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
1997-12-3053054951051014,000510
1997-12-2950051350051057,000510
1997-12-2654554551551572,000515
1997-12-25529552524540101,000540
1997-12-24520520490514106,000514
1997-12-2255756552052063,000520
1997-12-1959959955558041,000580
1997-12-1862062060060075,000600
1997-12-17595635585630138,000630
1997-12-1663763860060066,000600
1997-12-1565065063063848,000638
1997-12-12681681665666139,000666
1997-12-1168868868068120,000681
1997-12-1069469468869028,000690
1997-12-0970172170170828,000708
1997-12-0868770068270022,000700
1997-12-0568169168168871,000688
1997-12-0472372367667690,000676
1997-12-0374074071771715,000717
1997-12-0273974073074063,000740
1997-12-0171772871772867,000728
1997-11-2870971770071741,000717
1997-11-2769071069071047,000710
1997-11-2670671169069038,000690
1997-11-2567169667169667,000696
1997-11-2172073672073654,000736
1997-11-2071672571672015,000720
1997-11-1972573071571566,000715
1997-11-1873073172573080,000730
1997-11-1770573070573036,000730
1997-11-1470170569069044,000690
1997-11-1371572069072096,000720
1997-11-1272572569569542,000695
1997-11-1168672068672069,000720
1997-11-1070970969569548,000695
1997-11-0771571570071041,000710
1997-11-0671571671071074,000710
1997-11-0574074071272540,000725
1997-11-0474874974074673,000746
1997-10-3170573070573064,000730
1997-10-3074574571072161,000721
1997-10-2972074971574885,000748
1997-10-28691700690700110,000700
1997-10-27701715696711105,000711
1997-10-24695711695711102,000711
1997-10-2373973971571595,000715
1997-10-22706730704730126,000730
1997-10-21711715705705109,000705
1997-10-2072772771071148,000711
1997-10-1773373372572998,000729
1997-10-16720735714735155,000735
1997-10-1571172070671033,000710
1997-10-1469171068070896,000708
1997-10-13698705692705134,000705
1997-10-09745745707718115,000718
1997-10-0877077174174689,000746
1997-10-0778179977877839,000778
1997-10-0678180278179054,000790
1997-10-0378578978078154,000781
1997-10-0278880178778789,000787
1997-10-01778782766782117,000782
1997-09-3079079077877877,000778
1997-09-29778781761780120,000780
1997-09-2679980079079063,000790
1997-09-25820820790800196,000800
1997-09-24817840817820110,000820
1997-09-22812815800815104,000815
1997-09-19825826812812490,000812
1997-09-18830835810835507,000835
1997-09-1784185584084044,000840
1997-09-1683684583584530,000845
1997-09-1286286283584068,000840
1997-09-1184384384084281,000842
1997-09-1085585684585068,000850
1997-09-0987787785285577,000855
1997-09-0887389587387383,000873
1997-09-0586088086087333,000873
1997-09-0489089088088551,000885
1997-09-03870910868889107,000889
1997-09-0283385082784590,000845
1997-09-0184985283383381,000833
1997-08-29852857833850177,000850
1997-08-28906908881882113,000882
1997-08-27925935906907149,000907
1997-08-2690293190292286,000922
1997-08-25935940901902101,000902
1997-08-22950955934940136,000940
1997-08-21970984962962304,000962
1997-08-20935950930950139,000950
1997-08-19970970935935132,000935
1997-08-18970974950950257,000950
1997-08-159851,000980987486,000987
1997-08-14950984945977210,000977
1997-08-13910955900950122,000950
1997-08-12918930915918131,000918
1997-08-11930930912922166,000922
1997-08-08956961950960148,000960
1997-08-07994994970975228,000975
1997-08-06951985941985268,000985
1997-08-05990993949960266,000960
1997-08-041,0301,030990994585,000994
1997-08-011,0301,0401,0101,0201,282,0001,020
1997-07-31980995970987465,000987
1997-07-30973987964981307,000981
1997-07-29985985963963392,000963
1997-07-28958985950981367,000981
1997-07-25960960951960306,000960
1997-07-24940959935955370,000955
1997-07-23941942925935159,000935
1997-07-22941944930939144,000939
1997-07-18950950940947206,000947
1997-07-17956962937950420,000950
1997-07-169649759429461,276,000946
1997-07-159399639299612,101,000961
1997-07-14914929904929949,000929
1997-07-11895910884910936,000910
1997-07-10851886851884343,000884
1997-07-0984385084085095,000850
1997-07-0883984183884059,000840
1997-07-07836840835835120,000835
1997-07-04840844836837101,000837
1997-07-03841844840840152,000840
1997-07-0284185584084547,000845
1997-07-01847847835836117,000836
1997-06-3085085284584645,000846
1997-06-2785585584584579,000845
1997-06-26855865850850252,000850
1997-06-25865869838845318,000845
1997-06-24835845835845213,000845
1997-06-2383584483283570,000835
1997-06-20854854830830119,000830
1997-06-19859860846846189,000846
1997-06-1886086085085995,000859
1997-06-17859860855860120,000860
1997-06-1685086684886562,000865
1997-06-13860870854860164,000860
1997-06-1285387085086080,000860
1997-06-1186786784885491,000854
1997-06-1085987085687085,000870
1997-06-0987987985186957,000869
1997-06-06871880871879162,000879
1997-06-05885890871871210,000871
1997-06-04885893879883388,000883
1997-06-03875890869885492,000885
1997-06-02864879855879167,000879
1997-05-30865869859865265,000865
1997-05-29869879861864485,000864
1997-05-28843870841869780,000869
1997-05-27841842832840275,000840
1997-05-26828845821840252,000840
1997-05-23823844815825352,000825
1997-05-22813825800822188,000822
1997-05-21813834813816218,000816
1997-05-20828828811815262,000815
1997-05-19805830805828266,000828
1997-05-16800810795805199,000805
1997-05-1580780778979771,000797
1997-05-14808810798810118,000810
1997-05-13800810798810190,000810
1997-05-12780790775780157,000780
1997-05-09781791780786171,000786
1997-05-08793800789791186,000791
1997-05-07806815800805310,000805
1997-05-06830840816816273,000816
1997-05-02814825806824479,000824
1997-05-01788820788815674,000815
1997-04-30785790777778343,000778
1997-04-28779780773778136,000778
1997-04-25762780753779579,000779
1997-04-24747764747762395,000762
1997-04-23740748731747252,000747
1997-04-22740744725725273,000725
1997-04-21730738730738235,000738
1997-04-18711730711729147,000729
1997-04-17705716705708133,000708
1997-04-16705707693707137,000707
1997-04-15670693670685191,000685
1997-04-1467869367667652,000676
1997-04-11693693676685168,000685
1997-04-1070270568368393,000683
1997-04-0971971970070063,000700
1997-04-0870071570071589,000715
1997-04-0772072070771084,000710
1997-04-04711718706717320,000717
1997-04-03682710682705250,000705
1997-04-0270070068068558,000685
1997-04-0167768066568079,000680
1997-03-3169469467767744,000677
1997-03-2868268768068759,000687
1997-03-2769369668069067,000690
1997-03-26690700690693153,000693
1997-03-25705706690696115,000696
1997-03-24705705695695137,000695
1997-03-21710711705709120,000709
1997-03-19709718704706140,000706
1997-03-18704719704710296,000710
1997-03-17682690682686105,000686
1997-03-14674695674680126,000680
1997-03-1370670669469486,000694
1997-03-1270771370570848,000708
1997-03-1171971970571551,000715
1997-03-1071571970571869,000718
1997-03-0771271870771869,000718
1997-03-0672872871071264,000712
1997-03-05728738725728128,000728
1997-03-04735750721738277,000738
1997-03-0370872670371694,000716
1997-02-28705714700706285,000706
1997-02-27701720696713465,000713
1997-02-26684685673676166,000676
1997-02-25682690682683202,000683
1997-02-2470070468168294,000682
1997-02-2170572570070081,000700
1997-02-20712717711715109,000715
1997-02-1972172171071246,000712
1997-02-1874874873173124,000731
1997-02-1773975073175052,000750
1997-02-1474074073074072,000740
1997-02-1373674573674080,000740
1997-02-1270972870972651,000726
1997-02-1069071469071338,000713
1997-02-0769770169769730,000697
1997-02-0670370369369561,000695
1997-02-0571071069269540,000695
1997-02-0470070569970259,000702
1997-02-0370070869870069,000700
1997-01-31680710680710145,000710
1997-01-3067668567668094,000680
1997-01-2967567667067552,000675
1997-01-2867067667067471,000674
1997-01-2768068067367330,000673
1997-01-2468868868068187,000681
1997-01-2369569568868863,000688
1997-01-2268970068970083,000700
1997-01-2168069168069062,000690
1997-01-2070070067668756,000687
1997-01-1767168567168071,000680
1997-01-1667167867067032,000670
1997-01-14674675664670124,000670
1997-01-13655679652679163,000679
1997-01-10670673652652155,000652
1997-01-0967568166567553,000675
1997-01-0866067665966548,000665
1997-01-0769669665565953,000659
1997-01-0668568668168639,000686

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