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
2002-12-3062062562062030,000620
2002-12-2764065162562566,000625
2002-12-2660563760563761,000637
2002-12-25605608594596175,000596
2002-12-24603613600607244,000607
2002-12-20620620607607142,000607
2002-12-19613620600620179,000620
2002-12-18628636613613192,000613
2002-12-17662674645647167,000647
2002-12-16675688663663188,000663
2002-12-13690698680698329,000698
2002-12-12670681662680197,000680
2002-12-1167268566767455,000674
2002-12-10692692656682104,000682
2002-12-09697697690691220,000691
2002-12-06660698660698137,000698
2002-12-05684684661669205,000669
2002-12-04699699683684156,000684
2002-12-03711715696709244,000709
2002-12-02732740721721176,000721
2002-11-29756758740742227,000742
2002-11-28756770756756151,000756
2002-11-27731764731751191,000751
2002-11-2676076874174299,000742
2002-11-25766770753769149,000769
2002-11-22742770735766444,000766
2002-11-21750753725732275,000732
2002-11-20713753711750407,000750
2002-11-19704724700723280,000723
2002-11-18689720671716263,000716
2002-11-1567369066769094,000690
2002-11-1467367566867165,000671
2002-11-1369169167067587,000675
2002-11-1266869166869173,000691
2002-11-1170970968568875,000688
2002-11-0871071670971195,000711
2002-11-07685725685720152,000720
2002-11-06705720699702179,000702
2002-11-05679703679703233,000703
2002-11-01654689632680168,000680
2002-10-3165765864264445,000644
2002-10-3063466462465980,000659
2002-10-2964965964965475,000654
2002-10-2864064663164642,000646
2002-10-25614640613640107,000640
2002-10-2460861660861439,000614
2002-10-23603623602619101,000619
2002-10-22632633623630141,000630
2002-10-2164564962263260,000632
2002-10-1863364363363929,000639
2002-10-1762263461863253,000632
2002-10-1661563761562268,000622
2002-10-15617617594594103,000594
2002-10-11592595587587145,000587
2002-10-10575581550579124,000579
2002-10-09620622590590108,000590
2002-10-08620622610610130,000610
2002-10-0764964963363684,000636
2002-10-0465066465065868,000658
2002-10-0367568066767962,000679
2002-10-0268969067568045,000680
2002-10-0168068567467556,000675
2002-09-3069069568969160,000691
2002-09-27690700690697104,000697
2002-09-2666568066367598,000675
2002-09-25691692658663116,000663
2002-09-24690694677694109,000694
2002-09-20670700670700165,000700
2002-09-19681699678679118,000679
2002-09-1867267866467879,000678
2002-09-17664690663689148,000689
2002-09-13640650630650247,000650
2002-09-1264465964065966,000659
2002-09-11635640630635100,000635
2002-09-1062963662963556,000635
2002-09-0962764162262991,000629
2002-09-06606619601619158,000619
2002-09-05621628612623217,000623
2002-09-04621622610611109,000611
2002-09-03641646638641226,000641
2002-09-02647662647660102,000660
2002-08-3065965964165774,000657
2002-08-29657657647655183,000655
2002-08-28649651642650105,000650
2002-08-2766966965965998,000659
2002-08-2665767065367069,000670
2002-08-2366867066266385,000663
2002-08-22643650628650124,000650
2002-08-2164364363063496,000634
2002-08-20637646633645198,000645
2002-08-19663663638647133,000647
2002-08-16638654638653306,000653
2002-08-15635640627628124,000628
2002-08-1462563362462574,000625
2002-08-13629633623625154,000625
2002-08-12668670640640153,000640
2002-08-09680683674678132,000678
2002-08-0869469466967076,000670
2002-08-0767669867169488,000694
2002-08-0668068666666689,000666
2002-08-05685702685698136,000698
2002-08-02732732689703246,000703
2002-08-0175276074274276,000742
2002-07-31756765756762196,000762
2002-07-30745752740752184,000752
2002-07-29730735730732209,000732
2002-07-26750750725733220,000733
2002-07-25766776765775383,000775
2002-07-24760760750756130,000756
2002-07-23737759733750143,000750
2002-07-22732759732752117,000752
2002-07-1975076275076296,000762
2002-07-18749780743780318,000780
2002-07-17735741723733146,000733
2002-07-16741752730740205,000740
2002-07-1573574673173177,000731
2002-07-12745752741744200,000744
2002-07-1174074073473967,000739
2002-07-1073875773874276,000742
2002-07-0973675573175596,000755
2002-07-08778778732732166,000732
2002-07-05750775750767456,000767
2002-07-04730747730745121,000745
2002-07-03710756710750307,000750
2002-07-02719735701730110,000730
2002-07-01710722708721102,000721
2002-06-2870070569669662,000696
2002-06-27700713699705118,000705
2002-06-26707710695710179,000710
2002-06-25700720700715148,000715
2002-06-24660691659691101,000691
2002-06-2167368366968065,000680
2002-06-2064168063967484,000674
2002-06-19690690660660118,000660
2002-06-18706715680699134,000699
2002-06-17715715700701220,000701
2002-06-14676690672687234,000687
2002-06-1370970967667664,000676
2002-06-1270070569269974,000699
2002-06-1169569668869492,000694
2002-06-1072072069269659,000696
2002-06-07712722712713107,000713
2002-06-06746746712730130,000730
2002-06-0573474273373697,000736
2002-06-04726754706754262,000754
2002-06-0374774772773281,000732
2002-05-31746752746749182,000749
2002-05-30740745735740164,000740
2002-05-29727742721740309,000740
2002-05-28753753725737161,000737
2002-05-27739762736754798,000754
2002-05-24730742722739720,000739
2002-05-237247327057301,216,000730
2002-05-22630667630667167,000667
2002-05-2163064263063649,000636
2002-05-20636650635645103,000645
2002-05-1764164962963190,000631
2002-05-1662165062165080,000650
2002-05-15624635624630105,000630
2002-05-1464064061561569,000615
2002-05-1363564263063088,000630
2002-05-10648657633655146,000655
2002-05-0963264863263986,000639
2002-05-0862163062162444,000624
2002-05-0761562861262877,000628
2002-05-0264164563863857,000638
2002-05-01650651645651111,000651
2002-04-30655656638638146,000638
2002-04-26650667650661799,000661
2002-04-25645645637639237,000639
2002-04-24630645626637354,000637
2002-04-23609628605626342,000626
2002-04-22600618600611280,000611
2002-04-19585599585599138,000599
2002-04-18593593580589168,000589
2002-04-17572594572594167,000594
2002-04-16565565560562102,000562
2002-04-1555556555456584,000565
2002-04-1255558055556562,000565
2002-04-1156256556056099,000560
2002-04-10556565556564124,000564
2002-04-0958058356256872,000568
2002-04-0859159157557589,000575
2002-04-05605610590595275,000595
2002-04-04543604543600647,000600
2002-04-03529554519553122,000553
2002-04-02501535501530142,000530
2002-04-0151351350150160,000501
2002-03-2951852151251344,000513
2002-03-2851752951251741,000517
2002-03-2751552551452159,000521
2002-03-2652752751052026,000520
2002-03-2554054051251962,000519
2002-03-22550550511515104,000515
2002-03-20560561550551160,000551
2002-03-19534558534550140,000550
2002-03-1854855053053084,000530
2002-03-1551052951052859,000528
2002-03-1449951249751145,000511
2002-03-1352554552052180,000521
2002-03-1255555552953594,000535
2002-03-11540565537561150,000561
2002-03-08509540500530398,000530
2002-03-0750051349751398,000513
2002-03-0648649948349280,000492
2002-03-05498500490497108,000497
2002-03-04480488480488146,000488
2002-03-0147047045146069,000460
2002-02-28465489463470113,000470
2002-02-27439465439465100,000465
2002-02-2643144143043999,000439
2002-02-25426432425428109,000428
2002-02-2240741240541055,000410
2002-02-2140540540240562,000405
2002-02-2039840639840545,000405
2002-02-1940441139940048,000400
2002-02-1840040439740445,000404
2002-02-1541541740940948,000409
2002-02-1441042441041550,000415
2002-02-1340341440341179,000411
2002-02-1240240940040365,000403
2002-02-08390404390399108,000399
2002-02-0739440439039433,000394
2002-02-0638939538939037,000390
2002-02-0541241239439943,000399
2002-02-0441642641141238,000412
2002-02-0140841240541148,000411
2002-01-3142042040941131,000411
2002-01-3041541540541040,000410
2002-01-2941742241541828,000418
2002-01-2842242641541542,000415
2002-01-2544044042242245,000422
2002-01-2443043342542541,000425
2002-01-2343143543043024,000430
2002-01-2244644643643941,000439
2002-01-2143345042844655,000446
2002-01-1842042341041941,000419
2002-01-1741742241742039,000420
2002-01-1642642641441747,000417
2002-01-1544044042542625,000426
2002-01-1144844844044063,000440
2002-01-1045745744044586,000445
2002-01-0946046145745722,000457
2002-01-0846446646046460,000464
2002-01-0748548547247222,000472
2002-01-0445947045947015,000470

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