | 102,000 | 711 |
| 1997-10-23 | 739 | 739 | 715 | 715 | 95,000 | 715 |
| 1997-10-22 | 706 | 730 | 704 | 730 | 126,000 | 730 |
| 1997-10-21 | 711 | 715 | 705 | 705 | 109,000 | 705 |
| 1997-10-20 | 727 | 727 | 710 | 711 | 48,000 | 711 |
| 1997-10-17 | 733 | 733 | 725 | 729 | 98,000 | 729 |
| 1997-10-16 | 720 | 735 | 714 | 735 | 155,000 | 735 |
| 1997-10-15 | 711 | 720 | 706 | 710 | 33,000 | 710 |
| 1997-10-14 | 691 | 710 | 680 | 708 | 96,000 | 708 |
| 1997-10-13 | 698 | 705 | 692 | 705 | 134,000 | 705 |
| 1997-10-09 | 745 | 745 | 707 | 718 | 115,000 | 718 |
| 1997-10-08 | 770 | 771 | 741 | 746 | 89,000 | 746 |
| 1997-10-07 | 781 | 799 | 778 | 778 | 39,000 | 778 |
| 1997-10-06 | 781 | 802 | 781 | 790 | 54,000 | 790 |
| 1997-10-03 | 785 | 789 | 780 | 781 | 54,000 | 781 |
| 1997-10-02 | 788 | 801 | 787 | 787 | 89,000 | 787 |
| 1997-10-01 | 778 | 782 | 766 | 782 | 117,000 | 782 |
| 1997-09-30 | 790 | 790 | 778 | 778 | 77,000 | 778 |
| 1997-09-29 | 778 | 781 | 761 | 780 | 120,000 | 780 |
| 1997-09-26 | 799 | 800 | 790 | 790 | 63,000 | 790 |
| 1997-09-25 | 820 | 820 | 790 | 800 | 196,000 | 800 |
| 1997-09-24 | 817 | 840 | 817 | 820 | 110,000 | 820 |
| 1997-09-22 | 812 | 815 | 800 | 815 | 104,000 | 815 |
| 1997-09-19 | 825 | 826 | 812 | 812 | 490,000 | 812 |
| 1997-09-18 | 830 | 835 | 810 | 835 | 507,000 | 835 |
| 1997-09-17 | 841 | 855 | 840 | 840 | 44,000 | 840 |
| 1997-09-16 | 836 | 845 | 835 | 845 | 30,000 | 845 |
| 1997-09-12 | 862 | 862 | 835 | 840 | 68,000 | 840 |
| 1997-09-11 | 843 | 843 | 840 | 842 | 81,000 | 842 |
| 1997-09-10 | 855 | 856 | 845 | 850 | 68,000 | 850 |
| 1997-09-09 | 877 | 877 | 852 | 855 | 77,000 | 855 |
| 1997-09-08 | 873 | 895 | 873 | 873 | 83,000 | 873 |
| 1997-09-05 | 860 | 880 | 860 | 873 | 33,000 | 873 |
| 1997-09-04 | 890 | 890 | 880 | 885 | 51,000 | 885 |
| 1997-09-03 | 870 | 910 | 868 | 889 | 107,000 | 889 |
| 1997-09-02 | 833 | 850 | 827 | 845 | 90,000 | 845 |
| 1997-09-01 | 849 | 852 | 833 | 833 | 81,000 | 833 |
| 1997-08-29 | 852 | 857 | 833 | 850 | 177,000 | 850 |
| 1997-08-28 | 906 | 908 | 881 | 882 | 113,000 | 882 |
| 1997-08-27 | 925 | 935 | 906 | 907 | 149,000 | 907 |
| 1997-08-26 | 902 | 931 | 902 | 922 | 86,000 | 922 |
| 1997-08-25 | 935 | 940 | 901 | 902 | 101,000 | 902 |
| 1997-08-22 | 950 | 955 | 934 | 940 | 136,000 | 940 |
| 1997-08-21 | 970 | 984 | 962 | 962 | 304,000 | 962 |
| 1997-08-20 | 935 | 950 | 930 | 950 | 139,000 | 950 |
| 1997-08-19 | 970 | 970 | 935 | 935 | 132,000 | 935 |
| 1997-08-18 | 970 | 974 | 950 | 950 | 257,000 | 950 |
| 1997-08-15 | 985 | 1,000 | 980 | 987 | 486,000 | 987 |
| 1997-08-14 | 950 | 984 | 945 | 977 | 210,000 | 977 |
| 1997-08-13 | 910 | 955 | 900 | 950 | 122,000 | 950 |
| 1997-08-12 | 918 | 930 | 915 | 918 | 131,000 | 918 |
| 1997-08-11 | 930 | 930 | 912 | 922 | 166,000 | 922 |
| 1997-08-08 | 956 | 961 | 950 | 960 | 148,000 | 960 |
| 1997-08-07 | 994 | 994 | 970 | 975 | 228,000 | 975 |
| 1997-08-06 | 951 | 985 | 941 | 985 | 268,000 | 985 |
| 1997-08-05 | 990 | 993 | 949 | 960 | 266,000 | 960 |
| 1997-08-04 | 1,030 | 1,030 | 990 | 994 | 585,000 | 994 |
| 1997-08-01 | 1,030 | 1,040 | 1,010 | 1,020 | 1,282,000 | 1,020 |
| 1997-07-31 | 980 | 995 | 970 | 987 | 465,000 | 987 |
| 1997-07-30 | 973 | 987 | 964 | 981 | 307,000 | 981 |
| 1997-07-29 | 985 | 985 | 963 | 963 | 392,000 | 963 |
| 1997-07-28 | 958 | 985 | 950 | 981 | 367,000 | 981 |
| 1997-07-25 | 960 | 960 | 951 | 960 | 306,000 | 960 |
| 1997-07-24 | 940 | 959 | 935 | 955 | 370,000 | 955 |
| 1997-07-23 | 941 | 942 | 925 | 935 | 159,000 | 935 |
| 1997-07-22 | 941 | 944 | 930 | 939 | 144,000 | 939 |
| 1997-07-18 | 950 | 950 | 940 | 947 | 206,000 | 947 |
| 1997-07-17 | 956 | 962 | 937 | 950 | 420,000 | 950 |
| 1997-07-16 | 964 | 975 | 942 | 946 | 1,276,000 | 946 |
| 1997-07-15 | 939 | 963 | 929 | 961 | 2,101,000 | 961 |
| 1997-07-14 | 914 | 929 | 904 | 929 | 949,000 | 929 |
| 1997-07-11 | 895 | 910 | 884 | 910 | 936,000 | 910 |
| 1997-07-10 | 851 | 886 | 851 | 884 | 343,000 | 884 |
| 1997-07-09 | 843 | 850 | 840 | 850 | 95,000 | 850 |
| 1997-07-08 | 839 | 841 | 838 | 840 | 59,000 | 840 |
| 1997-07-07 | 836 | 840 | 835 | 835 | 120,000 | 835 |
| 1997-07-04 | 840 | 844 | 836 | 837 | 101,000 | 837 |
| 1997-07-03 | 841 | 844 | 840 | 840 | 152,000 | 840 |
| 1997-07-02 | 841 | 855 | 840 | 845 | 47,000 | 845 |
| 1997-07-01 | 847 | 847 | 835 | 836 | 117,000 | 836 |
| 1997-06-30 | 850 | 852 | 845 | 846 | 45,000 | 846 |
| 1997-06-27 | 855 | 855 | 845 | 845 | 79,000 | 845 |
| 1997-06-26 | 855 | 865 | 850 | 850 | 252,000 | 850 |
| 1997-06-25 | 865 | 869 | 838 | 845 | 318,000 | 845 |
| 1997-06-24 | 835 | 845 | 835 | 845 | 213,000 | 845 |
| 1997-06-23 | 835 | 844 | 832 | 835 | 70,000 | 835 |
| 1997-06-20 | 854 | 854 | 830 | 830 | 119,000 | 830 |
| 1997-06-19 | 859 | 860 | 846 | 846 | 189,000 | 846 |
| 1997-06-18 | 860 | 860 | 850 | 859 | 95,000 | 859 |
| 1997-06-17 | 859 | 860 | 855 | 860 | 120,000 | 860 |
| 1997-06-16 | 850 | 866 | 848 | 865 | 62,000 | 865 |
| 1997-06-13 | 860 | 870 | 854 | 860 | 164,000 | 860 |
| 1997-06-12 | 853 | 870 | 850 | 860 | 80,000 | 860 |
| 1997-06-11 | 867 | 867 | 848 | 854 | 91,000 | 854 |
| 1997-06-10 | 859 | 870 | 856 | 870 | 85,000 | 870 |
| 1997-06-09 | 879 | 879 | 851 | 869 | 57,000 | 869 |
| 1997-06-06 | 871 | 880 | 871 | 879 | 162,000 | 879 |
| 1997-06-05 | 885 | 890 | 871 | 871 | 210,000 | 871 |
| 1997-06-04 | 885 | 893 | 879 | 883 | 388,000 | 883 |
| 1997-06-03 | 875 | 890 | 869 | 885 | 492,000 | 885 |
| 1997-06-02 | 864 | 879 | 855 | 879 | 167,000 | 879 |
| 1997-05-30 | 865 | 869 | 859 | 865 | 265,000 | 865 |
| 1997-05-29 | 869 | 879 | 861 | 864 | 485,000 | 864 |
| 1997-05-28 | 843 | 870 | 841 | 869 | 780,000 | 869 |
| 1997-05-27 | 841 | 842 | 832 | 840 | 275,000 | 840 |
| 1997-05-26 | 828 | 845 | 821 | 840 | 252,000 | 840 |
| 1997-05-23 | 823 | 844 | 815 | 825 | 352,000 | 825 |
| 1997-05-22 | 813 | 825 | 800 | 822 | 188,000 | 822 |
| 1997-05-21 | 813 | 834 | 813 | 816 | 218,000 | 816 |
| 1997-05-20 | 828 | 828 | 811 | 815 | 262,000 | 815 |
| 1997-05-19 | 805 | 830 | 805 | 828 | 266,000 | 828 |
| 1997-05-16 | 800 | 810 | 795 | 805 | 199,000 | 805 |
| 1997-05-15 | 807 | 807 | 789 | 797 | 71,000 | 797 |
| 1997-05-14 | 808 | 810 | 798 | 810 | 118,000 | 810 |
| 1997-05-13 | 800 | 810 | 798 | 810 | 190,000 | 810 |
| 1997-05-12 | 780 | 790 | 775 | 780 | 157,000 | 780 |
| 1997-05-09 | 781 | 791 | 780 | 786 | 171,000 | 786 |
| 1997-05-08 | 793 | 800 | 789 | 791 | 186,000 | 791 |
| 1997-05-07 | 806 | 815 | 800 | 805 | 310,000 | 805 |
| 1997-05-06 | 830 | 840 | 816 | 816 | 273,000 | 816 |
| 1997-05-02 | 814 | 825 | 806 | 824 | 479,000 | 824 |
| 1997-05-01 | 788 | 820 | 788 | 815 | 674,000 | 815 |
| 1997-04-30 | 785 | 790 | 777 | 778 | 343,000 | 778 |
| 1997-04-28 | 779 | 780 | 773 | 778 | 136,000 | 778 |
| 1997-04-25 | 762 | 780 | 753 | 779 | 579,000 | 779 |
| 1997-04-24 | 747 | 764 | 747 | 762 | 395,000 | 762 |
| 1997-04-23 | 740 | 748 | 731 | 747 | 252,000 | 747 |
| 1997-04-22 | 740 | 744 | 725 | 725 | 273,000 | 725 |
| 1997-04-21 | 730 | 738 | 730 | 738 | 235,000 | 738 |
| 1997-04-18 | 711 | 730 | 711 | 729 | 147,000 | 729 |
| 1997-04-17 | 705 | 716 | 705 | 708 | 133,000 | 708 |
| 1997-04-16 | 705 | 707 | 693 | 707 | 137,000 | 707 |
| 1997-04-15 | 670 | 693 | 670 | 685 | 191,000 | 685 |
| 1997-04-14 | 678 | 693 | 676 | 676 | 52,000 | 676 |
| 1997-04-11 | 693 | 693 | 676 | 685 | 168,000 | 685 |
| 1997-04-10 | 702 | 705 | 683 | 683 | 93,000 | 683 |
| 1997-04-09 | 719 | 719 | 700 | 700 | 63,000 | 700 |
| 1997-04-08 | 700 | 715 | 700 | 715 | 89,000 | 715 |
| 1997-04-07 | 720 | 720 | 707 | 710 | 84,000 | 710 |
| 1997-04-04 | 711 | 718 | 706 | 717 | 320,000 | 717 |
| 1997-04-03 | 682 | 710 | 682 | 705 | 250,000 | 705 |
| 1997-04-02 | 700 | 700 | 680 | 685 | 58,000 | 685 |
| 1997-04-01 | 677 | 680 | 665 | 680 | 79,000 | 680 |
| 1997-03-31 | 694 | 694 | 677 | 677 | 44,000 | 677 |
| 1997-03-28 | 682 | 687 | 680 | 687 | 59,000 | 687 |
| 1997-03-27 | 693 | 696 | 680 | 690 | 67,000 | 690 |
| 1997-03-26 | 690 | 700 | 690 | 693 | 153,000 | 693 |
| 1997-03-25 | 705 | 706 | 690 | 696 | 115,000 | 696 |
| 1997-03-24 | 705 | 705 | 695 | 695 | 137,000 | 695 |
| 1997-03-21 | 710 | 711 | 705 | 709 | 120,000 | 709 |
| 1997-03-19 | 709 | 718 | 704 | 706 | 140,000 | 706 |
| 1997-03-18 | 704 | 719 | 704 | 710 | 296,000 | 710 |
| 1997-03-17 | 682 | 690 | 682 | 686 | 105,000 | 686 |
| 1997-03-14 | 674 | 695 | 674 | 680 | 126,000 | 680 |
| 1997-03-13 | 706 | 706 | 694 | 694 | 86,000 | 694 |
| 1997-03-12 | 707 | 713 | 705 | 708 | 48,000 | 708 |
| 1997-03-11 | 719 | 719 | 705 | 715 | 51,000 | 715 |
| 1997-03-10 | 715 | 719 | 705 | 718 | 69,000 | 718 |
| 1997-03-07 | 712 | 718 | 707 | 718 | 69,000 | 718 |
| 1997-03-06 | 728 | 728 | 710 | 712 | 64,000 | 712 |
| 1997-03-05 | 728 | 738 | 725 | 728 | 128,000 | 728 |
| 1997-03-04 | 735 | 750 | 721 | 738 | 277,000 | 738 |
| 1997-03-03 | 708 | 726 | 703 | 716 | 94,000 | 716 |
| 1997-02-28 | 705 | 714 | 700 | 706 | 285,000 | 706 |
| 1997-02-27 | 701 | 720 | 696 | 713 | 465,000 | 713 |
| 1997-02-26 | 684 | 685 | 673 | 676 | 166,000 | 676 |
| 1997-02-25 | 682 | 690 | 682 | 683 | 202,000 | 683 |
| 1997-02-24 | 700 | 704 | 681 | 682 | 94,000 | 682 |
| 1997-02-21 | 705 | 725 | 700 | 700 | 81,000 | 700 |
| 1997-02-20 | 712 | 717 | 711 | 715 | 109,000 | 715 |
| 1997-02-19 | 721 | 721 | 710 | 712 | 46,000 | 712 |
| 1997-02-18 | 748 | 748 | 731 | 731 | 24,000 | 731 |
| 1997-02-17 | 739 | 750 | 731 | 750 | 52,000 | 750 |
| 1997-02-14 | 740 | 740 | 730 | 740 | 72,000 | 740 |
| 1997-02-13 | 736 | 745 | 736 | 740 | 80,000 | 740 |
| 1997-02-12 | 709 | 728 | 709 | 726 | 51,000 | 726 |
| 1997-02-10 | 690 | 714 | 690 | 713 | 38,000 | 713 |
| 1997-02-07 | 697 | 701 | 697 | 697 | 30,000 | 697 |
| 1997-02-06 | 703 | 703 | 693 | 695 | 61,000 | 695 |
| 1997-02-05 | 710 | 710 | 692 | 695 | 40,000 | 695 |
| 1997-02-04 | 700 | 705 | 699 | 702 | 59,000 | 702 |
| 1997-02-03 | 700 | 708 | 698 | 700 | 69,000 | 700 |
| 1997-01-31 | 680 | 710 | 680 | 710 | 145,000 | 710 |
| 1997-01-30 | 676 | 685 | 676 | 680 | 94,000 | 680 |
| 1997-01-29 | 675 | 676 | 670 | 675 | 52,000 | 675 |
| 1997-01-28 | 670 | 676 | 670 | 674 | 71,000 | 674 |
| 1997-01-27 | 680 | 680 | 673 | 673 | 30,000 | 673 |
| 1997-01-24 | 688 | 688 | 680 | 681 | 87,000 | 681 |
| 1997-01-23 | 695 | 695 | 688 | 688 | 63,000 | 688 |
| 1997-01-22 | 689 | 700 | 689 | 700 | 83,000 | 700 |
| 1997-01-21 | 680 | 691 | 680 | 690 | 62,000 | 690 |
| 1997-01-20 | 700 | 700 | 676 | 687 | 56,000 | 687 |
| 1997-01-17 | 671 | 685 | 671 | 680 | 71,000 | 680 |
| 1997-01-16 | 671 | 678 | 670 | 670 | 32,000 | 670 |
| 1997-01-14 | 674 | 675 | 664 | 670 | 124,000 | 670 |
| 1997-01-13 | 655 | 679 | 652 | 679 | 163,000 | 679 |
| 1997-01-10 | 670 | 673 | 652 | 652 | 155,000 | 652 |
| 1997-01-09 | 675 | 681 | 665 | 675 | 53,000 | 675 |
| 1997-01-08 | 660 | 676 | 659 | 665 | 48,000 | 665 |
| 1997-01-07 | 696 | 696 | 655 | 659 | 53,000 | 659 |
| 1997-01-06 | 685 | 686 | 681 | 686 | 39,000 | 686 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
