6807 日本航空電子工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 638 | 638 | 625 | 625 | 126,000 | 625 |
| 2009-12-29 | 633 | 635 | 629 | 630 | 125,000 | 630 |
| 2009-12-28 | 637 | 642 | 632 | 633 | 178,000 | 633 |
| 2009-12-25 | 639 | 643 | 631 | 636 | 355,000 | 636 |
| 2009-12-24 | 630 | 638 | 626 | 636 | 361,000 | 636 |
| 2009-12-22 | 628 | 630 | 622 | 628 | 196,000 | 628 |
| 2009-12-21 | 620 | 627 | 618 | 622 | 308,000 | 622 |
| 2009-12-18 | 609 | 617 | 602 | 613 | 307,000 | 613 |
| 2009-12-17 | 617 | 619 | 610 | 615 | 356,000 | 615 |
| 2009-12-16 | 620 | 622 | 611 | 619 | 246,000 | 619 |
| 2009-12-15 | 605 | 622 | 602 | 615 | 495,000 | 615 |
| 2009-12-14 | 610 | 614 | 600 | 612 | 384,000 | 612 |
| 2009-12-11 | 601 | 611 | 593 | 608 | 380,000 | 608 |
| 2009-12-10 | 621 | 621 | 596 | 601 | 532,000 | 601 |
| 2009-12-09 | 620 | 624 | 611 | 621 | 241,000 | 621 |
| 2009-12-08 | 628 | 628 | 613 | 622 | 537,000 | 622 |
| 2009-12-07 | 619 | 633 | 619 | 627 | 510,000 | 627 |
| 2009-12-04 | 610 | 614 | 595 | 614 | 462,000 | 614 |
| 2009-12-03 | 595 | 614 | 593 | 612 | 620,000 | 612 |
| 2009-12-02 | 598 | 610 | 589 | 599 | 581,000 | 599 |
| 2009-12-01 | 588 | 612 | 576 | 608 | 1,297,000 | 608 |
| 2009-11-30 | 596 | 611 | 596 | 608 | 550,000 | 608 |
| 2009-11-27 | 600 | 603 | 585 | 587 | 506,000 | 587 |
| 2009-11-26 | 607 | 626 | 602 | 616 | 1,257,000 | 616 |
| 2009-11-25 | 580 | 609 | 572 | 608 | 1,401,000 | 608 |
| 2009-11-24 | 574 | 584 | 559 | 580 | 1,180,000 | 580 |
| 2009-11-20 | 546 | 561 | 544 | 559 | 435,000 | 559 |
| 2009-11-19 | 562 | 565 | 540 | 548 | 709,000 | 548 |
| 2009-11-18 | 563 | 568 | 552 | 561 | 431,000 | 561 |
| 2009-11-17 | 572 | 574 | 555 | 558 | 599,000 | 558 |
| 2009-11-16 | 577 | 578 | 564 | 566 | 648,000 | 566 |
| 2009-11-13 | 580 | 585 | 566 | 581 | 585,000 | 581 |
| 2009-11-12 | 587 | 594 | 566 | 570 | 608,000 | 570 |
| 2009-11-11 | 570 | 590 | 570 | 590 | 655,000 | 590 |
| 2009-11-10 | 586 | 592 | 577 | 582 | 569,000 | 582 |
| 2009-11-09 | 580 | 585 | 575 | 577 | 332,000 | 577 |
| 2009-11-06 | 590 | 593 | 580 | 584 | 486,000 | 584 |
| 2009-11-05 | 569 | 591 | 555 | 575 | 1,341,000 | 575 |
| 2009-11-04 | 577 | 582 | 567 | 579 | 646,000 | 579 |
| 2009-11-02 | 550 | 584 | 547 | 579 | 1,238,000 | 579 |
| 2009-10-30 | 550 | 572 | 542 | 562 | 3,487,000 | 562 |
| 2009-10-29 | 536 | 536 | 534 | 536 | 1,160,000 | 536 |
| 2009-10-28 | 462 | 462 | 447 | 456 | 411,000 | 456 |
| 2009-10-27 | 476 | 476 | 461 | 467 | 456,000 | 467 |
| 2009-10-26 | 472 | 478 | 472 | 475 | 294,000 | 475 |
| 2009-10-23 | 490 | 490 | 474 | 475 | 495,000 | 475 |
| 2009-10-22 | 486 | 486 | 471 | 483 | 731,000 | 483 |
| 2009-10-21 | 494 | 499 | 488 | 494 | 616,000 | 494 |
| 2009-10-20 | 516 | 526 | 511 | 514 | 274,000 | 514 |
| 2009-10-19 | 492 | 508 | 489 | 506 | 298,000 | 506 |
| 2009-10-16 | 520 | 520 | 500 | 502 | 324,000 | 502 |
| 2009-10-15 | 524 | 528 | 517 | 522 | 246,000 | 522 |
| 2009-10-14 | 519 | 521 | 515 | 516 | 290,000 | 516 |
| 2009-10-13 | 531 | 531 | 524 | 529 | 236,000 | 529 |
| 2009-10-09 | 512 | 525 | 503 | 518 | 290,000 | 518 |
| 2009-10-08 | 504 | 513 | 495 | 511 | 422,000 | 511 |
| 2009-10-07 | 495 | 515 | 495 | 509 | 443,000 | 509 |
| 2009-10-06 | 485 | 499 | 485 | 490 | 361,000 | 490 |
| 2009-10-05 | 484 | 486 | 475 | 480 | 311,000 | 480 |
| 2009-10-02 | 489 | 495 | 476 | 489 | 467,000 | 489 |
| 2009-10-01 | 524 | 527 | 505 | 509 | 311,000 | 509 |
| 2009-09-30 | 528 | 537 | 525 | 536 | 253,000 | 536 |
| 2009-09-29 | 539 | 540 | 523 | 532 | 348,000 | 532 |
| 2009-09-28 | 551 | 551 | 531 | 540 | 347,000 | 540 |
| 2009-09-25 | 552 | 568 | 552 | 566 | 358,000 | 566 |
| 2009-09-24 | 559 | 564 | 541 | 564 | 715,000 | 564 |
| 2009-09-18 | 550 | 553 | 535 | 540 | 644,000 | 540 |
| 2009-09-17 | 550 | 551 | 541 | 549 | 445,000 | 549 |
| 2009-09-16 | 544 | 553 | 531 | 533 | 523,000 | 533 |
| 2009-09-15 | 550 | 555 | 540 | 541 | 485,000 | 541 |
| 2009-09-14 | 565 | 565 | 538 | 540 | 479,000 | 540 |
| 2009-09-11 | 586 | 586 | 565 | 568 | 389,000 | 568 |
| 2009-09-10 | 569 | 583 | 567 | 580 | 394,000 | 580 |
| 2009-09-09 | 565 | 575 | 558 | 562 | 363,000 | 562 |
| 2009-09-08 | 566 | 566 | 552 | 560 | 390,000 | 560 |
| 2009-09-07 | 562 | 562 | 550 | 556 | 419,000 | 556 |
| 2009-09-04 | 569 | 569 | 550 | 552 | 504,000 | 552 |
| 2009-09-03 | 585 | 585 | 565 | 568 | 549,000 | 568 |
| 2009-09-02 | 587 | 592 | 582 | 586 | 325,000 | 586 |
| 2009-09-01 | 590 | 604 | 586 | 595 | 264,000 | 595 |
| 2009-08-31 | 604 | 609 | 587 | 597 | 249,000 | 597 |
| 2009-08-28 | 593 | 604 | 591 | 602 | 339,000 | 602 |
| 2009-08-27 | 602 | 603 | 586 | 590 | 384,000 | 590 |
| 2009-08-26 | 612 | 612 | 600 | 607 | 163,000 | 607 |
| 2009-08-25 | 613 | 613 | 599 | 604 | 310,000 | 604 |
| 2009-08-24 | 608 | 617 | 606 | 614 | 277,000 | 614 |
| 2009-08-21 | 615 | 615 | 586 | 601 | 263,000 | 601 |
| 2009-08-20 | 610 | 613 | 597 | 610 | 249,000 | 610 |
| 2009-08-19 | 622 | 622 | 603 | 607 | 315,000 | 607 |
| 2009-08-18 | 611 | 619 | 608 | 614 | 308,000 | 614 |
| 2009-08-17 | 618 | 624 | 614 | 621 | 218,000 | 621 |
| 2009-08-14 | 626 | 636 | 617 | 627 | 247,000 | 627 |
| 2009-08-13 | 625 | 635 | 623 | 632 | 287,000 | 632 |
| 2009-08-12 | 617 | 624 | 612 | 615 | 271,000 | 615 |
| 2009-08-11 | 615 | 627 | 615 | 627 | 268,000 | 627 |
| 2009-08-10 | 616 | 618 | 608 | 614 | 160,000 | 614 |
| 2009-08-07 | 601 | 608 | 594 | 606 | 350,000 | 606 |
| 2009-08-06 | 596 | 606 | 594 | 600 | 251,000 | 600 |
| 2009-08-05 | 618 | 618 | 593 | 595 | 286,000 | 595 |
| 2009-08-04 | 629 | 633 | 607 | 609 | 381,000 | 609 |
| 2009-08-03 | 625 | 632 | 618 | 626 | 477,000 | 626 |
| 2009-07-31 | 628 | 636 | 617 | 624 | 710,000 | 624 |
| 2009-07-30 | 660 | 660 | 607 | 626 | 892,000 | 626 |
| 2009-07-29 | 653 | 667 | 644 | 667 | 552,000 | 667 |
| 2009-07-28 | 649 | 656 | 642 | 655 | 439,000 | 655 |
| 2009-07-27 | 630 | 646 | 630 | 644 | 361,000 | 644 |
| 2009-07-24 | 640 | 640 | 622 | 628 | 450,000 | 628 |
| 2009-07-23 | 618 | 633 | 617 | 622 | 658,000 | 622 |
| 2009-07-22 | 584 | 592 | 583 | 589 | 198,000 | 589 |
| 2009-07-21 | 575 | 585 | 566 | 584 | 360,000 | 584 |
| 2009-07-17 | 559 | 562 | 540 | 545 | 213,000 | 545 |
| 2009-07-16 | 576 | 581 | 546 | 550 | 307,000 | 550 |
| 2009-07-15 | 553 | 564 | 541 | 546 | 283,000 | 546 |
| 2009-07-14 | 554 | 561 | 542 | 555 | 335,000 | 555 |
| 2009-07-13 | 565 | 572 | 526 | 526 | 340,000 | 526 |
| 2009-07-10 | 576 | 586 | 564 | 565 | 218,000 | 565 |
| 2009-07-09 | 575 | 583 | 566 | 575 | 217,000 | 575 |
| 2009-07-08 | 599 | 599 | 575 | 582 | 290,000 | 582 |
| 2009-07-07 | 622 | 628 | 602 | 608 | 251,000 | 608 |
| 2009-07-06 | 637 | 646 | 618 | 629 | 251,000 | 629 |
| 2009-07-03 | 613 | 653 | 610 | 647 | 595,000 | 647 |
| 2009-07-02 | 614 | 636 | 609 | 630 | 646,000 | 630 |
| 2009-07-01 | 599 | 620 | 595 | 610 | 422,000 | 610 |
| 2009-06-30 | 595 | 600 | 594 | 599 | 303,000 | 599 |
| 2009-06-29 | 592 | 597 | 577 | 585 | 212,000 | 585 |
| 2009-06-26 | 597 | 601 | 583 | 597 | 269,000 | 597 |
| 2009-06-25 | 601 | 605 | 585 | 588 | 524,000 | 588 |
| 2009-06-24 | 551 | 563 | 549 | 562 | 224,000 | 562 |
| 2009-06-23 | 566 | 566 | 547 | 550 | 279,000 | 550 |
| 2009-06-22 | 554 | 579 | 553 | 572 | 356,000 | 572 |
| 2009-06-19 | 565 | 573 | 541 | 550 | 392,000 | 550 |
| 2009-06-18 | 582 | 585 | 560 | 568 | 191,000 | 568 |
| 2009-06-17 | 565 | 579 | 565 | 574 | 312,000 | 574 |
| 2009-06-16 | 582 | 585 | 561 | 576 | 285,000 | 576 |
| 2009-06-15 | 616 | 616 | 595 | 597 | 308,000 | 597 |
| 2009-06-12 | 624 | 629 | 610 | 613 | 520,000 | 613 |
| 2009-06-11 | 625 | 631 | 620 | 624 | 451,000 | 624 |
| 2009-06-10 | 628 | 628 | 615 | 620 | 492,000 | 620 |
| 2009-06-09 | 620 | 633 | 613 | 627 | 572,000 | 627 |
| 2009-06-08 | 624 | 627 | 608 | 622 | 537,000 | 622 |
| 2009-06-05 | 596 | 615 | 582 | 608 | 515,000 | 608 |
| 2009-06-04 | 576 | 609 | 575 | 598 | 489,000 | 598 |
| 2009-06-03 | 570 | 581 | 570 | 579 | 331,000 | 579 |
| 2009-06-02 | 582 | 584 | 565 | 574 | 508,000 | 574 |
| 2009-06-01 | 568 | 574 | 561 | 566 | 204,000 | 566 |
| 2009-05-29 | 562 | 569 | 556 | 567 | 316,000 | 567 |
| 2009-05-28 | 533 | 564 | 533 | 558 | 449,000 | 558 |
| 2009-05-27 | 547 | 552 | 542 | 548 | 337,000 | 548 |
| 2009-05-26 | 545 | 549 | 531 | 541 | 161,000 | 541 |
| 2009-05-25 | 538 | 546 | 537 | 545 | 294,000 | 545 |
| 2009-05-22 | 520 | 536 | 510 | 534 | 362,000 | 534 |
| 2009-05-21 | 515 | 525 | 510 | 523 | 414,000 | 523 |
| 2009-05-20 | 542 | 546 | 525 | 531 | 298,000 | 531 |
| 2009-05-19 | 525 | 538 | 519 | 538 | 389,000 | 538 |
| 2009-05-18 | 514 | 517 | 507 | 511 | 275,000 | 511 |
| 2009-05-15 | 523 | 540 | 516 | 534 | 321,000 | 534 |
| 2009-05-14 | 533 | 538 | 524 | 531 | 339,000 | 531 |
| 2009-05-13 | 567 | 567 | 542 | 548 | 361,000 | 548 |
| 2009-05-12 | 567 | 573 | 560 | 566 | 274,000 | 566 |
| 2009-05-11 | 567 | 578 | 560 | 566 | 254,000 | 566 |
| 2009-05-08 | 578 | 580 | 567 | 575 | 490,000 | 575 |
| 2009-05-07 | 594 | 594 | 572 | 581 | 461,000 | 581 |
| 2009-05-01 | 529 | 571 | 525 | 565 | 958,000 | 565 |
| 2009-04-30 | 507 | 523 | 507 | 519 | 237,000 | 519 |
| 2009-04-28 | 521 | 530 | 497 | 498 | 270,000 | 498 |
| 2009-04-27 | 522 | 524 | 513 | 521 | 214,000 | 521 |
| 2009-04-24 | 533 | 538 | 514 | 516 | 246,000 | 516 |
| 2009-04-23 | 518 | 530 | 507 | 526 | 382,000 | 526 |
| 2009-04-22 | 523 | 532 | 517 | 525 | 308,000 | 525 |
| 2009-04-21 | 510 | 514 | 501 | 513 | 325,000 | 513 |
| 2009-04-20 | 505 | 521 | 498 | 521 | 393,000 | 521 |
| 2009-04-17 | 501 | 506 | 491 | 497 | 457,000 | 497 |
| 2009-04-16 | 510 | 510 | 480 | 481 | 612,000 | 481 |
| 2009-04-15 | 505 | 505 | 485 | 490 | 406,000 | 490 |
| 2009-04-14 | 513 | 515 | 498 | 500 | 378,000 | 500 |
| 2009-04-13 | 507 | 523 | 507 | 508 | 361,000 | 508 |
| 2009-04-10 | 542 | 542 | 501 | 513 | 481,000 | 513 |
| 2009-04-09 | 518 | 535 | 516 | 532 | 289,000 | 532 |
| 2009-04-08 | 526 | 526 | 505 | 508 | 309,000 | 508 |
| 2009-04-07 | 548 | 548 | 530 | 535 | 389,000 | 535 |
| 2009-04-06 | 527 | 570 | 522 | 551 | 524,000 | 551 |
| 2009-04-03 | 529 | 535 | 510 | 533 | 693,000 | 533 |
| 2009-04-02 | 512 | 529 | 510 | 523 | 499,000 | 523 |
| 2009-04-01 | 493 | 510 | 491 | 508 | 355,000 | 508 |
| 2009-03-31 | 485 | 505 | 482 | 483 | 403,000 | 483 |
| 2009-03-30 | 535 | 543 | 488 | 492 | 877,000 | 492 |
| 2009-03-27 | 529 | 560 | 529 | 555 | 1,026,000 | 555 |
| 2009-03-26 | 484 | 529 | 483 | 527 | 783,000 | 527 |
| 2009-03-25 | 497 | 498 | 471 | 481 | 572,000 | 481 |
| 2009-03-24 | 513 | 518 | 489 | 497 | 549,000 | 497 |
| 2009-03-23 | 470 | 488 | 466 | 488 | 538,000 | 488 |
| 2009-03-19 | 479 | 482 | 464 | 469 | 490,000 | 469 |
| 2009-03-18 | 491 | 496 | 462 | 469 | 754,000 | 469 |
| 2009-03-17 | 485 | 491 | 478 | 483 | 633,000 | 483 |
| 2009-03-16 | 465 | 496 | 465 | 487 | 1,514,000 | 487 |
| 2009-03-13 | 438 | 466 | 438 | 458 | 1,345,000 | 458 |
| 2009-03-12 | 409 | 435 | 409 | 428 | 945,000 | 428 |
| 2009-03-11 | 420 | 424 | 416 | 419 | 1,016,000 | 419 |
| 2009-03-10 | 390 | 412 | 382 | 405 | 1,684,000 | 405 |
| 2009-03-09 | 401 | 417 | 394 | 395 | 1,165,000 | 395 |
| 2009-03-06 | 388 | 393 | 376 | 381 | 593,000 | 381 |
| 2009-03-05 | 384 | 407 | 384 | 400 | 655,000 | 400 |
| 2009-03-04 | 386 | 386 | 367 | 373 | 603,000 | 373 |
| 2009-03-03 | 370 | 389 | 369 | 389 | 271,000 | 389 |
| 2009-03-02 | 375 | 385 | 372 | 382 | 228,000 | 382 |
| 2009-02-27 | 377 | 385 | 372 | 380 | 196,000 | 380 |
| 2009-02-26 | 377 | 394 | 374 | 377 | 342,000 | 377 |
| 2009-02-25 | 380 | 386 | 364 | 382 | 375,000 | 382 |
| 2009-02-24 | 352 | 362 | 352 | 361 | 296,000 | 361 |
| 2009-02-23 | 360 | 365 | 350 | 362 | 264,000 | 362 |
| 2009-02-20 | 370 | 374 | 358 | 363 | 217,000 | 363 |
| 2009-02-19 | 370 | 375 | 360 | 369 | 438,000 | 369 |
| 2009-02-18 | 358 | 368 | 355 | 365 | 351,000 | 365 |
| 2009-02-17 | 368 | 371 | 359 | 363 | 283,000 | 363 |
| 2009-02-16 | 375 | 380 | 367 | 372 | 370,000 | 372 |
| 2009-02-13 | 371 | 373 | 356 | 370 | 584,000 | 370 |
| 2009-02-12 | 376 | 384 | 366 | 368 | 432,000 | 368 |
| 2009-02-10 | 396 | 400 | 376 | 386 | 485,000 | 386 |
| 2009-02-09 | 387 | 404 | 385 | 391 | 1,245,000 | 391 |
| 2009-02-06 | 361 | 379 | 361 | 377 | 687,000 | 377 |
| 2009-02-05 | 363 | 369 | 355 | 356 | 314,000 | 356 |
| 2009-02-04 | 343 | 372 | 343 | 365 | 434,000 | 365 |
| 2009-02-03 | 342 | 356 | 337 | 339 | 455,000 | 339 |
| 2009-02-02 | 341 | 342 | 335 | 336 | 383,000 | 336 |
| 2009-01-30 | 364 | 364 | 340 | 351 | 396,000 | 351 |
| 2009-01-29 | 371 | 395 | 366 | 367 | 687,000 | 367 |
| 2009-01-28 | 370 | 372 | 358 | 370 | 446,000 | 370 |
| 2009-01-27 | 362 | 369 | 353 | 366 | 364,000 | 366 |
| 2009-01-26 | 361 | 373 | 352 | 357 | 339,000 | 357 |
| 2009-01-23 | 382 | 382 | 363 | 364 | 395,000 | 364 |
| 2009-01-22 | 379 | 382 | 365 | 381 | 299,000 | 381 |
| 2009-01-21 | 386 | 390 | 373 | 373 | 392,000 | 373 |
| 2009-01-20 | 408 | 410 | 387 | 401 | 216,000 | 401 |
| 2009-01-19 | 409 | 414 | 406 | 409 | 206,000 | 409 |
| 2009-01-16 | 390 | 411 | 384 | 409 | 540,000 | 409 |
| 2009-01-15 | 364 | 389 | 360 | 380 | 631,000 | 380 |
| 2009-01-14 | 366 | 381 | 363 | 379 | 263,000 | 379 |
| 2009-01-13 | 385 | 385 | 361 | 362 | 461,000 | 362 |
| 2009-01-09 | 402 | 408 | 392 | 399 | 281,000 | 399 |
| 2009-01-08 | 415 | 419 | 403 | 407 | 517,000 | 407 |
| 2009-01-07 | 400 | 446 | 400 | 440 | 1,041,000 | 440 |
| 2009-01-06 | 385 | 396 | 384 | 394 | 521,000 | 394 |
| 2009-01-05 | 381 | 385 | 376 | 383 | 125,000 | 383 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
