6807 日本航空電子工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2846146545146419,000464
2001-12-2744645344645143,000451
2001-12-2646046045645628,000456
2001-12-2547547546046940,000469
2001-12-2145846044845758,000457
2001-12-2046846945445555,000455
2001-12-1946047246046875,000468
2001-12-18457463453463104,000463
2001-12-1747547646146248,000462
2001-12-14481492480480138,000480
2001-12-1348549648349665,000496
2001-12-1248148747848673,000486
2001-12-1150450448048487,000484
2001-12-1052252750150297,000502
2001-12-0751551549249772,000497
2001-12-06510520502515151,000515
2001-12-0548850348850182,000501
2001-12-04485489479488100,000488
2001-12-0351051048949142,000491
2001-11-3051451550551552,000515
2001-11-2951051450551450,000514
2001-11-2853053552252593,000525
2001-11-2753153853153569,000535
2001-11-26546549530541124,000541
2001-11-22530540522540155,000540
2001-11-21514525507520135,000520
2001-11-2051051450951497,000514
2001-11-19500508500508102,000508
2001-11-16501530500500269,000500
2001-11-15477498477498152,000498
2001-11-14479482471479157,000479
2001-11-13469490469479172,000479
2001-11-1246547546546977,000469
2001-11-0946547546446754,000467
2001-11-0848448446547046,000470
2001-11-07477485472485129,000485
2001-11-0645447645447280,000472
2001-11-0545046544945272,000452
2001-11-0245045744745055,000450
2001-11-01444458441447107,000447
2001-10-3145245543844473,000444
2001-10-3045546245045077,000450
2001-10-2948048245645962,000459
2001-10-26473480472472139,000472
2001-10-25484484472473132,000473
2001-10-24454477454464146,000464
2001-10-2345245844845160,000451
2001-10-2245445444545050,000450
2001-10-1946046244145784,000457
2001-10-1845146045046057,000460
2001-10-1746247045546971,000469
2001-10-1646446944845744,000457
2001-10-1544846944846430,000464
2001-10-12463471463468176,000468
2001-10-1144945944845562,000455
2001-10-1046146143544064,000440
2001-10-0947848346246392,000463
2001-10-0545746345646040,000460
2001-10-0445046745046054,000460
2001-10-0344444944244253,000442
2001-10-0244244443944180,000441
2001-10-01440447438440117,000440
2001-09-28424450424440177,000440
2001-09-27420426418424112,000424
2001-09-2645045043945062,000450
2001-09-2546747044745094,000450
2001-09-2144245544145597,000455
2001-09-20467469460466119,000466
2001-09-19475477466476236,000476
2001-09-18489504478480399,000480
2001-09-17499517486489594,000489
2001-09-14420439420439196,000439
2001-09-13380400380399143,000399
2001-09-12373399373373210,000373
2001-09-11440440409413132,000413
2001-09-10437447430430173,000430
2001-09-0744244243043079,000430
2001-09-0644044743044372,000443
2001-09-0545746045045093,000450
2001-09-04445450430450163,000450
2001-09-0348548645045388,000453
2001-08-31490498485488100,000488
2001-08-30491497489492100,000492
2001-08-29491496485491161,000491
2001-08-28500500484487102,000487
2001-08-27492516492510117,000510
2001-08-24490490473484231,000484
2001-08-23509510481481184,000481
2001-08-22494511494508100,000508
2001-08-2152052050451483,000514
2001-08-2053053051552146,000521
2001-08-1754454453053057,000530
2001-08-1654054153153345,000533
2001-08-1554054754054253,000542
2001-08-14540554540552112,000552
2001-08-1354754754054643,000546
2001-08-1055156855056866,000568
2001-08-0956957056056018,000560
2001-08-0858358557057024,000570
2001-08-0758158557658377,000583
2001-08-0659960058058058,000580
2001-08-0359960959659880,000598
2001-08-0257458957458959,000589
2001-08-0158058056656848,000568
2001-07-3155656555556086,000560
2001-07-3055655654154536,000545
2001-07-2756057055656556,000565
2001-07-2656156855655635,000556
2001-07-2556056555056067,000560
2001-07-2453255553255084,000550
2001-07-2356256254854988,000549
2001-07-1956058455957082,000570
2001-07-1859559557057055,000570
2001-07-1759559558559544,000595
2001-07-1658960158959773,000597
2001-07-1360561058958969,000589
2001-07-1258060158060160,000601
2001-07-1159059058358525,000585
2001-07-1059961059060040,000600
2001-07-0959659657059581,000595
2001-07-0661761761461679,000616
2001-07-05619635615619102,000619
2001-07-0462462461461839,000618
2001-07-0364465063564449,000644
2001-07-0266266262462472,000624
2001-06-29644655640650131,000650
2001-06-2863064963064495,000644
2001-06-2766366564765045,000650
2001-06-2665966865866889,000668
2001-06-25677677660670121,000670
2001-06-22639665634659300,000659
2001-06-21638638627632199,000632
2001-06-20625640621639249,000639
2001-06-19603625603624211,000624
2001-06-18620620605610105,000610
2001-06-15599611592611201,000611
2001-06-14610620601611143,000611
2001-06-13593618592601497,000601
2001-06-12592610592602399,000602
2001-06-11641642615622246,000622
2001-06-08630646630636351,000636
2001-06-07629650620650178,000650
2001-06-0663564562962998,000629
2001-06-0564564562162695,000626
2001-06-0465065063864475,000644
2001-06-01655660636643207,000643
2001-05-31655660650652152,000652
2001-05-3067867866567078,000670
2001-05-29696698686688101,000688
2001-05-2870070469169856,000698
2001-05-2571671670070044,000700
2001-05-2471371370670642,000706
2001-05-2373073571371370,000713
2001-05-22737740731735207,000735
2001-05-21733740730731131,000731
2001-05-18739745728730219,000730
2001-05-17715729711729391,000729
2001-05-16715720705705140,000705
2001-05-15713715701715118,000715
2001-05-14705720698715175,000715
2001-05-1171971970070377,000703
2001-05-10721729710719232,000719
2001-05-09716716681705141,000705
2001-05-08730730711722138,000722
2001-05-07735736720725177,000725
2001-05-02730730712730375,000730
2001-05-01700725695725331,000725
2001-04-27700700681687423,000687
2001-04-26670680666675159,000675
2001-04-25675678664666148,000666
2001-04-2467267566067566,000675
2001-04-2367467666566993,000669
2001-04-20677678662670126,000670
2001-04-19682690666677373,000677
2001-04-18660667653662151,000662
2001-04-1765365363865069,000650
2001-04-16647657639653118,000653
2001-04-1365065463764094,000640
2001-04-1264065963263281,000632
2001-04-11638648630636119,000636
2001-04-10664665624628179,000628
2001-04-09620680611665339,000665
2001-04-06655655629629128,000629
2001-04-05630640615629123,000629
2001-04-0462062060060096,000600
2001-04-0363864462163356,000633
2001-04-0263663963063557,000635
2001-03-3065665663263248,000632
2001-03-29650668648650100,000650
2001-03-28670680665679120,000679
2001-03-27666671650664102,000664
2001-03-26639675639675214,000675
2001-03-23623639616639132,000639
2001-03-22624629601620167,000620
2001-03-21560628560628166,000628
2001-03-1955056955056782,000567
2001-03-16545600540560109,000560
2001-03-15540550512541238,000541
2001-03-14551556545550127,000550
2001-03-13550559530545151,000545
2001-03-12579579560570150,000570
2001-03-09580590571580209,000580
2001-03-08600603583590133,000590
2001-03-07610610582590257,000590
2001-03-06589605589593252,000593
2001-03-05541567541560207,000560
2001-03-02555557541543182,000543
2001-03-01589589548560354,000560
2001-02-28600600578579343,000579
2001-02-2763963962062095,000620
2001-02-2663863862062970,000629
2001-02-2363163362863198,000631
2001-02-22630635627628149,000628
2001-02-21640645635638108,000638
2001-02-20639651636645122,000645
2001-02-1964564963663992,000639
2001-02-1665366065065080,000650
2001-02-1565166265165883,000658
2001-02-14660661641650220,000650
2001-02-1369069067067180,000671
2001-02-09670680665680109,000680
2001-02-08684684665668109,000668
2001-02-0769069067468978,000689
2001-02-0668968967367468,000674
2001-02-05690695681691353,000691
2001-02-0269569868969073,000690
2001-02-01696700680698107,000698
2001-01-31701710691702216,000702
2001-01-30695711610610256,000610
2001-01-2970371970070491,000704
2001-01-26705710680704126,000704
2001-01-2573573571071598,000715
2001-01-24734740725725154,000725
2001-01-23740740720728230,000728
2001-01-22758765735740110,000740
2001-01-19769770755757465,000757
2001-01-18702739702739373,000739
2001-01-17711719691698216,000698
2001-01-16700710695700152,000700
2001-01-15700719690699230,000699
2001-01-12686715675688231,000688
2001-01-11680688651656130,000656
2001-01-10690700665670263,000670
2001-01-09712720685686190,000686
2001-01-05750753730735182,000735
2001-01-0479379775575564,000755

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