6807 日本航空電子工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	375	391	375	391	23,000	391
1999-12-29	395	395	371	395	44,000	395
1999-12-28	395	395	370	390	55,000	390
1999-12-27	390	395	390	392	62,000	392
1999-12-24	380	395	380	388	95,000	388
1999-12-22	384	385	375	375	79,000	375
1999-12-21	380	384	371	383	75,000	383
1999-12-20	384	384	380	380	24,000	380
1999-12-17	391	395	384	384	46,000	384
1999-12-16	392	395	390	390	67,000	390
1999-12-15	392	404	392	396	12,000	396
1999-12-14	390	395	390	391	37,000	391
1999-12-13	409	412	405	410	63,000	410
1999-12-10	417	417	403	404	107,000	404
1999-12-09	385	395	377	377	35,000	377
1999-12-08	400	400	380	380	28,000	380
1999-12-07	387	387	372	372	95,000	372
1999-12-06	390	400	387	387	69,000	387
1999-12-03	388	398	385	389	45,000	389
1999-12-02	390	390	385	385	50,000	385
1999-12-01	389	399	383	399	31,000	399
1999-11-30	400	400	383	383	86,000	383
1999-11-29	411	411	396	396	34,000	396
1999-11-26	408	420	400	405	40,000	405
1999-11-25	430	432	420	423	23,000	423
1999-11-24	420	430	420	425	50,000	425
1999-11-22	440	440	420	420	35,000	420
1999-11-19	415	419	405	410	131,000	410
1999-11-18	410	416	405	410	52,000	410
1999-11-17	402	420	400	420	81,000	420
1999-11-16	396	409	396	397	121,000	397
1999-11-15	431	431	396	396	88,000	396
1999-11-12	445	449	426	426	117,000	426
1999-11-11	450	450	416	430	80,000	430
1999-11-10	455	460	449	460	74,000	460
1999-11-09	484	484	466	479	87,000	479
1999-11-08	493	493	485	489	74,000	489
1999-11-05	501	505	478	485	147,000	485
1999-11-04	451	529	451	510	307,000	510
1999-11-02	426	450	426	449	120,000	449
1999-11-01	429	430	415	422	39,000	422
1999-10-29	408	430	406	430	95,000	430
1999-10-28	400	408	400	408	36,000	408
1999-10-27	398	400	391	395	38,000	395
1999-10-26	411	411	395	399	79,000	399
1999-10-25	430	430	410	411	46,000	411
1999-10-22	410	410	400	401	32,000	401
1999-10-21	420	421	418	418	49,000	418
1999-10-20	411	420	411	420	29,000	420
1999-10-19	385	409	385	409	43,000	409
1999-10-18	409	420	405	405	74,000	405
1999-10-15	435	436	425	425	70,000	425
1999-10-14	436	450	436	441	38,000	441
1999-10-13	440	440	435	436	60,000	436
1999-10-12	448	450	441	443	46,000	443
1999-10-08	446	450	435	443	54,000	443
1999-10-07	441	450	440	443	41,000	443
1999-10-06	440	445	440	440	43,000	440
1999-10-05	453	453	445	449	64,000	449
1999-10-04	458	461	450	451	27,000	451
1999-10-01	473	473	452	458	50,000	458
1999-09-30	435	474	435	457	53,000	457
1999-09-29	453	453	434	435	32,000	435
1999-09-28	450	455	450	454	37,000	454
1999-09-27	460	464	450	450	31,000	450
1999-09-24	472	472	460	461	70,000	461
1999-09-22	478	480	475	477	36,000	477
1999-09-21	480	481	471	479	22,000	479
1999-09-20	470	492	470	492	43,000	492
1999-09-17	481	491	470	490	42,000	490
1999-09-16	466	476	461	476	76,000	476
1999-09-14	466	480	461	477	189,000	477
1999-09-13	488	495	471	490	65,000	490
1999-09-10	466	487	466	470	126,000	470
1999-09-09	465	495	465	466	60,000	466
1999-09-08	516	516	481	490	53,000	490
1999-09-07	502	521	495	507	131,000	507
1999-09-06	474	521	474	521	142,000	521
1999-09-03	460	464	458	461	65,000	461
1999-09-02	470	470	457	460	53,000	460
1999-09-01	452	456	451	456	33,000	456
1999-08-31	459	459	452	452	13,000	452
1999-08-30	466	466	455	459	16,000	459
1999-08-27	455	465	455	456	22,000	456
1999-08-26	472	472	452	455	16,000	455
1999-08-25	480	480	452	452	47,000	452
1999-08-24	477	477	470	470	50,000	470
1999-08-23	471	480	470	479	28,000	479
1999-08-20	474	475	470	470	23,000	470
1999-08-19	485	486	470	471	33,000	471
1999-08-18	478	489	475	485	27,000	485
1999-08-17	475	481	473	473	55,000	473
1999-08-16	466	474	465	474	31,000	474
1999-08-13	460	465	458	465	36,000	465
1999-08-12	470	470	461	465	24,000	465
1999-08-11	455	458	450	453	39,000	453
1999-08-10	451	458	451	452	24,000	452
1999-08-09	451	451	441	449	18,000	449
1999-08-06	456	458	449	450	64,000	450
1999-08-05	475	485	455	455	42,000	455
1999-08-04	492	492	474	476	180,000	476
1999-08-03	500	500	487	491	69,000	491
1999-08-02	502	505	500	504	20,000	504
1999-07-30	507	510	502	502	40,000	502
1999-07-29	507	513	507	508	35,000	508
1999-07-28	501	505	500	505	32,000	505
1999-07-27	525	525	501	507	48,000	507
1999-07-26	520	520	513	515	23,000	515
1999-07-23	510	525	505	511	151,000	511
1999-07-22	535	540	503	516	73,000	516
1999-07-21	539	540	530	540	127,000	540
1999-07-19	540	545	520	541	80,000	541
1999-07-16	557	560	542	545	110,000	545
1999-07-15	560	569	555	557	171,000	557
1999-07-14	550	559	547	550	121,000	550
1999-07-13	543	550	538	550	117,000	550
1999-07-12	559	559	540	540	104,000	540
1999-07-09	551	551	529	549	358,000	549
1999-07-08	559	600	549	580	1,274,000	580
1999-07-07	515	552	515	536	583,000	536
1999-07-06	515	524	506	517	254,000	517
1999-07-05	496	506	490	505	267,000	505
1999-07-02	499	499	485	492	276,000	492
1999-07-01	460	486	456	486	197,000	486
1999-06-30	461	467	458	458	126,000	458
1999-06-29	461	464	459	461	62,000	461
1999-06-28	459	460	455	460	119,000	460
1999-06-25	462	462	446	458	97,000	458
1999-06-24	470	472	456	463	177,000	463
1999-06-23	475	499	470	472	727,000	472
1999-06-22	429	465	427	460	576,000	460
1999-06-21	428	435	420	427	203,000	427
1999-06-18	423	430	414	415	231,000	415
1999-06-17	402	424	402	420	399,000	420
1999-06-16	396	400	396	398	86,000	398
1999-06-15	393	400	391	396	50,000	396
1999-06-14	398	398	391	398	36,000	398
1999-06-11	399	402	390	398	135,000	398
1999-06-10	380	401	380	400	72,000	400
1999-06-09	375	380	375	380	37,000	380
1999-06-08	380	380	376	376	24,000	376
1999-06-07	376	379	375	379	19,000	379
1999-06-04	370	379	370	372	30,000	372
1999-06-03	375	380	371	380	19,000	380
1999-06-02	370	384	370	375	23,000	375
1999-06-01	379	385	374	385	11,000	385
1999-05-31	370	380	370	380	23,000	380
1999-05-28	377	380	371	380	18,000	380
1999-05-27	380	395	380	380	35,000	380
1999-05-26	386	394	383	383	29,000	383
1999-05-25	395	400	385	385	19,000	385
1999-05-24	384	390	383	385	14,000	385
1999-05-21	383	390	383	383	26,000	383
1999-05-20	390	395	380	382	71,000	382
1999-05-19	390	400	390	390	42,000	390
1999-05-18	410	410	390	390	75,000	390
1999-05-17	395	395	387	387	32,000	387
1999-05-14	400	409	386	387	77,000	387
1999-05-13	413	414	404	404	88,000	404
1999-05-12	404	413	404	410	202,000	410
1999-05-11	399	404	389	404	153,000	404
1999-05-10	392	393	385	390	58,000	390
1999-05-07	385	399	385	394	54,000	394
1999-05-06	401	405	396	400	21,000	400
1999-04-30	396	396	386	386	43,000	386
1999-04-28	410	410	391	396	24,000	396
1999-04-27	412	413	400	400	44,000	400
1999-04-26	406	415	406	415	54,000	415
1999-04-23	415	415	400	405	55,000	405
1999-04-22	376	395	376	395	45,000	395
1999-04-21	387	387	375	375	33,000	375
1999-04-20	380	391	380	391	51,000	391
1999-04-19	372	385	372	383	52,000	383
1999-04-16	385	395	382	382	45,000	382
1999-04-15	397	397	380	385	75,000	385
1999-04-14	400	405	400	400	43,000	400
1999-04-13	410	417	400	400	53,000	400
1999-04-12	417	417	405	405	39,000	405
1999-04-09	420	420	409	409	109,000	409
1999-04-08	415	420	411	418	85,000	418
1999-04-07	419	424	411	411	88,000	411
1999-04-06	405	420	400	404	244,000	404
1999-04-05	367	405	367	396	176,000	396
1999-04-02	360	360	350	354	107,000	354
1999-04-01	360	360	346	356	56,000	356
1999-03-31	358	360	352	358	41,000	358
1999-03-30	344	359	344	355	77,000	355
1999-03-29	338	344	338	344	29,000	344
1999-03-26	346	346	338	338	66,000	338
1999-03-25	339	340	334	338	43,000	338
1999-03-24	335	338	319	319	59,000	319
1999-03-23	343	348	331	335	45,000	335
1999-03-19	350	350	340	348	56,000	348
1999-03-18	360	360	350	350	55,000	350
1999-03-17	364	367	350	350	97,000	350
1999-03-16	344	360	344	360	69,000	360
1999-03-15	335	345	334	345	44,000	345
1999-03-12	331	339	331	334	64,000	334
1999-03-11	340	340	331	331	35,000	331
1999-03-10	327	340	326	340	60,000	340
1999-03-09	321	330	321	327	35,000	327
1999-03-08	339	340	335	335	37,000	335
1999-03-05	316	335	316	335	53,000	335
1999-03-04	322	322	320	320	16,000	320
1999-03-03	315	325	315	321	24,000	321
1999-03-02	329	329	315	315	15,000	315
1999-03-01	331	333	327	327	22,000	327
1999-02-26	337	337	326	333	32,000	333
1999-02-25	322	339	315	334	71,000	334
1999-02-24	310	311	305	311	57,000	311
1999-02-23	306	312	305	305	43,000	305
1999-02-22	310	310	305	306	19,000	306
1999-02-19	300	302	300	300	65,000	300
1999-02-18	311	311	303	303	50,000	303
1999-02-17	315	320	311	311	57,000	311
1999-02-16	316	319	313	315	19,000	315
1999-02-15	320	320	315	315	13,000	315
1999-02-12	316	317	316	316	28,000	316
1999-02-10	315	317	315	316	16,000	316
1999-02-09	329	329	327	328	10,000	328
1999-02-08	322	326	322	326	33,000	326
1999-02-05	311	319	310	315	64,000	315
1999-02-04	330	331	310	311	35,000	311
1999-02-03	331	331	329	329	10,000	329
1999-02-02	340	340	333	340	16,000	340
1999-02-01	332	344	332	340	20,000	340
1999-01-29	331	333	330	331	43,000	331
1999-01-28	338	347	330	330	20,000	330
1999-01-27	340	348	335	338	42,000	338
1999-01-26	330	340	328	339	63,000	339
1999-01-25	345	350	340	340	41,000	340
1999-01-22	334	340	333	335	42,000	335
1999-01-21	340	340	327	339	52,000	339
1999-01-20	324	330	318	327	112,000	327
1999-01-19	310	315	305	315	92,000	315
1999-01-18	308	310	306	310	19,000	310
1999-01-14	309	309	305	307	31,000	307
1999-01-13	305	310	300	310	47,000	310
1999-01-12	311	311	305	305	17,000	305
1999-01-11	317	317	308	312	12,000	312
1999-01-08	305	307	300	307	48,000	307
1999-01-07	321	330	310	310	34,000	310
1999-01-06	324	324	310	310	31,000	310
1999-01-05	330	330	325	325	29,000	325
1999-01-04	330	330	320	321	8,000	321

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