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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 461 | 465 | 451 | 464 | 19,000 | 464 |
| 2001-12-27 | 446 | 453 | 446 | 451 | 43,000 | 451 |
| 2001-12-26 | 460 | 460 | 456 | 456 | 28,000 | 456 |
| 2001-12-25 | 475 | 475 | 460 | 469 | 40,000 | 469 |
| 2001-12-21 | 458 | 460 | 448 | 457 | 58,000 | 457 |
| 2001-12-20 | 468 | 469 | 454 | 455 | 55,000 | 455 |
| 2001-12-19 | 460 | 472 | 460 | 468 | 75,000 | 468 |
| 2001-12-18 | 457 | 463 | 453 | 463 | 104,000 | 463 |
| 2001-12-17 | 475 | 476 | 461 | 462 | 48,000 | 462 |
| 2001-12-14 | 481 | 492 | 480 | 480 | 138,000 | 480 |
| 2001-12-13 | 485 | 496 | 483 | 496 | 65,000 | 496 |
| 2001-12-12 | 481 | 487 | 478 | 486 | 73,000 | 486 |
| 2001-12-11 | 504 | 504 | 480 | 484 | 87,000 | 484 |
| 2001-12-10 | 522 | 527 | 501 | 502 | 97,000 | 502 |
| 2001-12-07 | 515 | 515 | 492 | 497 | 72,000 | 497 |
| 2001-12-06 | 510 | 520 | 502 | 515 | 151,000 | 515 |
| 2001-12-05 | 488 | 503 | 488 | 501 | 82,000 | 501 |
| 2001-12-04 | 485 | 489 | 479 | 488 | 100,000 | 488 |
| 2001-12-03 | 510 | 510 | 489 | 491 | 42,000 | 491 |
| 2001-11-30 | 514 | 515 | 505 | 515 | 52,000 | 515 |
| 2001-11-29 | 510 | 514 | 505 | 514 | 50,000 | 514 |
| 2001-11-28 | 530 | 535 | 522 | 525 | 93,000 | 525 |
| 2001-11-27 | 531 | 538 | 531 | 535 | 69,000 | 535 |
| 2001-11-26 | 546 | 549 | 530 | 541 | 124,000 | 541 |
| 2001-11-22 | 530 | 540 | 522 | 540 | 155,000 | 540 |
| 2001-11-21 | 514 | 525 | 507 | 520 | 135,000 | 520 |
| 2001-11-20 | 510 | 514 | 509 | 514 | 97,000 | 514 |
| 2001-11-19 | 500 | 508 | 500 | 508 | 102,000 | 508 |
| 2001-11-16 | 501 | 530 | 500 | 500 | 269,000 | 500 |
| 2001-11-15 | 477 | 498 | 477 | 498 | 152,000 | 498 |
| 2001-11-14 | 479 | 482 | 471 | 479 | 157,000 | 479 |
| 2001-11-13 | 469 | 490 | 469 | 479 | 172,000 | 479 |
| 2001-11-12 | 465 | 475 | 465 | 469 | 77,000 | 469 |
| 2001-11-09 | 465 | 475 | 464 | 467 | 54,000 | 467 |
| 2001-11-08 | 484 | 484 | 465 | 470 | 46,000 | 470 |
| 2001-11-07 | 477 | 485 | 472 | 485 | 129,000 | 485 |
| 2001-11-06 | 454 | 476 | 454 | 472 | 80,000 | 472 |
| 2001-11-05 | 450 | 465 | 449 | 452 | 72,000 | 452 |
| 2001-11-02 | 450 | 457 | 447 | 450 | 55,000 | 450 |
| 2001-11-01 | 444 | 458 | 441 | 447 | 107,000 | 447 |
| 2001-10-31 | 452 | 455 | 438 | 444 | 73,000 | 444 |
| 2001-10-30 | 455 | 462 | 450 | 450 | 77,000 | 450 |
| 2001-10-29 | 480 | 482 | 456 | 459 | 62,000 | 459 |
| 2001-10-26 | 473 | 480 | 472 | 472 | 139,000 | 472 |
| 2001-10-25 | 484 | 484 | 472 | 473 | 132,000 | 473 |
| 2001-10-24 | 454 | 477 | 454 | 464 | 146,000 | 464 |
| 2001-10-23 | 452 | 458 | 448 | 451 | 60,000 | 451 |
| 2001-10-22 | 454 | 454 | 445 | 450 | 50,000 | 450 |
| 2001-10-19 | 460 | 462 | 441 | 457 | 84,000 | 457 |
| 2001-10-18 | 451 | 460 | 450 | 460 | 57,000 | 460 |
| 2001-10-17 | 462 | 470 | 455 | 469 | 71,000 | 469 |
| 2001-10-16 | 464 | 469 | 448 | 457 | 44,000 | 457 |
| 2001-10-15 | 448 | 469 | 448 | 464 | 30,000 | 464 |
| 2001-10-12 | 463 | 471 | 463 | 468 | 176,000 | 468 |
| 2001-10-11 | 449 | 459 | 448 | 455 | 62,000 | 455 |
| 2001-10-10 | 461 | 461 | 435 | 440 | 64,000 | 440 |
| 2001-10-09 | 478 | 483 | 462 | 463 | 92,000 | 463 |
| 2001-10-05 | 457 | 463 | 456 | 460 | 40,000 | 460 |
| 2001-10-04 | 450 | 467 | 450 | 460 | 54,000 | 460 |
| 2001-10-03 | 444 | 449 | 442 | 442 | 53,000 | 442 |
| 2001-10-02 | 442 | 444 | 439 | 441 | 80,000 | 441 |
| 2001-10-01 | 440 | 447 | 438 | 440 | 117,000 | 440 |
| 2001-09-28 | 424 | 450 | 424 | 440 | 177,000 | 440 |
| 2001-09-27 | 420 | 426 | 418 | 424 | 112,000 | 424 |
| 2001-09-26 | 450 | 450 | 439 | 450 | 62,000 | 450 |
| 2001-09-25 | 467 | 470 | 447 | 450 | 94,000 | 450 |
| 2001-09-21 | 442 | 455 | 441 | 455 | 97,000 | 455 |
| 2001-09-20 | 467 | 469 | 460 | 466 | 119,000 | 466 |
| 2001-09-19 | 475 | 477 | 466 | 476 | 236,000 | 476 |
| 2001-09-18 | 489 | 504 | 478 | 480 | 399,000 | 480 |
| 2001-09-17 | 499 | 517 | 486 | 489 | 594,000 | 489 |
| 2001-09-14 | 420 | 439 | 420 | 439 | 196,000 | 439 |
| 2001-09-13 | 380 | 400 | 380 | 399 | 143,000 | 399 |
| 2001-09-12 | 373 | 399 | 373 | 373 | 210,000 | 373 |
| 2001-09-11 | 440 | 440 | 409 | 413 | 132,000 | 413 |
| 2001-09-10 | 437 | 447 | 430 | 430 | 173,000 | 430 |
| 2001-09-07 | 442 | 442 | 430 | 430 | 79,000 | 430 |
| 2001-09-06 | 440 | 447 | 430 | 443 | 72,000 | 443 |
| 2001-09-05 | 457 | 460 | 450 | 450 | 93,000 | 450 |
| 2001-09-04 | 445 | 450 | 430 | 450 | 163,000 | 450 |
| 2001-09-03 | 485 | 486 | 450 | 453 | 88,000 | 453 |
| 2001-08-31 | 490 | 498 | 485 | 488 | 100,000 | 488 |
| 2001-08-30 | 491 | 497 | 489 | 492 | 100,000 | 492 |
| 2001-08-29 | 491 | 496 | 485 | 491 | 161,000 | 491 |
| 2001-08-28 | 500 | 500 | 484 | 487 | 102,000 | 487 |
| 2001-08-27 | 492 | 516 | 492 | 510 | 117,000 | 510 |
| 2001-08-24 | 490 | 490 | 473 | 484 | 231,000 | 484 |
| 2001-08-23 | 509 | 510 | 481 | 481 | 184,000 | 481 |
| 2001-08-22 | 494 | 511 | 494 | 508 | 100,000 | 508 |
| 2001-08-21 | 520 | 520 | 504 | 514 | 83,000 | 514 |
| 2001-08-20 | 530 | 530 | 515 | 521 | 46,000 | 521 |
| 2001-08-17 | 544 | 544 | 530 | 530 | 57,000 | 530 |
| 2001-08-16 | 540 | 541 | 531 | 533 | 45,000 | 533 |
| 2001-08-15 | 540 | 547 | 540 | 542 | 53,000 | 542 |
| 2001-08-14 | 540 | 554 | 540 | 552 | 112,000 | 552 |
| 2001-08-13 | 547 | 547 | 540 | 546 | 43,000 | 546 |
| 2001-08-10 | 551 | 568 | 550 | 568 | 66,000 | 568 |
| 2001-08-09 | 569 | 570 | 560 | 560 | 18,000 | 560 |
| 2001-08-08 | 583 | 585 | 570 | 570 | 24,000 | 570 |
| 2001-08-07 | 581 | 585 | 576 | 583 | 77,000 | 583 |
| 2001-08-06 | 599 | 600 | 580 | 580 | 58,000 | 580 |
| 2001-08-03 | 599 | 609 | 596 | 598 | 80,000 | 598 |
| 2001-08-02 | 574 | 589 | 574 | 589 | 59,000 | 589 |
| 2001-08-01 | 580 | 580 | 566 | 568 | 48,000 | 568 |
| 2001-07-31 | 556 | 565 | 555 | 560 | 86,000 | 560 |
| 2001-07-30 | 556 | 556 | 541 | 545 | 36,000 | 545 |
| 2001-07-27 | 560 | 570 | 556 | 565 | 56,000 | 565 |
| 2001-07-26 | 561 | 568 | 556 | 556 | 35,000 | 556 |
| 2001-07-25 | 560 | 565 | 550 | 560 | 67,000 | 560 |
| 2001-07-24 | 532 | 555 | 532 | 550 | 84,000 | 550 |
| 2001-07-23 | 562 | 562 | 548 | 549 | 88,000 | 549 |
| 2001-07-19 | 560 | 584 | 559 | 570 | 82,000 | 570 |
| 2001-07-18 | 595 | 595 | 570 | 570 | 55,000 | 570 |
| 2001-07-17 | 595 | 595 | 585 | 595 | 44,000 | 595 |
| 2001-07-16 | 589 | 601 | 589 | 597 | 73,000 | 597 |
| 2001-07-13 | 605 | 610 | 589 | 589 | 69,000 | 589 |
| 2001-07-12 | 580 | 601 | 580 | 601 | 60,000 | 601 |
| 2001-07-11 | 590 | 590 | 583 | 585 | 25,000 | 585 |
| 2001-07-10 | 599 | 610 | 590 | 600 | 40,000 | 600 |
| 2001-07-09 | 596 | 596 | 570 | 595 | 81,000 | 595 |
| 2001-07-06 | 617 | 617 | 614 | 616 | 79,000 | 616 |
| 2001-07-05 | 619 | 635 | 615 | 619 | 102,000 | 619 |
| 2001-07-04 | 624 | 624 | 614 | 618 | 39,000 | 618 |
| 2001-07-03 | 644 | 650 | 635 | 644 | 49,000 | 644 |
| 2001-07-02 | 662 | 662 | 624 | 624 | 72,000 | 624 |
| 2001-06-29 | 644 | 655 | 640 | 650 | 131,000 | 650 |
| 2001-06-28 | 630 | 649 | 630 | 644 | 95,000 | 644 |
| 2001-06-27 | 663 | 665 | 647 | 650 | 45,000 | 650 |
| 2001-06-26 | 659 | 668 | 658 | 668 | 89,000 | 668 |
| 2001-06-25 | 677 | 677 | 660 | 670 | 121,000 | 670 |
| 2001-06-22 | 639 | 665 | 634 | 659 | 300,000 | 659 |
| 2001-06-21 | 638 | 638 | 627 | 632 | 199,000 | 632 |
| 2001-06-20 | 625 | 640 | 621 | 639 | 249,000 | 639 |
| 2001-06-19 | 603 | 625 | 603 | 624 | 211,000 | 624 |
| 2001-06-18 | 620 | 620 | 605 | 610 | 105,000 | 610 |
| 2001-06-15 | 599 | 611 | 592 | 611 | 201,000 | 611 |
| 2001-06-14 | 610 | 620 | 601 | 611 | 143,000 | 611 |
| 2001-06-13 | 593 | 618 | 592 | 601 | 497,000 | 601 |
| 2001-06-12 | 592 | 610 | 592 | 602 | 399,000 | 602 |
| 2001-06-11 | 641 | 642 | 615 | 622 | 246,000 | 622 |
| 2001-06-08 | 630 | 646 | 630 | 636 | 351,000 | 636 |
| 2001-06-07 | 629 | 650 | 620 | 650 | 178,000 | 650 |
| 2001-06-06 | 635 | 645 | 629 | 629 | 98,000 | 629 |
| 2001-06-05 | 645 | 645 | 621 | 626 | 95,000 | 626 |
| 2001-06-04 | 650 | 650 | 638 | 644 | 75,000 | 644 |
| 2001-06-01 | 655 | 660 | 636 | 643 | 207,000 | 643 |
| 2001-05-31 | 655 | 660 | 650 | 652 | 152,000 | 652 |
| 2001-05-30 | 678 | 678 | 665 | 670 | 78,000 | 670 |
| 2001-05-29 | 696 | 698 | 686 | 688 | 101,000 | 688 |
| 2001-05-28 | 700 | 704 | 691 | 698 | 56,000 | 698 |
| 2001-05-25 | 716 | 716 | 700 | 700 | 44,000 | 700 |
| 2001-05-24 | 713 | 713 | 706 | 706 | 42,000 | 706 |
| 2001-05-23 | 730 | 735 | 713 | 713 | 70,000 | 713 |
| 2001-05-22 | 737 | 740 | 731 | 735 | 207,000 | 735 |
| 2001-05-21 | 733 | 740 | 730 | 731 | 131,000 | 731 |
| 2001-05-18 | 739 | 745 | 728 | 730 | 219,000 | 730 |
| 2001-05-17 | 715 | 729 | 711 | 729 | 391,000 | 729 |
| 2001-05-16 | 715 | 720 | 705 | 705 | 140,000 | 705 |
| 2001-05-15 | 713 | 715 | 701 | 715 | 118,000 | 715 |
| 2001-05-14 | 705 | 720 | 698 | 715 | 175,000 | 715 |
| 2001-05-11 | 719 | 719 | 700 | 703 | 77,000 | 703 |
| 2001-05-10 | 721 | 729 | 710 | 719 | 232,000 | 719 |
| 2001-05-09 | 716 | 716 | 681 | 705 | 141,000 | 705 |
| 2001-05-08 | 730 | 730 | 711 | 722 | 138,000 | 722 |
| 2001-05-07 | 735 | 736 | 720 | 725 | 177,000 | 725 |
| 2001-05-02 | 730 | 730 | 712 | 730 | 375,000 | 730 |
| 2001-05-01 | 700 | 725 | 695 | 725 | 331,000 | 725 |
| 2001-04-27 | 700 | 700 | 681 | 687 | 423,000 | 687 |
| 2001-04-26 | 670 | 680 | 666 | 675 | 159,000 | 675 |
| 2001-04-25 | 675 | 678 | 664 | 666 | 148,000 | 666 |
| 2001-04-24 | 672 | 675 | 660 | 675 | 66,000 | 675 |
| 2001-04-23 | 674 | 676 | 665 | 669 | 93,000 | 669 |
| 2001-04-20 | 677 | 678 | 662 | 670 | 126,000 | 670 |
| 2001-04-19 | 682 | 690 | 666 | 677 | 373,000 | 677 |
| 2001-04-18 | 660 | 667 | 653 | 662 | 151,000 | 662 |
| 2001-04-17 | 653 | 653 | 638 | 650 | 69,000 | 650 |
| 2001-04-16 | 647 | 657 | 639 | 653 | 118,000 | 653 |
| 2001-04-13 | 650 | 654 | 637 | 640 | 94,000 | 640 |
| 2001-04-12 | 640 | 659 | 632 | 632 | 81,000 | 632 |
| 2001-04-11 | 638 | 648 | 630 | 636 | 119,000 | 636 |
| 2001-04-10 | 664 | 665 | 624 | 628 | 179,000 | 628 |
| 2001-04-09 | 620 | 680 | 611 | 665 | 339,000 | 665 |
| 2001-04-06 | 655 | 655 | 629 | 629 | 128,000 | 629 |
| 2001-04-05 | 630 | 640 | 615 | 629 | 123,000 | 629 |
| 2001-04-04 | 620 | 620 | 600 | 600 | 96,000 | 600 |
| 2001-04-03 | 638 | 644 | 621 | 633 | 56,000 | 633 |
| 2001-04-02 | 636 | 639 | 630 | 635 | 57,000 | 635 |
| 2001-03-30 | 656 | 656 | 632 | 632 | 48,000 | 632 |
| 2001-03-29 | 650 | 668 | 648 | 650 | 100,000 | 650 |
| 2001-03-28 | 670 | 680 | 665 | 679 | 120,000 | 679 |
| 2001-03-27 | 666 | 671 | 650 | 664 | 102,000 | 664 |
| 2001-03-26 | 639 | 675 | 639 | 675 | 214,000 | 675 |
| 2001-03-23 | 623 | 639 | 616 | 639 | 132,000 | 639 |
| 2001-03-22 | 624 | 629 | 601 | 620 | 167,000 | 620 |
| 2001-03-21 | 560 | 628 | 560 | 628 | 166,000 | 628 |
| 2001-03-19 | 550 | 569 | 550 | 567 | 82,000 | 567 |
| 2001-03-16 | 545 | 600 | 540 | 560 | 109,000 | 560 |
| 2001-03-15 | 540 | 550 | 512 | 541 | 238,000 | 541 |
| 2001-03-14 | 551 | 556 | 545 | 550 | 127,000 | 550 |
| 2001-03-13 | 550 | 559 | 530 | 545 | 151,000 | 545 |
| 2001-03-12 | 579 | 579 | 560 | 570 | 150,000 | 570 |
| 2001-03-09 | 580 | 590 | 571 | 580 | 209,000 | 580 |
| 2001-03-08 | 600 | 603 | 583 | 590 | 133,000 | 590 |
| 2001-03-07 | 610 | 610 | 582 | 590 | 257,000 | 590 |
| 2001-03-06 | 589 | 605 | 589 | 593 | 252,000 | 593 |
| 2001-03-05 | 541 | 567 | 541 | 560 | 207,000 | 560 |
| 2001-03-02 | 555 | 557 | 541 | 543 | 182,000 | 543 |
| 2001-03-01 | 589 | 589 | 548 | 560 | 354,000 | 560 |
| 2001-02-28 | 600 | 600 | 578 | 579 | 343,000 | 579 |
| 2001-02-27 | 639 | 639 | 620 | 620 | 95,000 | 620 |
| 2001-02-26 | 638 | 638 | 620 | 629 | 70,000 | 629 |
| 2001-02-23 | 631 | 633 | 628 | 631 | 98,000 | 631 |
| 2001-02-22 | 630 | 635 | 627 | 628 | 149,000 | 628 |
| 2001-02-21 | 640 | 645 | 635 | 638 | 108,000 | 638 |
| 2001-02-20 | 639 | 651 | 636 | 645 | 122,000 | 645 |
| 2001-02-19 | 645 | 649 | 636 | 639 | 92,000 | 639 |
| 2001-02-16 | 653 | 660 | 650 | 650 | 80,000 | 650 |
| 2001-02-15 | 651 | 662 | 651 | 658 | 83,000 | 658 |
| 2001-02-14 | 660 | 661 | 641 | 650 | 220,000 | 650 |
| 2001-02-13 | 690 | 690 | 670 | 671 | 80,000 | 671 |
| 2001-02-09 | 670 | 680 | 665 | 680 | 109,000 | 680 |
| 2001-02-08 | 684 | 684 | 665 | 668 | 109,000 | 668 |
| 2001-02-07 | 690 | 690 | 674 | 689 | 78,000 | 689 |
| 2001-02-06 | 689 | 689 | 673 | 674 | 68,000 | 674 |
| 2001-02-05 | 690 | 695 | 681 | 691 | 353,000 | 691 |
| 2001-02-02 | 695 | 698 | 689 | 690 | 73,000 | 690 |
| 2001-02-01 | 696 | 700 | 680 | 698 | 107,000 | 698 |
| 2001-01-31 | 701 | 710 | 691 | 702 | 216,000 | 702 |
| 2001-01-30 | 695 | 711 | 610 | 610 | 256,000 | 610 |
| 2001-01-29 | 703 | 719 | 700 | 704 | 91,000 | 704 |
| 2001-01-26 | 705 | 710 | 680 | 704 | 126,000 | 704 |
| 2001-01-25 | 735 | 735 | 710 | 715 | 98,000 | 715 |
| 2001-01-24 | 734 | 740 | 725 | 725 | 154,000 | 725 |
| 2001-01-23 | 740 | 740 | 720 | 728 | 230,000 | 728 |
| 2001-01-22 | 758 | 765 | 735 | 740 | 110,000 | 740 |
| 2001-01-19 | 769 | 770 | 755 | 757 | 465,000 | 757 |
| 2001-01-18 | 702 | 739 | 702 | 739 | 373,000 | 739 |
| 2001-01-17 | 711 | 719 | 691 | 698 | 216,000 | 698 |
| 2001-01-16 | 700 | 710 | 695 | 700 | 152,000 | 700 |
| 2001-01-15 | 700 | 719 | 690 | 699 | 230,000 | 699 |
| 2001-01-12 | 686 | 715 | 675 | 688 | 231,000 | 688 |
| 2001-01-11 | 680 | 688 | 651 | 656 | 130,000 | 656 |
| 2001-01-10 | 690 | 700 | 665 | 670 | 263,000 | 670 |
| 2001-01-09 | 712 | 720 | 685 | 686 | 190,000 | 686 |
| 2001-01-05 | 750 | 753 | 730 | 735 | 182,000 | 735 |
| 2001-01-04 | 793 | 797 | 755 | 755 | 64,000 | 755 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
