6807 日本航空電子工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 620 | 625 | 620 | 620 | 30,000 | 620 |
| 2002-12-27 | 640 | 651 | 625 | 625 | 66,000 | 625 |
| 2002-12-26 | 605 | 637 | 605 | 637 | 61,000 | 637 |
| 2002-12-25 | 605 | 608 | 594 | 596 | 175,000 | 596 |
| 2002-12-24 | 603 | 613 | 600 | 607 | 244,000 | 607 |
| 2002-12-20 | 620 | 620 | 607 | 607 | 142,000 | 607 |
| 2002-12-19 | 613 | 620 | 600 | 620 | 179,000 | 620 |
| 2002-12-18 | 628 | 636 | 613 | 613 | 192,000 | 613 |
| 2002-12-17 | 662 | 674 | 645 | 647 | 167,000 | 647 |
| 2002-12-16 | 675 | 688 | 663 | 663 | 188,000 | 663 |
| 2002-12-13 | 690 | 698 | 680 | 698 | 329,000 | 698 |
| 2002-12-12 | 670 | 681 | 662 | 680 | 197,000 | 680 |
| 2002-12-11 | 672 | 685 | 667 | 674 | 55,000 | 674 |
| 2002-12-10 | 692 | 692 | 656 | 682 | 104,000 | 682 |
| 2002-12-09 | 697 | 697 | 690 | 691 | 220,000 | 691 |
| 2002-12-06 | 660 | 698 | 660 | 698 | 137,000 | 698 |
| 2002-12-05 | 684 | 684 | 661 | 669 | 205,000 | 669 |
| 2002-12-04 | 699 | 699 | 683 | 684 | 156,000 | 684 |
| 2002-12-03 | 711 | 715 | 696 | 709 | 244,000 | 709 |
| 2002-12-02 | 732 | 740 | 721 | 721 | 176,000 | 721 |
| 2002-11-29 | 756 | 758 | 740 | 742 | 227,000 | 742 |
| 2002-11-28 | 756 | 770 | 756 | 756 | 151,000 | 756 |
| 2002-11-27 | 731 | 764 | 731 | 751 | 191,000 | 751 |
| 2002-11-26 | 760 | 768 | 741 | 742 | 99,000 | 742 |
| 2002-11-25 | 766 | 770 | 753 | 769 | 149,000 | 769 |
| 2002-11-22 | 742 | 770 | 735 | 766 | 444,000 | 766 |
| 2002-11-21 | 750 | 753 | 725 | 732 | 275,000 | 732 |
| 2002-11-20 | 713 | 753 | 711 | 750 | 407,000 | 750 |
| 2002-11-19 | 704 | 724 | 700 | 723 | 280,000 | 723 |
| 2002-11-18 | 689 | 720 | 671 | 716 | 263,000 | 716 |
| 2002-11-15 | 673 | 690 | 667 | 690 | 94,000 | 690 |
| 2002-11-14 | 673 | 675 | 668 | 671 | 65,000 | 671 |
| 2002-11-13 | 691 | 691 | 670 | 675 | 87,000 | 675 |
| 2002-11-12 | 668 | 691 | 668 | 691 | 73,000 | 691 |
| 2002-11-11 | 709 | 709 | 685 | 688 | 75,000 | 688 |
| 2002-11-08 | 710 | 716 | 709 | 711 | 95,000 | 711 |
| 2002-11-07 | 685 | 725 | 685 | 720 | 152,000 | 720 |
| 2002-11-06 | 705 | 720 | 699 | 702 | 179,000 | 702 |
| 2002-11-05 | 679 | 703 | 679 | 703 | 233,000 | 703 |
| 2002-11-01 | 654 | 689 | 632 | 680 | 168,000 | 680 |
| 2002-10-31 | 657 | 658 | 642 | 644 | 45,000 | 644 |
| 2002-10-30 | 634 | 664 | 624 | 659 | 80,000 | 659 |
| 2002-10-29 | 649 | 659 | 649 | 654 | 75,000 | 654 |
| 2002-10-28 | 640 | 646 | 631 | 646 | 42,000 | 646 |
| 2002-10-25 | 614 | 640 | 613 | 640 | 107,000 | 640 |
| 2002-10-24 | 608 | 616 | 608 | 614 | 39,000 | 614 |
| 2002-10-23 | 603 | 623 | 602 | 619 | 101,000 | 619 |
| 2002-10-22 | 632 | 633 | 623 | 630 | 141,000 | 630 |
| 2002-10-21 | 645 | 649 | 622 | 632 | 60,000 | 632 |
| 2002-10-18 | 633 | 643 | 633 | 639 | 29,000 | 639 |
| 2002-10-17 | 622 | 634 | 618 | 632 | 53,000 | 632 |
| 2002-10-16 | 615 | 637 | 615 | 622 | 68,000 | 622 |
| 2002-10-15 | 617 | 617 | 594 | 594 | 103,000 | 594 |
| 2002-10-11 | 592 | 595 | 587 | 587 | 145,000 | 587 |
| 2002-10-10 | 575 | 581 | 550 | 579 | 124,000 | 579 |
| 2002-10-09 | 620 | 622 | 590 | 590 | 108,000 | 590 |
| 2002-10-08 | 620 | 622 | 610 | 610 | 130,000 | 610 |
| 2002-10-07 | 649 | 649 | 633 | 636 | 84,000 | 636 |
| 2002-10-04 | 650 | 664 | 650 | 658 | 68,000 | 658 |
| 2002-10-03 | 675 | 680 | 667 | 679 | 62,000 | 679 |
| 2002-10-02 | 689 | 690 | 675 | 680 | 45,000 | 680 |
| 2002-10-01 | 680 | 685 | 674 | 675 | 56,000 | 675 |
| 2002-09-30 | 690 | 695 | 689 | 691 | 60,000 | 691 |
| 2002-09-27 | 690 | 700 | 690 | 697 | 104,000 | 697 |
| 2002-09-26 | 665 | 680 | 663 | 675 | 98,000 | 675 |
| 2002-09-25 | 691 | 692 | 658 | 663 | 116,000 | 663 |
| 2002-09-24 | 690 | 694 | 677 | 694 | 109,000 | 694 |
| 2002-09-20 | 670 | 700 | 670 | 700 | 165,000 | 700 |
| 2002-09-19 | 681 | 699 | 678 | 679 | 118,000 | 679 |
| 2002-09-18 | 672 | 678 | 664 | 678 | 79,000 | 678 |
| 2002-09-17 | 664 | 690 | 663 | 689 | 148,000 | 689 |
| 2002-09-13 | 640 | 650 | 630 | 650 | 247,000 | 650 |
| 2002-09-12 | 644 | 659 | 640 | 659 | 66,000 | 659 |
| 2002-09-11 | 635 | 640 | 630 | 635 | 100,000 | 635 |
| 2002-09-10 | 629 | 636 | 629 | 635 | 56,000 | 635 |
| 2002-09-09 | 627 | 641 | 622 | 629 | 91,000 | 629 |
| 2002-09-06 | 606 | 619 | 601 | 619 | 158,000 | 619 |
| 2002-09-05 | 621 | 628 | 612 | 623 | 217,000 | 623 |
| 2002-09-04 | 621 | 622 | 610 | 611 | 109,000 | 611 |
| 2002-09-03 | 641 | 646 | 638 | 641 | 226,000 | 641 |
| 2002-09-02 | 647 | 662 | 647 | 660 | 102,000 | 660 |
| 2002-08-30 | 659 | 659 | 641 | 657 | 74,000 | 657 |
| 2002-08-29 | 657 | 657 | 647 | 655 | 183,000 | 655 |
| 2002-08-28 | 649 | 651 | 642 | 650 | 105,000 | 650 |
| 2002-08-27 | 669 | 669 | 659 | 659 | 98,000 | 659 |
| 2002-08-26 | 657 | 670 | 653 | 670 | 69,000 | 670 |
| 2002-08-23 | 668 | 670 | 662 | 663 | 85,000 | 663 |
| 2002-08-22 | 643 | 650 | 628 | 650 | 124,000 | 650 |
| 2002-08-21 | 643 | 643 | 630 | 634 | 96,000 | 634 |
| 2002-08-20 | 637 | 646 | 633 | 645 | 198,000 | 645 |
| 2002-08-19 | 663 | 663 | 638 | 647 | 133,000 | 647 |
| 2002-08-16 | 638 | 654 | 638 | 653 | 306,000 | 653 |
| 2002-08-15 | 635 | 640 | 627 | 628 | 124,000 | 628 |
| 2002-08-14 | 625 | 633 | 624 | 625 | 74,000 | 625 |
| 2002-08-13 | 629 | 633 | 623 | 625 | 154,000 | 625 |
| 2002-08-12 | 668 | 670 | 640 | 640 | 153,000 | 640 |
| 2002-08-09 | 680 | 683 | 674 | 678 | 132,000 | 678 |
| 2002-08-08 | 694 | 694 | 669 | 670 | 76,000 | 670 |
| 2002-08-07 | 676 | 698 | 671 | 694 | 88,000 | 694 |
| 2002-08-06 | 680 | 686 | 666 | 666 | 89,000 | 666 |
| 2002-08-05 | 685 | 702 | 685 | 698 | 136,000 | 698 |
| 2002-08-02 | 732 | 732 | 689 | 703 | 246,000 | 703 |
| 2002-08-01 | 752 | 760 | 742 | 742 | 76,000 | 742 |
| 2002-07-31 | 756 | 765 | 756 | 762 | 196,000 | 762 |
| 2002-07-30 | 745 | 752 | 740 | 752 | 184,000 | 752 |
| 2002-07-29 | 730 | 735 | 730 | 732 | 209,000 | 732 |
| 2002-07-26 | 750 | 750 | 725 | 733 | 220,000 | 733 |
| 2002-07-25 | 766 | 776 | 765 | 775 | 383,000 | 775 |
| 2002-07-24 | 760 | 760 | 750 | 756 | 130,000 | 756 |
| 2002-07-23 | 737 | 759 | 733 | 750 | 143,000 | 750 |
| 2002-07-22 | 732 | 759 | 732 | 752 | 117,000 | 752 |
| 2002-07-19 | 750 | 762 | 750 | 762 | 96,000 | 762 |
| 2002-07-18 | 749 | 780 | 743 | 780 | 318,000 | 780 |
| 2002-07-17 | 735 | 741 | 723 | 733 | 146,000 | 733 |
| 2002-07-16 | 741 | 752 | 730 | 740 | 205,000 | 740 |
| 2002-07-15 | 735 | 746 | 731 | 731 | 77,000 | 731 |
| 2002-07-12 | 745 | 752 | 741 | 744 | 200,000 | 744 |
| 2002-07-11 | 740 | 740 | 734 | 739 | 67,000 | 739 |
| 2002-07-10 | 738 | 757 | 738 | 742 | 76,000 | 742 |
| 2002-07-09 | 736 | 755 | 731 | 755 | 96,000 | 755 |
| 2002-07-08 | 778 | 778 | 732 | 732 | 166,000 | 732 |
| 2002-07-05 | 750 | 775 | 750 | 767 | 456,000 | 767 |
| 2002-07-04 | 730 | 747 | 730 | 745 | 121,000 | 745 |
| 2002-07-03 | 710 | 756 | 710 | 750 | 307,000 | 750 |
| 2002-07-02 | 719 | 735 | 701 | 730 | 110,000 | 730 |
| 2002-07-01 | 710 | 722 | 708 | 721 | 102,000 | 721 |
| 2002-06-28 | 700 | 705 | 696 | 696 | 62,000 | 696 |
| 2002-06-27 | 700 | 713 | 699 | 705 | 118,000 | 705 |
| 2002-06-26 | 707 | 710 | 695 | 710 | 179,000 | 710 |
| 2002-06-25 | 700 | 720 | 700 | 715 | 148,000 | 715 |
| 2002-06-24 | 660 | 691 | 659 | 691 | 101,000 | 691 |
| 2002-06-21 | 673 | 683 | 669 | 680 | 65,000 | 680 |
| 2002-06-20 | 641 | 680 | 639 | 674 | 84,000 | 674 |
| 2002-06-19 | 690 | 690 | 660 | 660 | 118,000 | 660 |
| 2002-06-18 | 706 | 715 | 680 | 699 | 134,000 | 699 |
| 2002-06-17 | 715 | 715 | 700 | 701 | 220,000 | 701 |
| 2002-06-14 | 676 | 690 | 672 | 687 | 234,000 | 687 |
| 2002-06-13 | 709 | 709 | 676 | 676 | 64,000 | 676 |
| 2002-06-12 | 700 | 705 | 692 | 699 | 74,000 | 699 |
| 2002-06-11 | 695 | 696 | 688 | 694 | 92,000 | 694 |
| 2002-06-10 | 720 | 720 | 692 | 696 | 59,000 | 696 |
| 2002-06-07 | 712 | 722 | 712 | 713 | 107,000 | 713 |
| 2002-06-06 | 746 | 746 | 712 | 730 | 130,000 | 730 |
| 2002-06-05 | 734 | 742 | 733 | 736 | 97,000 | 736 |
| 2002-06-04 | 726 | 754 | 706 | 754 | 262,000 | 754 |
| 2002-06-03 | 747 | 747 | 727 | 732 | 81,000 | 732 |
| 2002-05-31 | 746 | 752 | 746 | 749 | 182,000 | 749 |
| 2002-05-30 | 740 | 745 | 735 | 740 | 164,000 | 740 |
| 2002-05-29 | 727 | 742 | 721 | 740 | 309,000 | 740 |
| 2002-05-28 | 753 | 753 | 725 | 737 | 161,000 | 737 |
| 2002-05-27 | 739 | 762 | 736 | 754 | 798,000 | 754 |
| 2002-05-24 | 730 | 742 | 722 | 739 | 720,000 | 739 |
| 2002-05-23 | 724 | 732 | 705 | 730 | 1,216,000 | 730 |
| 2002-05-22 | 630 | 667 | 630 | 667 | 167,000 | 667 |
| 2002-05-21 | 630 | 642 | 630 | 636 | 49,000 | 636 |
| 2002-05-20 | 636 | 650 | 635 | 645 | 103,000 | 645 |
| 2002-05-17 | 641 | 649 | 629 | 631 | 90,000 | 631 |
| 2002-05-16 | 621 | 650 | 621 | 650 | 80,000 | 650 |
| 2002-05-15 | 624 | 635 | 624 | 630 | 105,000 | 630 |
| 2002-05-14 | 640 | 640 | 615 | 615 | 69,000 | 615 |
| 2002-05-13 | 635 | 642 | 630 | 630 | 88,000 | 630 |
| 2002-05-10 | 648 | 657 | 633 | 655 | 146,000 | 655 |
| 2002-05-09 | 632 | 648 | 632 | 639 | 86,000 | 639 |
| 2002-05-08 | 621 | 630 | 621 | 624 | 44,000 | 624 |
| 2002-05-07 | 615 | 628 | 612 | 628 | 77,000 | 628 |
| 2002-05-02 | 641 | 645 | 638 | 638 | 57,000 | 638 |
| 2002-05-01 | 650 | 651 | 645 | 651 | 111,000 | 651 |
| 2002-04-30 | 655 | 656 | 638 | 638 | 146,000 | 638 |
| 2002-04-26 | 650 | 667 | 650 | 661 | 799,000 | 661 |
| 2002-04-25 | 645 | 645 | 637 | 639 | 237,000 | 639 |
| 2002-04-24 | 630 | 645 | 626 | 637 | 354,000 | 637 |
| 2002-04-23 | 609 | 628 | 605 | 626 | 342,000 | 626 |
| 2002-04-22 | 600 | 618 | 600 | 611 | 280,000 | 611 |
| 2002-04-19 | 585 | 599 | 585 | 599 | 138,000 | 599 |
| 2002-04-18 | 593 | 593 | 580 | 589 | 168,000 | 589 |
| 2002-04-17 | 572 | 594 | 572 | 594 | 167,000 | 594 |
| 2002-04-16 | 565 | 565 | 560 | 562 | 102,000 | 562 |
| 2002-04-15 | 555 | 565 | 554 | 565 | 84,000 | 565 |
| 2002-04-12 | 555 | 580 | 555 | 565 | 62,000 | 565 |
| 2002-04-11 | 562 | 565 | 560 | 560 | 99,000 | 560 |
| 2002-04-10 | 556 | 565 | 556 | 564 | 124,000 | 564 |
| 2002-04-09 | 580 | 583 | 562 | 568 | 72,000 | 568 |
| 2002-04-08 | 591 | 591 | 575 | 575 | 89,000 | 575 |
| 2002-04-05 | 605 | 610 | 590 | 595 | 275,000 | 595 |
| 2002-04-04 | 543 | 604 | 543 | 600 | 647,000 | 600 |
| 2002-04-03 | 529 | 554 | 519 | 553 | 122,000 | 553 |
| 2002-04-02 | 501 | 535 | 501 | 530 | 142,000 | 530 |
| 2002-04-01 | 513 | 513 | 501 | 501 | 60,000 | 501 |
| 2002-03-29 | 518 | 521 | 512 | 513 | 44,000 | 513 |
| 2002-03-28 | 517 | 529 | 512 | 517 | 41,000 | 517 |
| 2002-03-27 | 515 | 525 | 514 | 521 | 59,000 | 521 |
| 2002-03-26 | 527 | 527 | 510 | 520 | 26,000 | 520 |
| 2002-03-25 | 540 | 540 | 512 | 519 | 62,000 | 519 |
| 2002-03-22 | 550 | 550 | 511 | 515 | 104,000 | 515 |
| 2002-03-20 | 560 | 561 | 550 | 551 | 160,000 | 551 |
| 2002-03-19 | 534 | 558 | 534 | 550 | 140,000 | 550 |
| 2002-03-18 | 548 | 550 | 530 | 530 | 84,000 | 530 |
| 2002-03-15 | 510 | 529 | 510 | 528 | 59,000 | 528 |
| 2002-03-14 | 499 | 512 | 497 | 511 | 45,000 | 511 |
| 2002-03-13 | 525 | 545 | 520 | 521 | 80,000 | 521 |
| 2002-03-12 | 555 | 555 | 529 | 535 | 94,000 | 535 |
| 2002-03-11 | 540 | 565 | 537 | 561 | 150,000 | 561 |
| 2002-03-08 | 509 | 540 | 500 | 530 | 398,000 | 530 |
| 2002-03-07 | 500 | 513 | 497 | 513 | 98,000 | 513 |
| 2002-03-06 | 486 | 499 | 483 | 492 | 80,000 | 492 |
| 2002-03-05 | 498 | 500 | 490 | 497 | 108,000 | 497 |
| 2002-03-04 | 480 | 488 | 480 | 488 | 146,000 | 488 |
| 2002-03-01 | 470 | 470 | 451 | 460 | 69,000 | 460 |
| 2002-02-28 | 465 | 489 | 463 | 470 | 113,000 | 470 |
| 2002-02-27 | 439 | 465 | 439 | 465 | 100,000 | 465 |
| 2002-02-26 | 431 | 441 | 430 | 439 | 99,000 | 439 |
| 2002-02-25 | 426 | 432 | 425 | 428 | 109,000 | 428 |
| 2002-02-22 | 407 | 412 | 405 | 410 | 55,000 | 410 |
| 2002-02-21 | 405 | 405 | 402 | 405 | 62,000 | 405 |
| 2002-02-20 | 398 | 406 | 398 | 405 | 45,000 | 405 |
| 2002-02-19 | 404 | 411 | 399 | 400 | 48,000 | 400 |
| 2002-02-18 | 400 | 404 | 397 | 404 | 45,000 | 404 |
| 2002-02-15 | 415 | 417 | 409 | 409 | 48,000 | 409 |
| 2002-02-14 | 410 | 424 | 410 | 415 | 50,000 | 415 |
| 2002-02-13 | 403 | 414 | 403 | 411 | 79,000 | 411 |
| 2002-02-12 | 402 | 409 | 400 | 403 | 65,000 | 403 |
| 2002-02-08 | 390 | 404 | 390 | 399 | 108,000 | 399 |
| 2002-02-07 | 394 | 404 | 390 | 394 | 33,000 | 394 |
| 2002-02-06 | 389 | 395 | 389 | 390 | 37,000 | 390 |
| 2002-02-05 | 412 | 412 | 394 | 399 | 43,000 | 399 |
| 2002-02-04 | 416 | 426 | 411 | 412 | 38,000 | 412 |
| 2002-02-01 | 408 | 412 | 405 | 411 | 48,000 | 411 |
| 2002-01-31 | 420 | 420 | 409 | 411 | 31,000 | 411 |
| 2002-01-30 | 415 | 415 | 405 | 410 | 40,000 | 410 |
| 2002-01-29 | 417 | 422 | 415 | 418 | 28,000 | 418 |
| 2002-01-28 | 422 | 426 | 415 | 415 | 42,000 | 415 |
| 2002-01-25 | 440 | 440 | 422 | 422 | 45,000 | 422 |
| 2002-01-24 | 430 | 433 | 425 | 425 | 41,000 | 425 |
| 2002-01-23 | 431 | 435 | 430 | 430 | 24,000 | 430 |
| 2002-01-22 | 446 | 446 | 436 | 439 | 41,000 | 439 |
| 2002-01-21 | 433 | 450 | 428 | 446 | 55,000 | 446 |
| 2002-01-18 | 420 | 423 | 410 | 419 | 41,000 | 419 |
| 2002-01-17 | 417 | 422 | 417 | 420 | 39,000 | 420 |
| 2002-01-16 | 426 | 426 | 414 | 417 | 47,000 | 417 |
| 2002-01-15 | 440 | 440 | 425 | 426 | 25,000 | 426 |
| 2002-01-11 | 448 | 448 | 440 | 440 | 63,000 | 440 |
| 2002-01-10 | 457 | 457 | 440 | 445 | 86,000 | 445 |
| 2002-01-09 | 460 | 461 | 457 | 457 | 22,000 | 457 |
| 2002-01-08 | 464 | 466 | 460 | 464 | 60,000 | 464 |
| 2002-01-07 | 485 | 485 | 472 | 472 | 22,000 | 472 |
| 2002-01-04 | 459 | 470 | 459 | 470 | 15,000 | 470 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
