6807 日本航空電子工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,152 | 1,174 | 1,138 | 1,141 | 60,000 | 1,141 |
| 2003-12-29 | 1,125 | 1,136 | 1,118 | 1,132 | 116,000 | 1,132 |
| 2003-12-26 | 1,120 | 1,129 | 1,115 | 1,120 | 144,000 | 1,120 |
| 2003-12-25 | 1,094 | 1,118 | 1,085 | 1,108 | 166,000 | 1,108 |
| 2003-12-24 | 1,070 | 1,093 | 1,069 | 1,093 | 124,000 | 1,093 |
| 2003-12-22 | 1,046 | 1,066 | 1,044 | 1,063 | 125,000 | 1,063 |
| 2003-12-19 | 1,050 | 1,072 | 1,038 | 1,056 | 251,000 | 1,056 |
| 2003-12-18 | 1,070 | 1,070 | 1,042 | 1,050 | 134,000 | 1,050 |
| 2003-12-17 | 1,093 | 1,093 | 1,066 | 1,075 | 210,000 | 1,075 |
| 2003-12-16 | 1,098 | 1,098 | 1,075 | 1,075 | 112,000 | 1,075 |
| 2003-12-15 | 1,089 | 1,120 | 1,089 | 1,112 | 191,000 | 1,112 |
| 2003-12-12 | 1,069 | 1,088 | 1,055 | 1,080 | 244,000 | 1,080 |
| 2003-12-11 | 1,031 | 1,055 | 1,031 | 1,050 | 160,000 | 1,050 |
| 2003-12-10 | 1,056 | 1,056 | 1,026 | 1,031 | 171,000 | 1,031 |
| 2003-12-09 | 1,051 | 1,059 | 1,028 | 1,036 | 117,000 | 1,036 |
| 2003-12-08 | 1,041 | 1,061 | 1,023 | 1,031 | 87,000 | 1,031 |
| 2003-12-05 | 1,090 | 1,092 | 1,070 | 1,070 | 74,000 | 1,070 |
| 2003-12-04 | 1,100 | 1,113 | 1,090 | 1,091 | 212,000 | 1,091 |
| 2003-12-03 | 1,125 | 1,125 | 1,092 | 1,092 | 158,000 | 1,092 |
| 2003-12-02 | 1,109 | 1,135 | 1,109 | 1,112 | 231,000 | 1,112 |
| 2003-12-01 | 1,079 | 1,130 | 1,078 | 1,112 | 478,000 | 1,112 |
| 2003-11-28 | 1,080 | 1,155 | 1,068 | 1,140 | 315,000 | 1,140 |
| 2003-11-27 | 1,079 | 1,079 | 1,060 | 1,060 | 621,000 | 1,060 |
| 2003-11-26 | 1,057 | 1,084 | 1,052 | 1,073 | 595,000 | 1,073 |
| 2003-11-25 | 1,059 | 1,110 | 1,059 | 1,097 | 199,000 | 1,097 |
| 2003-11-21 | 1,046 | 1,048 | 1,016 | 1,030 | 301,000 | 1,030 |
| 2003-11-20 | 1,076 | 1,090 | 1,048 | 1,066 | 264,000 | 1,066 |
| 2003-11-19 | 1,111 | 1,111 | 1,053 | 1,074 | 81,000 | 1,074 |
| 2003-11-18 | 1,058 | 1,120 | 1,058 | 1,111 | 415,000 | 1,111 |
| 2003-11-17 | 1,098 | 1,122 | 1,082 | 1,098 | 171,000 | 1,098 |
| 2003-11-14 | 1,167 | 1,194 | 1,163 | 1,178 | 271,000 | 1,178 |
| 2003-11-13 | 1,230 | 1,239 | 1,194 | 1,205 | 126,000 | 1,205 |
| 2003-11-12 | 1,239 | 1,258 | 1,225 | 1,229 | 312,000 | 1,229 |
| 2003-11-11 | 1,235 | 1,259 | 1,225 | 1,259 | 352,000 | 1,259 |
| 2003-11-10 | 1,244 | 1,268 | 1,240 | 1,268 | 181,000 | 1,268 |
| 2003-11-07 | 1,249 | 1,269 | 1,236 | 1,267 | 267,000 | 1,267 |
| 2003-11-06 | 1,249 | 1,275 | 1,240 | 1,249 | 344,000 | 1,249 |
| 2003-11-05 | 1,240 | 1,250 | 1,234 | 1,248 | 408,000 | 1,248 |
| 2003-11-04 | 1,190 | 1,240 | 1,190 | 1,240 | 376,000 | 1,240 |
| 2003-10-31 | 1,211 | 1,214 | 1,180 | 1,195 | 142,000 | 1,195 |
| 2003-10-30 | 1,180 | 1,232 | 1,176 | 1,224 | 288,000 | 1,224 |
| 2003-10-29 | 1,189 | 1,229 | 1,189 | 1,220 | 370,000 | 1,220 |
| 2003-10-28 | 1,148 | 1,172 | 1,144 | 1,172 | 208,000 | 1,172 |
| 2003-10-27 | 1,169 | 1,170 | 1,140 | 1,151 | 188,000 | 1,151 |
| 2003-10-24 | 1,127 | 1,170 | 1,127 | 1,169 | 204,000 | 1,169 |
| 2003-10-23 | 1,125 | 1,136 | 1,107 | 1,126 | 200,000 | 1,126 |
| 2003-10-22 | 1,204 | 1,204 | 1,167 | 1,195 | 168,000 | 1,195 |
| 2003-10-21 | 1,230 | 1,250 | 1,206 | 1,208 | 384,000 | 1,208 |
| 2003-10-20 | 1,160 | 1,200 | 1,160 | 1,200 | 293,000 | 1,200 |
| 2003-10-17 | 1,130 | 1,195 | 1,114 | 1,195 | 445,000 | 1,195 |
| 2003-10-16 | 1,100 | 1,122 | 1,099 | 1,122 | 243,000 | 1,122 |
| 2003-10-15 | 1,150 | 1,158 | 1,106 | 1,107 | 177,000 | 1,107 |
| 2003-10-14 | 1,124 | 1,149 | 1,122 | 1,122 | 248,000 | 1,122 |
| 2003-10-10 | 1,093 | 1,125 | 1,093 | 1,120 | 241,000 | 1,120 |
| 2003-10-09 | 1,100 | 1,120 | 1,087 | 1,092 | 197,000 | 1,092 |
| 2003-10-08 | 1,174 | 1,176 | 1,115 | 1,132 | 221,000 | 1,132 |
| 2003-10-07 | 1,171 | 1,180 | 1,155 | 1,176 | 281,000 | 1,176 |
| 2003-10-06 | 1,136 | 1,171 | 1,129 | 1,171 | 379,000 | 1,171 |
| 2003-10-03 | 1,117 | 1,137 | 1,117 | 1,129 | 235,000 | 1,129 |
| 2003-10-02 | 1,106 | 1,126 | 1,103 | 1,120 | 358,000 | 1,120 |
| 2003-10-01 | 1,095 | 1,120 | 1,077 | 1,103 | 300,000 | 1,103 |
| 2003-09-30 | 1,047 | 1,100 | 1,046 | 1,095 | 188,000 | 1,095 |
| 2003-09-29 | 1,098 | 1,098 | 1,052 | 1,064 | 145,000 | 1,064 |
| 2003-09-26 | 1,050 | 1,100 | 1,050 | 1,098 | 247,000 | 1,098 |
| 2003-09-25 | 1,030 | 1,047 | 1,028 | 1,045 | 247,000 | 1,045 |
| 2003-09-24 | 1,054 | 1,060 | 1,033 | 1,038 | 195,000 | 1,038 |
| 2003-09-22 | 1,068 | 1,068 | 1,045 | 1,054 | 171,000 | 1,054 |
| 2003-09-19 | 1,087 | 1,099 | 1,083 | 1,099 | 193,000 | 1,099 |
| 2003-09-18 | 1,079 | 1,100 | 1,079 | 1,097 | 321,000 | 1,097 |
| 2003-09-17 | 1,089 | 1,100 | 1,058 | 1,068 | 142,000 | 1,068 |
| 2003-09-16 | 1,100 | 1,100 | 1,069 | 1,069 | 115,000 | 1,069 |
| 2003-09-12 | 1,092 | 1,101 | 1,089 | 1,099 | 437,000 | 1,099 |
| 2003-09-11 | 1,035 | 1,066 | 1,031 | 1,052 | 299,000 | 1,052 |
| 2003-09-10 | 1,076 | 1,093 | 1,060 | 1,070 | 249,000 | 1,070 |
| 2003-09-09 | 1,055 | 1,110 | 1,054 | 1,096 | 303,000 | 1,096 |
| 2003-09-08 | 1,036 | 1,067 | 1,032 | 1,053 | 178,000 | 1,053 |
| 2003-09-05 | 1,090 | 1,090 | 1,075 | 1,076 | 211,000 | 1,076 |
| 2003-09-04 | 1,090 | 1,111 | 1,086 | 1,090 | 145,000 | 1,090 |
| 2003-09-03 | 1,119 | 1,122 | 1,088 | 1,110 | 359,000 | 1,110 |
| 2003-09-02 | 1,099 | 1,107 | 1,093 | 1,100 | 412,000 | 1,100 |
| 2003-09-01 | 1,051 | 1,097 | 1,051 | 1,083 | 305,000 | 1,083 |
| 2003-08-29 | 1,030 | 1,066 | 1,030 | 1,050 | 269,000 | 1,050 |
| 2003-08-28 | 1,001 | 1,046 | 1,000 | 1,041 | 270,000 | 1,041 |
| 2003-08-27 | 1,002 | 1,018 | 997 | 997 | 324,000 | 997 |
| 2003-08-26 | 1,009 | 1,014 | 980 | 1,011 | 280,000 | 1,011 |
| 2003-08-25 | 1,031 | 1,038 | 1,027 | 1,027 | 284,000 | 1,027 |
| 2003-08-22 | 1,040 | 1,070 | 1,040 | 1,045 | 447,000 | 1,045 |
| 2003-08-21 | 993 | 1,030 | 987 | 1,030 | 282,000 | 1,030 |
| 2003-08-20 | 997 | 1,009 | 985 | 1,002 | 244,000 | 1,002 |
| 2003-08-19 | 990 | 1,020 | 980 | 1,002 | 449,000 | 1,002 |
| 2003-08-18 | 954 | 980 | 950 | 980 | 221,000 | 980 |
| 2003-08-15 | 945 | 956 | 938 | 950 | 304,000 | 950 |
| 2003-08-14 | 945 | 950 | 936 | 949 | 268,000 | 949 |
| 2003-08-13 | 918 | 948 | 918 | 945 | 435,000 | 945 |
| 2003-08-12 | 911 | 930 | 911 | 919 | 274,000 | 919 |
| 2003-08-11 | 910 | 929 | 904 | 929 | 275,000 | 929 |
| 2003-08-08 | 897 | 914 | 890 | 902 | 401,000 | 902 |
| 2003-08-07 | 870 | 895 | 866 | 890 | 464,000 | 890 |
| 2003-08-06 | 849 | 870 | 838 | 855 | 215,000 | 855 |
| 2003-08-05 | 861 | 868 | 845 | 856 | 286,000 | 856 |
| 2003-08-04 | 861 | 865 | 840 | 851 | 233,000 | 851 |
| 2003-08-01 | 859 | 880 | 851 | 861 | 554,000 | 861 |
| 2003-07-31 | 805 | 839 | 805 | 831 | 556,000 | 831 |
| 2003-07-30 | 810 | 817 | 795 | 798 | 101,000 | 798 |
| 2003-07-29 | 811 | 816 | 807 | 808 | 130,000 | 808 |
| 2003-07-28 | 815 | 821 | 809 | 811 | 160,000 | 811 |
| 2003-07-25 | 820 | 820 | 807 | 807 | 133,000 | 807 |
| 2003-07-24 | 803 | 826 | 803 | 816 | 430,000 | 816 |
| 2003-07-23 | 774 | 800 | 770 | 799 | 131,000 | 799 |
| 2003-07-22 | 774 | 790 | 769 | 774 | 122,000 | 774 |
| 2003-07-18 | 749 | 768 | 749 | 764 | 154,000 | 764 |
| 2003-07-17 | 770 | 774 | 768 | 769 | 232,000 | 769 |
| 2003-07-16 | 763 | 782 | 763 | 774 | 243,000 | 774 |
| 2003-07-15 | 781 | 793 | 780 | 783 | 185,000 | 783 |
| 2003-07-14 | 785 | 793 | 785 | 787 | 180,000 | 787 |
| 2003-07-11 | 798 | 802 | 785 | 787 | 214,000 | 787 |
| 2003-07-10 | 793 | 820 | 786 | 817 | 540,000 | 817 |
| 2003-07-09 | 795 | 823 | 790 | 793 | 542,000 | 793 |
| 2003-07-08 | 749 | 786 | 745 | 775 | 587,000 | 775 |
| 2003-07-07 | 730 | 740 | 718 | 729 | 153,000 | 729 |
| 2003-07-04 | 706 | 741 | 706 | 740 | 149,000 | 740 |
| 2003-07-03 | 749 | 750 | 726 | 726 | 249,000 | 726 |
| 2003-07-02 | 750 | 750 | 740 | 743 | 156,000 | 743 |
| 2003-07-01 | 716 | 740 | 716 | 736 | 175,000 | 736 |
| 2003-06-30 | 714 | 735 | 714 | 726 | 179,000 | 726 |
| 2003-06-27 | 709 | 718 | 709 | 714 | 108,000 | 714 |
| 2003-06-26 | 700 | 710 | 698 | 707 | 131,000 | 707 |
| 2003-06-25 | 718 | 718 | 700 | 700 | 91,000 | 700 |
| 2003-06-24 | 705 | 709 | 688 | 688 | 113,000 | 688 |
| 2003-06-23 | 718 | 725 | 705 | 712 | 306,000 | 712 |
| 2003-06-20 | 728 | 730 | 725 | 728 | 91,000 | 728 |
| 2003-06-19 | 740 | 744 | 735 | 738 | 112,000 | 738 |
| 2003-06-18 | 745 | 748 | 732 | 740 | 180,000 | 740 |
| 2003-06-17 | 738 | 743 | 730 | 739 | 261,000 | 739 |
| 2003-06-16 | 736 | 739 | 730 | 730 | 197,000 | 730 |
| 2003-06-13 | 741 | 743 | 730 | 739 | 287,000 | 739 |
| 2003-06-12 | 746 | 751 | 740 | 741 | 293,000 | 741 |
| 2003-06-11 | 749 | 749 | 730 | 736 | 142,000 | 736 |
| 2003-06-10 | 734 | 750 | 730 | 736 | 127,000 | 736 |
| 2003-06-09 | 739 | 757 | 739 | 754 | 188,000 | 754 |
| 2003-06-06 | 751 | 752 | 742 | 749 | 212,000 | 749 |
| 2003-06-05 | 740 | 757 | 740 | 751 | 412,000 | 751 |
| 2003-06-04 | 726 | 742 | 717 | 720 | 217,000 | 720 |
| 2003-06-03 | 736 | 745 | 736 | 736 | 212,000 | 736 |
| 2003-06-02 | 745 | 758 | 741 | 746 | 256,000 | 746 |
| 2003-05-30 | 750 | 765 | 745 | 745 | 310,000 | 745 |
| 2003-05-29 | 751 | 755 | 742 | 749 | 204,000 | 749 |
| 2003-05-28 | 735 | 748 | 734 | 748 | 421,000 | 748 |
| 2003-05-27 | 717 | 725 | 717 | 721 | 435,000 | 721 |
| 2003-05-26 | 714 | 719 | 714 | 714 | 125,000 | 714 |
| 2003-05-23 | 720 | 723 | 712 | 714 | 218,000 | 714 |
| 2003-05-22 | 711 | 717 | 706 | 712 | 201,000 | 712 |
| 2003-05-21 | 719 | 719 | 702 | 710 | 154,000 | 710 |
| 2003-05-20 | 692 | 720 | 691 | 720 | 108,000 | 720 |
| 2003-05-19 | 719 | 719 | 695 | 695 | 256,000 | 695 |
| 2003-05-16 | 702 | 726 | 702 | 723 | 391,000 | 723 |
| 2003-05-15 | 704 | 708 | 694 | 708 | 256,000 | 708 |
| 2003-05-14 | 676 | 704 | 674 | 697 | 296,000 | 697 |
| 2003-05-13 | 685 | 688 | 676 | 676 | 90,000 | 676 |
| 2003-05-12 | 680 | 695 | 672 | 692 | 197,000 | 692 |
| 2003-05-09 | 681 | 696 | 679 | 680 | 271,000 | 680 |
| 2003-05-08 | 662 | 698 | 660 | 680 | 170,000 | 680 |
| 2003-05-07 | 680 | 680 | 655 | 660 | 155,000 | 660 |
| 2003-05-06 | 703 | 703 | 686 | 690 | 254,000 | 690 |
| 2003-05-02 | 642 | 686 | 631 | 683 | 430,000 | 683 |
| 2003-05-01 | 659 | 659 | 643 | 647 | 376,000 | 647 |
| 2003-04-30 | 619 | 665 | 615 | 659 | 514,000 | 659 |
| 2003-04-28 | 605 | 612 | 599 | 609 | 231,000 | 609 |
| 2003-04-25 | 568 | 600 | 568 | 592 | 347,000 | 592 |
| 2003-04-24 | 545 | 557 | 535 | 535 | 190,000 | 535 |
| 2003-04-23 | 572 | 572 | 546 | 550 | 113,000 | 550 |
| 2003-04-22 | 580 | 585 | 568 | 568 | 58,000 | 568 |
| 2003-04-21 | 565 | 575 | 565 | 573 | 53,000 | 573 |
| 2003-04-18 | 566 | 571 | 564 | 564 | 48,000 | 564 |
| 2003-04-17 | 575 | 576 | 559 | 559 | 172,000 | 559 |
| 2003-04-16 | 571 | 585 | 570 | 582 | 93,000 | 582 |
| 2003-04-15 | 563 | 570 | 551 | 551 | 146,000 | 551 |
| 2003-04-14 | 564 | 577 | 560 | 572 | 125,000 | 572 |
| 2003-04-11 | 583 | 584 | 572 | 584 | 68,000 | 584 |
| 2003-04-10 | 592 | 592 | 578 | 584 | 92,000 | 584 |
| 2003-04-09 | 577 | 592 | 576 | 592 | 103,000 | 592 |
| 2003-04-08 | 602 | 603 | 585 | 587 | 145,000 | 587 |
| 2003-04-07 | 615 | 616 | 605 | 612 | 99,000 | 612 |
| 2003-04-04 | 604 | 614 | 594 | 610 | 187,000 | 610 |
| 2003-04-03 | 582 | 605 | 574 | 594 | 241,000 | 594 |
| 2003-04-02 | 574 | 574 | 559 | 562 | 80,000 | 562 |
| 2003-04-01 | 539 | 588 | 539 | 573 | 270,000 | 573 |
| 2003-03-31 | 550 | 551 | 545 | 547 | 78,000 | 547 |
| 2003-03-28 | 560 | 565 | 552 | 560 | 137,000 | 560 |
| 2003-03-27 | 557 | 572 | 557 | 561 | 146,000 | 561 |
| 2003-03-26 | 557 | 562 | 552 | 556 | 77,000 | 556 |
| 2003-03-25 | 557 | 557 | 535 | 557 | 98,000 | 557 |
| 2003-03-24 | 560 | 564 | 555 | 562 | 156,000 | 562 |
| 2003-03-20 | 509 | 555 | 509 | 537 | 285,000 | 537 |
| 2003-03-19 | 503 | 511 | 503 | 505 | 108,000 | 505 |
| 2003-03-18 | 513 | 513 | 500 | 503 | 143,000 | 503 |
| 2003-03-17 | 493 | 502 | 488 | 498 | 154,000 | 498 |
| 2003-03-14 | 493 | 504 | 486 | 496 | 389,000 | 496 |
| 2003-03-13 | 475 | 477 | 466 | 475 | 54,000 | 475 |
| 2003-03-12 | 466 | 478 | 456 | 475 | 163,000 | 475 |
| 2003-03-11 | 468 | 475 | 464 | 466 | 67,000 | 466 |
| 2003-03-10 | 470 | 474 | 456 | 470 | 175,000 | 470 |
| 2003-03-07 | 506 | 509 | 485 | 485 | 231,000 | 485 |
| 2003-03-06 | 518 | 520 | 505 | 511 | 222,000 | 511 |
| 2003-03-05 | 510 | 512 | 507 | 512 | 76,000 | 512 |
| 2003-03-04 | 506 | 514 | 500 | 510 | 117,000 | 510 |
| 2003-03-03 | 515 | 515 | 500 | 506 | 193,000 | 506 |
| 2003-02-28 | 520 | 538 | 515 | 516 | 270,000 | 516 |
| 2003-02-27 | 545 | 545 | 508 | 517 | 420,000 | 517 |
| 2003-02-26 | 561 | 570 | 561 | 564 | 76,000 | 564 |
| 2003-02-25 | 571 | 571 | 555 | 559 | 105,000 | 559 |
| 2003-02-24 | 562 | 578 | 561 | 570 | 200,000 | 570 |
| 2003-02-21 | 574 | 574 | 555 | 561 | 307,000 | 561 |
| 2003-02-20 | 555 | 575 | 554 | 574 | 431,000 | 574 |
| 2003-02-19 | 566 | 570 | 551 | 554 | 393,000 | 554 |
| 2003-02-18 | 573 | 579 | 559 | 559 | 261,000 | 559 |
| 2003-02-17 | 596 | 599 | 560 | 567 | 217,000 | 567 |
| 2003-02-14 | 580 | 590 | 576 | 576 | 119,000 | 576 |
| 2003-02-13 | 585 | 590 | 576 | 577 | 68,000 | 577 |
| 2003-02-12 | 597 | 606 | 584 | 593 | 48,000 | 593 |
| 2003-02-10 | 588 | 600 | 580 | 596 | 40,000 | 596 |
| 2003-02-07 | 593 | 598 | 588 | 588 | 70,000 | 588 |
| 2003-02-06 | 600 | 602 | 592 | 598 | 63,000 | 598 |
| 2003-02-05 | 605 | 618 | 593 | 606 | 230,000 | 606 |
| 2003-02-04 | 612 | 617 | 595 | 611 | 290,000 | 611 |
| 2003-02-03 | 576 | 605 | 575 | 593 | 182,000 | 593 |
| 2003-01-31 | 566 | 568 | 556 | 556 | 103,000 | 556 |
| 2003-01-30 | 570 | 577 | 566 | 566 | 94,000 | 566 |
| 2003-01-29 | 595 | 597 | 569 | 570 | 122,000 | 570 |
| 2003-01-28 | 596 | 601 | 592 | 598 | 86,000 | 598 |
| 2003-01-27 | 613 | 614 | 596 | 606 | 178,000 | 606 |
| 2003-01-24 | 644 | 644 | 617 | 624 | 111,000 | 624 |
| 2003-01-23 | 617 | 635 | 616 | 635 | 90,000 | 635 |
| 2003-01-22 | 627 | 627 | 617 | 618 | 28,000 | 618 |
| 2003-01-21 | 629 | 637 | 616 | 637 | 42,000 | 637 |
| 2003-01-20 | 636 | 639 | 620 | 639 | 58,000 | 639 |
| 2003-01-17 | 616 | 635 | 616 | 635 | 53,000 | 635 |
| 2003-01-16 | 607 | 622 | 602 | 620 | 47,000 | 620 |
| 2003-01-15 | 614 | 620 | 614 | 617 | 35,000 | 617 |
| 2003-01-14 | 604 | 616 | 603 | 604 | 58,000 | 604 |
| 2003-01-10 | 610 | 611 | 601 | 602 | 124,000 | 602 |
| 2003-01-09 | 617 | 617 | 602 | 617 | 90,000 | 617 |
| 2003-01-08 | 630 | 635 | 625 | 625 | 32,000 | 625 |
| 2003-01-07 | 640 | 649 | 629 | 629 | 52,000 | 629 |
| 2003-01-06 | 625 | 634 | 625 | 634 | 11,000 | 634 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
