6807 日本航空電子工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 367 | 373 | 367 | 372 | 60,000 | 372 |
| 2008-12-29 | 372 | 373 | 364 | 372 | 95,000 | 372 |
| 2008-12-26 | 365 | 369 | 362 | 369 | 96,000 | 369 |
| 2008-12-25 | 368 | 373 | 359 | 364 | 481,000 | 364 |
| 2008-12-24 | 343 | 355 | 341 | 343 | 154,000 | 343 |
| 2008-12-22 | 343 | 356 | 343 | 353 | 232,000 | 353 |
| 2008-12-19 | 352 | 355 | 345 | 348 | 305,000 | 348 |
| 2008-12-18 | 356 | 360 | 353 | 357 | 336,000 | 357 |
| 2008-12-17 | 374 | 376 | 348 | 355 | 364,000 | 355 |
| 2008-12-16 | 380 | 381 | 367 | 369 | 234,000 | 369 |
| 2008-12-15 | 365 | 379 | 364 | 377 | 376,000 | 377 |
| 2008-12-12 | 370 | 377 | 360 | 365 | 705,000 | 365 |
| 2008-12-11 | 381 | 390 | 373 | 383 | 339,000 | 383 |
| 2008-12-10 | 383 | 395 | 373 | 392 | 547,000 | 392 |
| 2008-12-09 | 379 | 390 | 366 | 373 | 456,000 | 373 |
| 2008-12-08 | 356 | 370 | 351 | 369 | 204,000 | 369 |
| 2008-12-05 | 355 | 355 | 346 | 351 | 220,000 | 351 |
| 2008-12-04 | 363 | 363 | 349 | 350 | 343,000 | 350 |
| 2008-12-03 | 382 | 382 | 360 | 366 | 288,000 | 366 |
| 2008-12-02 | 358 | 393 | 358 | 372 | 598,000 | 372 |
| 2008-12-01 | 368 | 389 | 361 | 377 | 496,000 | 377 |
| 2008-11-28 | 361 | 375 | 360 | 366 | 392,000 | 366 |
| 2008-11-27 | 365 | 371 | 361 | 366 | 272,000 | 366 |
| 2008-11-26 | 364 | 372 | 357 | 363 | 271,000 | 363 |
| 2008-11-25 | 361 | 390 | 357 | 379 | 550,000 | 379 |
| 2008-11-21 | 316 | 348 | 315 | 344 | 578,000 | 344 |
| 2008-11-20 | 350 | 352 | 317 | 320 | 941,000 | 320 |
| 2008-11-19 | 374 | 379 | 354 | 359 | 507,000 | 359 |
| 2008-11-18 | 372 | 381 | 367 | 367 | 401,000 | 367 |
| 2008-11-17 | 373 | 385 | 362 | 372 | 510,000 | 372 |
| 2008-11-14 | 388 | 388 | 374 | 376 | 292,000 | 376 |
| 2008-11-13 | 370 | 375 | 362 | 363 | 317,000 | 363 |
| 2008-11-12 | 389 | 393 | 377 | 380 | 417,000 | 380 |
| 2008-11-11 | 391 | 410 | 390 | 394 | 297,000 | 394 |
| 2008-11-10 | 392 | 406 | 387 | 401 | 209,000 | 401 |
| 2008-11-07 | 394 | 398 | 360 | 382 | 786,000 | 382 |
| 2008-11-06 | 417 | 420 | 401 | 404 | 366,000 | 404 |
| 2008-11-05 | 410 | 440 | 407 | 439 | 765,000 | 439 |
| 2008-11-04 | 380 | 392 | 378 | 388 | 403,000 | 388 |
| 2008-10-31 | 374 | 384 | 360 | 371 | 1,159,000 | 371 |
| 2008-10-30 | 352 | 397 | 340 | 390 | 978,000 | 390 |
| 2008-10-29 | 364 | 372 | 345 | 362 | 821,000 | 362 |
| 2008-10-28 | 331 | 338 | 291 | 329 | 1,647,000 | 329 |
| 2008-10-27 | 350 | 374 | 326 | 326 | 747,000 | 326 |
| 2008-10-24 | 403 | 403 | 342 | 343 | 1,261,000 | 343 |
| 2008-10-23 | 370 | 405 | 362 | 403 | 919,000 | 403 |
| 2008-10-22 | 388 | 413 | 382 | 395 | 718,000 | 395 |
| 2008-10-21 | 410 | 419 | 400 | 413 | 865,000 | 413 |
| 2008-10-20 | 365 | 411 | 360 | 409 | 1,011,000 | 409 |
| 2008-10-17 | 396 | 400 | 354 | 361 | 829,000 | 361 |
| 2008-10-16 | 405 | 405 | 363 | 381 | 1,135,000 | 381 |
| 2008-10-15 | 430 | 440 | 414 | 436 | 718,000 | 436 |
| 2008-10-14 | 421 | 440 | 410 | 439 | 847,000 | 439 |
| 2008-10-10 | 360 | 385 | 333 | 380 | 1,759,000 | 380 |
| 2008-10-09 | 350 | 377 | 349 | 371 | 1,134,000 | 371 |
| 2008-10-08 | 375 | 381 | 336 | 342 | 735,000 | 342 |
| 2008-10-07 | 365 | 404 | 365 | 385 | 741,000 | 385 |
| 2008-10-06 | 425 | 430 | 398 | 404 | 697,000 | 404 |
| 2008-10-03 | 450 | 450 | 420 | 432 | 621,000 | 432 |
| 2008-10-02 | 494 | 494 | 448 | 450 | 894,000 | 450 |
| 2008-10-01 | 498 | 500 | 481 | 491 | 567,000 | 491 |
| 2008-09-30 | 478 | 494 | 473 | 486 | 734,000 | 486 |
| 2008-09-29 | 534 | 534 | 510 | 510 | 450,000 | 510 |
| 2008-09-26 | 547 | 547 | 523 | 532 | 440,000 | 532 |
| 2008-09-25 | 535 | 541 | 520 | 538 | 653,000 | 538 |
| 2008-09-24 | 560 | 561 | 538 | 550 | 578,000 | 550 |
| 2008-09-22 | 556 | 589 | 553 | 571 | 989,000 | 571 |
| 2008-09-19 | 552 | 554 | 534 | 541 | 875,000 | 541 |
| 2008-09-18 | 526 | 554 | 526 | 552 | 969,000 | 552 |
| 2008-09-17 | 522 | 569 | 516 | 565 | 1,575,000 | 565 |
| 2008-09-16 | 516 | 525 | 508 | 512 | 595,000 | 512 |
| 2008-09-12 | 536 | 545 | 530 | 536 | 1,164,000 | 536 |
| 2008-09-11 | 557 | 562 | 537 | 537 | 616,000 | 537 |
| 2008-09-10 | 560 | 576 | 555 | 571 | 798,000 | 571 |
| 2008-09-09 | 584 | 584 | 570 | 577 | 464,000 | 577 |
| 2008-09-08 | 588 | 592 | 575 | 583 | 464,000 | 583 |
| 2008-09-05 | 551 | 571 | 551 | 567 | 596,000 | 567 |
| 2008-09-04 | 625 | 626 | 569 | 580 | 1,089,000 | 580 |
| 2008-09-03 | 640 | 651 | 627 | 628 | 850,000 | 628 |
| 2008-09-02 | 678 | 690 | 642 | 650 | 947,000 | 650 |
| 2008-09-01 | 664 | 712 | 664 | 692 | 1,028,000 | 692 |
| 2008-08-29 | 678 | 684 | 673 | 684 | 430,000 | 684 |
| 2008-08-28 | 680 | 681 | 655 | 662 | 382,000 | 662 |
| 2008-08-27 | 678 | 681 | 667 | 676 | 299,000 | 676 |
| 2008-08-26 | 678 | 678 | 657 | 669 | 785,000 | 669 |
| 2008-08-25 | 670 | 697 | 670 | 690 | 597,000 | 690 |
| 2008-08-22 | 686 | 687 | 661 | 665 | 807,000 | 665 |
| 2008-08-21 | 718 | 718 | 703 | 706 | 317,000 | 706 |
| 2008-08-20 | 717 | 721 | 704 | 718 | 315,000 | 718 |
| 2008-08-19 | 731 | 735 | 716 | 721 | 416,000 | 721 |
| 2008-08-18 | 734 | 760 | 734 | 741 | 336,000 | 741 |
| 2008-08-15 | 723 | 745 | 723 | 744 | 312,000 | 744 |
| 2008-08-14 | 738 | 749 | 726 | 732 | 364,000 | 732 |
| 2008-08-13 | 740 | 742 | 721 | 735 | 358,000 | 735 |
| 2008-08-12 | 761 | 764 | 740 | 740 | 503,000 | 740 |
| 2008-08-11 | 760 | 779 | 755 | 772 | 600,000 | 772 |
| 2008-08-08 | 740 | 757 | 726 | 750 | 507,000 | 750 |
| 2008-08-07 | 724 | 752 | 720 | 748 | 811,000 | 748 |
| 2008-08-06 | 726 | 734 | 711 | 722 | 875,000 | 722 |
| 2008-08-05 | 700 | 712 | 691 | 709 | 694,000 | 709 |
| 2008-08-04 | 725 | 727 | 700 | 701 | 885,000 | 701 |
| 2008-08-01 | 734 | 735 | 706 | 711 | 778,000 | 711 |
| 2008-07-31 | 775 | 775 | 704 | 732 | 2,622,000 | 732 |
| 2008-07-30 | 807 | 809 | 774 | 784 | 1,205,000 | 784 |
| 2008-07-29 | 783 | 815 | 781 | 806 | 673,000 | 806 |
| 2008-07-28 | 817 | 821 | 782 | 793 | 903,000 | 793 |
| 2008-07-25 | 835 | 839 | 809 | 821 | 574,000 | 821 |
| 2008-07-24 | 831 | 855 | 829 | 850 | 468,000 | 850 |
| 2008-07-23 | 809 | 840 | 807 | 827 | 508,000 | 827 |
| 2008-07-22 | 789 | 797 | 778 | 796 | 502,000 | 796 |
| 2008-07-18 | 796 | 796 | 754 | 769 | 732,000 | 769 |
| 2008-07-17 | 800 | 801 | 779 | 786 | 568,000 | 786 |
| 2008-07-16 | 775 | 798 | 767 | 783 | 836,000 | 783 |
| 2008-07-15 | 818 | 818 | 781 | 784 | 689,000 | 784 |
| 2008-07-14 | 839 | 864 | 832 | 838 | 533,000 | 838 |
| 2008-07-11 | 844 | 860 | 829 | 848 | 594,000 | 848 |
| 2008-07-10 | 830 | 853 | 815 | 839 | 934,000 | 839 |
| 2008-07-09 | 856 | 866 | 827 | 828 | 768,000 | 828 |
| 2008-07-08 | 879 | 879 | 843 | 846 | 837,000 | 846 |
| 2008-07-07 | 861 | 885 | 854 | 872 | 711,000 | 872 |
| 2008-07-04 | 879 | 889 | 855 | 868 | 663,000 | 868 |
| 2008-07-03 | 856 | 896 | 848 | 889 | 928,000 | 889 |
| 2008-07-02 | 918 | 922 | 883 | 886 | 838,000 | 886 |
| 2008-07-01 | 944 | 944 | 921 | 928 | 712,000 | 928 |
| 2008-06-30 | 945 | 957 | 929 | 929 | 704,000 | 929 |
| 2008-06-27 | 950 | 960 | 940 | 948 | 708,000 | 948 |
| 2008-06-26 | 983 | 992 | 970 | 973 | 401,000 | 973 |
| 2008-06-25 | 987 | 987 | 956 | 973 | 526,000 | 973 |
| 2008-06-24 | 980 | 980 | 952 | 957 | 458,000 | 957 |
| 2008-06-23 | 950 | 985 | 945 | 979 | 421,000 | 979 |
| 2008-06-20 | 1,000 | 1,003 | 966 | 970 | 360,000 | 970 |
| 2008-06-19 | 1,004 | 1,011 | 992 | 997 | 295,000 | 997 |
| 2008-06-18 | 1,009 | 1,019 | 1,004 | 1,017 | 292,000 | 1,017 |
| 2008-06-17 | 1,015 | 1,022 | 993 | 1,001 | 682,000 | 1,001 |
| 2008-06-16 | 1,005 | 1,017 | 996 | 1,015 | 596,000 | 1,015 |
| 2008-06-13 | 992 | 1,014 | 982 | 993 | 734,000 | 993 |
| 2008-06-12 | 964 | 989 | 951 | 982 | 619,000 | 982 |
| 2008-06-11 | 975 | 980 | 945 | 977 | 797,000 | 977 |
| 2008-06-10 | 1,010 | 1,015 | 963 | 968 | 681,000 | 968 |
| 2008-06-09 | 958 | 1,000 | 958 | 991 | 644,000 | 991 |
| 2008-06-06 | 1,059 | 1,063 | 986 | 988 | 1,508,000 | 988 |
| 2008-06-05 | 997 | 1,024 | 996 | 1,021 | 1,008,000 | 1,021 |
| 2008-06-04 | 974 | 990 | 965 | 987 | 1,038,000 | 987 |
| 2008-06-03 | 940 | 949 | 928 | 944 | 758,000 | 944 |
| 2008-06-02 | 935 | 954 | 916 | 950 | 796,000 | 950 |
| 2008-05-30 | 928 | 928 | 909 | 928 | 605,000 | 928 |
| 2008-05-29 | 882 | 910 | 865 | 904 | 900,000 | 904 |
| 2008-05-28 | 896 | 898 | 858 | 863 | 768,000 | 863 |
| 2008-05-27 | 885 | 902 | 877 | 886 | 733,000 | 886 |
| 2008-05-26 | 910 | 910 | 880 | 882 | 753,000 | 882 |
| 2008-05-23 | 938 | 945 | 912 | 913 | 961,000 | 913 |
| 2008-05-22 | 916 | 939 | 908 | 931 | 676,000 | 931 |
| 2008-05-21 | 927 | 940 | 915 | 939 | 1,125,000 | 939 |
| 2008-05-20 | 938 | 953 | 924 | 934 | 1,660,000 | 934 |
| 2008-05-19 | 919 | 933 | 912 | 933 | 922,000 | 933 |
| 2008-05-16 | 904 | 916 | 890 | 914 | 1,143,000 | 914 |
| 2008-05-15 | 884 | 893 | 874 | 884 | 1,263,000 | 884 |
| 2008-05-14 | 865 | 867 | 844 | 864 | 672,000 | 864 |
| 2008-05-13 | 883 | 886 | 853 | 861 | 730,000 | 861 |
| 2008-05-12 | 856 | 878 | 840 | 873 | 703,000 | 873 |
| 2008-05-09 | 912 | 914 | 847 | 850 | 1,026,000 | 850 |
| 2008-05-08 | 892 | 923 | 892 | 907 | 1,104,000 | 907 |
| 2008-05-07 | 916 | 924 | 895 | 902 | 983,000 | 902 |
| 2008-05-02 | 913 | 926 | 900 | 910 | 2,117,000 | 910 |
| 2008-05-01 | 889 | 922 | 876 | 905 | 1,793,000 | 905 |
| 2008-04-30 | 888 | 917 | 875 | 899 | 1,853,000 | 899 |
| 2008-04-28 | 816 | 848 | 812 | 848 | 1,166,000 | 848 |
| 2008-04-25 | 798 | 804 | 791 | 796 | 419,000 | 796 |
| 2008-04-24 | 799 | 803 | 786 | 788 | 645,000 | 788 |
| 2008-04-23 | 788 | 806 | 781 | 790 | 574,000 | 790 |
| 2008-04-22 | 798 | 798 | 778 | 786 | 482,000 | 786 |
| 2008-04-21 | 801 | 816 | 784 | 791 | 1,408,000 | 791 |
| 2008-04-18 | 807 | 807 | 756 | 777 | 1,906,000 | 777 |
| 2008-04-17 | 805 | 807 | 793 | 797 | 630,000 | 797 |
| 2008-04-16 | 763 | 790 | 756 | 785 | 787,000 | 785 |
| 2008-04-15 | 758 | 773 | 748 | 749 | 779,000 | 749 |
| 2008-04-14 | 757 | 767 | 754 | 758 | 859,000 | 758 |
| 2008-04-11 | 761 | 789 | 760 | 787 | 705,000 | 787 |
| 2008-04-10 | 770 | 776 | 753 | 756 | 843,000 | 756 |
| 2008-04-09 | 804 | 807 | 782 | 790 | 914,000 | 790 |
| 2008-04-08 | 810 | 819 | 800 | 802 | 1,038,000 | 802 |
| 2008-04-07 | 787 | 805 | 772 | 804 | 1,171,000 | 804 |
| 2008-04-04 | 768 | 785 | 756 | 777 | 909,000 | 777 |
| 2008-04-03 | 756 | 773 | 750 | 768 | 915,000 | 768 |
| 2008-04-02 | 768 | 769 | 748 | 754 | 901,000 | 754 |
| 2008-04-01 | 742 | 754 | 732 | 744 | 1,151,000 | 744 |
| 2008-03-31 | 732 | 763 | 714 | 732 | 1,553,000 | 732 |
| 2008-03-28 | 711 | 745 | 704 | 742 | 1,174,000 | 742 |
| 2008-03-27 | 712 | 723 | 698 | 719 | 1,893,000 | 719 |
| 2008-03-26 | 707 | 741 | 705 | 738 | 2,081,000 | 738 |
| 2008-03-25 | 731 | 731 | 695 | 717 | 2,995,000 | 717 |
| 2008-03-24 | 777 | 797 | 747 | 751 | 2,652,000 | 751 |
| 2008-03-21 | 816 | 854 | 801 | 847 | 1,056,000 | 847 |
| 2008-03-19 | 816 | 827 | 797 | 816 | 989,000 | 816 |
| 2008-03-18 | 788 | 791 | 762 | 786 | 1,092,000 | 786 |
| 2008-03-17 | 787 | 790 | 764 | 783 | 861,000 | 783 |
| 2008-03-14 | 842 | 860 | 808 | 817 | 1,028,000 | 817 |
| 2008-03-13 | 863 | 870 | 823 | 841 | 1,559,000 | 841 |
| 2008-03-12 | 951 | 954 | 883 | 893 | 1,299,000 | 893 |
| 2008-03-11 | 884 | 928 | 881 | 921 | 1,304,000 | 921 |
| 2008-03-10 | 979 | 999 | 938 | 944 | 620,000 | 944 |
| 2008-03-07 | 998 | 1,007 | 981 | 989 | 420,000 | 989 |
| 2008-03-06 | 1,026 | 1,049 | 1,026 | 1,029 | 688,000 | 1,029 |
| 2008-03-05 | 1,018 | 1,030 | 1,005 | 1,020 | 554,000 | 1,020 |
| 2008-03-04 | 1,054 | 1,060 | 1,016 | 1,037 | 667,000 | 1,037 |
| 2008-03-03 | 1,053 | 1,063 | 1,044 | 1,044 | 886,000 | 1,044 |
| 2008-02-29 | 1,150 | 1,150 | 1,098 | 1,107 | 893,000 | 1,107 |
| 2008-02-28 | 1,183 | 1,183 | 1,155 | 1,160 | 644,000 | 1,160 |
| 2008-02-27 | 1,175 | 1,206 | 1,175 | 1,192 | 714,000 | 1,192 |
| 2008-02-26 | 1,185 | 1,198 | 1,169 | 1,169 | 846,000 | 1,169 |
| 2008-02-25 | 1,156 | 1,186 | 1,156 | 1,175 | 643,000 | 1,175 |
| 2008-02-22 | 1,141 | 1,160 | 1,129 | 1,156 | 600,000 | 1,156 |
| 2008-02-21 | 1,142 | 1,186 | 1,142 | 1,173 | 974,000 | 1,173 |
| 2008-02-20 | 1,200 | 1,209 | 1,124 | 1,131 | 1,027,000 | 1,131 |
| 2008-02-19 | 1,234 | 1,239 | 1,206 | 1,220 | 711,000 | 1,220 |
| 2008-02-18 | 1,230 | 1,257 | 1,218 | 1,223 | 445,000 | 1,223 |
| 2008-02-15 | 1,224 | 1,240 | 1,202 | 1,231 | 635,000 | 1,231 |
| 2008-02-14 | 1,197 | 1,268 | 1,197 | 1,246 | 884,000 | 1,246 |
| 2008-02-13 | 1,185 | 1,229 | 1,170 | 1,177 | 939,000 | 1,177 |
| 2008-02-12 | 1,198 | 1,213 | 1,151 | 1,156 | 1,183,000 | 1,156 |
| 2008-02-08 | 1,215 | 1,236 | 1,193 | 1,198 | 807,000 | 1,198 |
| 2008-02-07 | 1,270 | 1,285 | 1,209 | 1,233 | 914,000 | 1,233 |
| 2008-02-06 | 1,326 | 1,326 | 1,266 | 1,269 | 522,000 | 1,269 |
| 2008-02-05 | 1,345 | 1,361 | 1,319 | 1,330 | 398,000 | 1,330 |
| 2008-02-04 | 1,334 | 1,364 | 1,334 | 1,360 | 408,000 | 1,360 |
| 2008-02-01 | 1,306 | 1,318 | 1,287 | 1,311 | 458,000 | 1,311 |
| 2008-01-31 | 1,230 | 1,299 | 1,230 | 1,296 | 819,000 | 1,296 |
| 2008-01-30 | 1,313 | 1,314 | 1,266 | 1,280 | 409,000 | 1,280 |
| 2008-01-29 | 1,304 | 1,330 | 1,275 | 1,293 | 355,000 | 1,293 |
| 2008-01-28 | 1,326 | 1,328 | 1,281 | 1,287 | 429,000 | 1,287 |
| 2008-01-25 | 1,309 | 1,347 | 1,309 | 1,327 | 672,000 | 1,327 |
| 2008-01-24 | 1,287 | 1,294 | 1,248 | 1,259 | 525,000 | 1,259 |
| 2008-01-23 | 1,295 | 1,314 | 1,222 | 1,233 | 592,000 | 1,233 |
| 2008-01-22 | 1,231 | 1,272 | 1,210 | 1,215 | 449,000 | 1,215 |
| 2008-01-21 | 1,302 | 1,313 | 1,260 | 1,272 | 516,000 | 1,272 |
| 2008-01-18 | 1,271 | 1,350 | 1,266 | 1,336 | 793,000 | 1,336 |
| 2008-01-17 | 1,288 | 1,367 | 1,256 | 1,317 | 1,091,000 | 1,317 |
| 2008-01-16 | 1,207 | 1,368 | 1,207 | 1,308 | 1,234,000 | 1,308 |
| 2008-01-15 | 1,430 | 1,439 | 1,367 | 1,367 | 745,000 | 1,367 |
| 2008-01-11 | 1,462 | 1,495 | 1,444 | 1,453 | 1,140,000 | 1,453 |
| 2008-01-10 | 1,561 | 1,571 | 1,509 | 1,512 | 696,000 | 1,512 |
| 2008-01-09 | 1,530 | 1,554 | 1,520 | 1,551 | 495,000 | 1,551 |
| 2008-01-08 | 1,565 | 1,572 | 1,536 | 1,546 | 471,000 | 1,546 |
| 2008-01-07 | 1,579 | 1,584 | 1,554 | 1,566 | 346,000 | 1,566 |
| 2008-01-04 | 1,585 | 1,617 | 1,574 | 1,578 | 233,000 | 1,578 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
