6807 日本航空電子工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	321	322	320	320	7,000	320
1998-12-29	320	325	320	324	15,000	324
1998-12-28	315	320	315	320	10,000	320
1998-12-25	320	320	310	315	47,000	315
1998-12-24	308	308	304	307	21,000	307
1998-12-22	316	317	303	303	56,000	303
1998-12-21	310	320	309	320	42,000	320
1998-12-18	346	346	320	320	22,000	320
1998-12-17	340	345	335	345	36,000	345
1998-12-16	350	352	350	350	27,000	350
1998-12-15	347	355	347	350	19,000	350
1998-12-14	351	352	347	347	32,000	347
1998-12-11	371	371	347	356	167,000	356
1998-12-10	342	342	335	335	30,000	335
1998-12-09	349	349	337	337	30,000	337
1998-12-08	344	350	344	347	26,000	347
1998-12-07	337	340	337	340	8,000	340
1998-12-04	340	343	335	337	72,000	337
1998-12-03	353	361	340	341	31,000	341
1998-12-02	363	364	359	361	20,000	361
1998-12-01	360	364	360	361	39,000	361
1998-11-30	362	370	362	370	58,000	370
1998-11-27	356	369	356	360	48,000	360
1998-11-26	359	370	356	356	75,000	356
1998-11-25	370	370	354	357	33,000	357
1998-11-24	335	354	335	353	56,000	353
1998-11-20	341	350	341	350	27,000	350
1998-11-19	354	354	340	340	52,000	340
1998-11-18	340	350	340	350	76,000	350
1998-11-17	320	325	315	320	45,000	320
1998-11-16	309	315	309	310	24,000	310
1998-11-13	317	317	305	312	87,000	312
1998-11-12	302	302	294	297	11,000	297
1998-11-11	301	303	295	303	12,000	303
1998-11-10	302	302	300	300	25,000	300
1998-11-09	289	295	289	295	40,000	295
1998-11-06	307	307	305	305	13,000	305
1998-11-05	318	318	306	306	43,000	306
1998-11-04	310	310	300	305	20,000	305
1998-11-02	294	300	290	295	30,000	295
1998-10-30	300	300	290	290	26,000	290
1998-10-29	294	294	290	290	21,000	290
1998-10-28	300	300	295	295	24,000	295
1998-10-27	293	300	293	299	16,000	299
1998-10-26	300	300	300	300	12,000	300
1998-10-23	302	305	300	300	29,000	300
1998-10-22	298	310	296	296	61,000	296
1998-10-21	287	300	287	298	52,000	298
1998-10-20	298	298	286	287	22,000	287
1998-10-19	300	300	295	298	16,000	298
1998-10-16	280	283	280	280	34,000	280
1998-10-15	278	283	278	283	14,000	283
1998-10-14	280	283	275	278	31,000	278
1998-10-13	290	293	285	285	46,000	285
1998-10-12	267	300	267	300	17,000	300
1998-10-09	281	281	270	270	26,000	270
1998-10-08	299	299	285	285	53,000	285
1998-10-07	261	292	261	292	41,000	292
1998-10-06	268	268	263	266	20,000	266
1998-10-05	276	277	260	260	29,000	260
1998-10-02	258	280	255	277	104,000	277
1998-10-01	285	286	271	274	85,000	274
1998-09-30	281	291	281	288	130,000	288
1998-09-29	285	295	280	280	27,000	280
1998-09-28	281	290	280	280	56,000	280
1998-09-25	282	285	280	281	87,000	281
1998-09-24	285	290	281	282	113,000	282
1998-09-22	295	295	285	285	129,000	285
1998-09-21	306	306	295	295	75,000	295
1998-09-18	310	310	305	306	54,000	306
1998-09-17	314	314	310	314	94,000	314
1998-09-16	317	320	314	314	99,000	314
1998-09-14	323	323	316	317	71,000	317
1998-09-11	333	333	313	319	225,000	319
1998-09-10	345	346	326	328	219,000	328
1998-09-09	345	345	340	345	70,000	345
1998-09-08	345	346	340	345	141,000	345
1998-09-07	354	355	342	345	112,000	345
1998-09-04	370	370	355	355	68,000	355
1998-09-03	385	385	370	372	26,000	372
1998-09-02	385	385	380	380	60,000	380
1998-09-01	370	380	355	380	26,000	380
1998-08-31	352	385	350	385	66,000	385
1998-08-28	350	363	350	360	87,000	360
1998-08-27	353	355	350	351	105,000	351
1998-08-26	385	385	355	355	177,000	355
1998-08-25	375	385	350	380	374,000	380
1998-08-24	420	420	405	405	52,000	405
1998-08-21	420	425	420	420	54,000	420
1998-08-20	424	425	421	422	41,000	422
1998-08-19	428	440	421	424	164,000	424
1998-08-18	431	433	430	433	42,000	433
1998-08-17	430	433	425	433	38,000	433
1998-08-14	430	433	428	433	58,000	433
1998-08-13	430	435	425	430	72,000	430
1998-08-12	430	435	430	430	50,000	430
1998-08-11	444	445	435	440	65,000	440
1998-08-10	450	450	440	445	59,000	445
1998-08-07	455	455	450	455	18,000	455
1998-08-06	463	480	455	460	63,000	460
1998-08-05	460	463	453	453	40,000	453
1998-08-04	466	470	463	463	21,000	463
1998-08-03	466	476	465	465	21,000	465
1998-07-31	476	480	474	476	34,000	476
1998-07-30	480	480	476	476	40,000	476
1998-07-29	474	480	465	475	36,000	475
1998-07-28	457	470	457	469	36,000	469
1998-07-27	470	470	455	461	86,000	461
1998-07-24	487	495	471	473	178,000	473
1998-07-23	484	496	481	496	44,000	496
1998-07-22	483	484	475	475	56,000	475
1998-07-21	479	485	479	482	21,000	482
1998-07-17	481	481	476	480	26,000	480
1998-07-16	475	476	470	476	35,000	476
1998-07-15	485	490	475	475	82,000	475
1998-07-14	483	483	475	483	40,000	483
1998-07-13	470	475	470	475	23,000	475
1998-07-10	485	485	477	480	71,000	480
1998-07-09	500	500	490	490	21,000	490
1998-07-08	507	508	498	499	79,000	499
1998-07-07	487	500	482	500	55,000	500
1998-07-06	490	495	477	485	61,000	485
1998-07-03	490	490	480	485	37,000	485
1998-07-02	490	499	490	495	89,000	495
1998-07-01	478	492	475	486	71,000	486
1998-06-30	455	475	455	475	132,000	475
1998-06-29	451	466	451	455	10,000	455
1998-06-26	469	470	451	451	19,000	451
1998-06-25	479	479	467	467	52,000	467
1998-06-24	445	450	445	450	16,000	450
1998-06-23	447	450	446	447	26,000	447
1998-06-22	465	470	445	445	30,000	445
1998-06-19	475	475	450	450	18,000	450
1998-06-18	455	470	455	470	61,000	470
1998-06-17	436	448	435	437	60,000	437
1998-06-16	440	441	435	438	52,000	438
1998-06-15	442	459	442	459	30,000	459
1998-06-12	450	450	441	445	158,000	445
1998-06-11	455	470	450	450	78,000	450
1998-06-10	470	470	455	455	51,000	455
1998-06-09	460	460	450	460	75,000	460
1998-06-08	460	469	460	460	39,000	460
1998-06-05	462	464	450	450	119,000	450
1998-06-04	461	470	460	460	85,000	460
1998-06-03	471	475	463	466	65,000	466
1998-06-02	485	485	472	479	36,000	479
1998-06-01	486	495	475	475	45,000	475
1998-05-29	499	500	486	490	64,000	490
1998-05-28	496	509	496	505	25,000	505
1998-05-27	501	503	495	495	25,000	495
1998-05-26	500	501	492	501	22,000	501
1998-05-25	520	520	501	501	36,000	501
1998-05-22	505	510	499	505	63,000	505
1998-05-21	491	520	491	505	85,000	505
1998-05-20	480	500	480	495	33,000	495
1998-05-19	470	490	470	483	34,000	483
1998-05-18	463	468	463	465	30,000	465
1998-05-15	476	481	470	475	106,000	475
1998-05-14	476	480	476	477	28,000	477
1998-05-13	490	490	470	480	57,000	480
1998-05-12	480	488	476	488	35,000	488
1998-05-11	467	473	463	470	133,000	470
1998-05-08	464	470	461	462	99,000	462
1998-05-07	470	470	455	460	138,000	460
1998-05-06	490	490	471	474	99,000	474
1998-05-01	495	500	490	490	68,000	490
1998-04-30	495	500	490	490	115,000	490
1998-04-28	499	500	494	495	85,000	495
1998-04-27	501	503	499	500	152,000	500
1998-04-24	501	513	500	503	162,000	503
1998-04-23	500	505	500	505	116,000	505
1998-04-22	510	510	497	500	128,000	500
1998-04-21	506	507	502	503	103,000	503
1998-04-20	510	510	502	502	72,000	502
1998-04-17	517	518	505	516	121,000	516
1998-04-16	534	534	522	522	139,000	522
1998-04-15	530	530	528	530	69,000	530
1998-04-14	522	532	522	525	163,000	525
1998-04-13	525	530	523	525	136,000	525
1998-04-10	530	535	524	525	155,000	525
1998-04-09	525	544	523	542	456,000	542
1998-04-08	517	525	511	520	106,000	520
1998-04-07	518	520	510	518	127,000	518
1998-04-06	506	518	506	518	112,000	518
1998-04-03	502	513	500	500	92,000	500
1998-04-02	512	512	490	501	109,000	501
1998-04-01	530	530	511	511	52,000	511
1998-03-31	542	545	535	539	65,000	539
1998-03-30	570	570	551	551	36,000	551
1998-03-27	570	571	563	563	66,000	563
1998-03-26	570	577	567	570	49,000	570
1998-03-25	570	570	567	570	111,000	570
1998-03-24	570	570	566	567	28,000	567
1998-03-23	576	576	565	566	113,000	566
1998-03-20	570	578	570	576	96,000	576
1998-03-19	580	580	571	580	47,000	580
1998-03-18	590	590	581	581	22,000	581
1998-03-17	595	595	586	595	29,000	595
1998-03-16	609	610	585	585	15,000	585
1998-03-13	580	619	579	619	96,000	619
1998-03-12	582	586	582	582	51,000	582
1998-03-11	595	595	582	585	42,000	585
1998-03-10	600	604	593	595	80,000	595
1998-03-09	617	622	604	604	47,000	604
1998-03-06	615	617	615	615	18,000	615
1998-03-05	620	630	613	625	45,000	625
1998-03-04	639	639	619	620	59,000	620
1998-03-03	637	639	620	639	64,000	639
1998-03-02	618	620	612	620	40,000	620
1998-02-27	583	606	583	589	58,000	589
1998-02-26	589	590	578	580	59,000	580
1998-02-25	581	590	565	590	115,000	590
1998-02-24	600	600	580	580	47,000	580
1998-02-23	598	603	597	600	23,000	600
1998-02-20	599	600	595	596	71,000	596
1998-02-19	600	607	595	605	69,000	605
1998-02-18	620	620	595	600	65,000	600
1998-02-17	622	630	615	615	134,000	615
1998-02-16	624	625	615	622	103,000	622
1998-02-13	650	650	629	629	70,000	629
1998-02-12	654	663	646	647	97,000	647
1998-02-10	657	659	645	655	110,000	655
1998-02-09	649	650	640	647	90,000	647
1998-02-06	633	649	629	649	260,000	649
1998-02-05	663	680	658	661	42,000	661
1998-02-04	686	700	670	673	40,000	673
1998-02-03	684	693	675	693	75,000	693
1998-02-02	649	675	635	665	82,000	665
1998-01-30	660	660	630	640	242,000	640
1998-01-29	685	695	660	663	92,000	663
1998-01-28	686	700	686	695	77,000	695
1998-01-27	704	704	685	690	106,000	690
1998-01-26	666	700	666	690	81,000	690
1998-01-23	645	660	641	657	83,000	657
1998-01-22	647	649	640	646	117,000	646
1998-01-21	625	650	625	642	121,000	642
1998-01-20	585	627	585	625	281,000	625
1998-01-19	604	610	600	610	84,000	610
1998-01-16	543	575	543	575	146,000	575
1998-01-14	531	540	531	532	46,000	532
1998-01-13	548	548	528	540	43,000	540
1998-01-12	546	556	541	541	32,000	541
1998-01-09	544	570	544	568	42,000	568
1998-01-08	544	570	544	564	94,000	564
1998-01-07	518	545	512	545	133,000	545
1998-01-06	510	520	500	505	105,000	505
1998-01-05	523	523	515	516	15,000	516

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

2024年11月
日	月	火	水	木	金	土
« 10月31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