6807 日本航空電子工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	642	647	640	647	147,000	647
2010-12-29	644	650	643	647	125,000	647
2010-12-28	642	650	641	644	217,000	644
2010-12-27	639	648	637	648	294,000	648
2010-12-24	633	646	630	644	469,000	644
2010-12-22	641	644	626	630	409,000	630
2010-12-21	639	644	633	635	304,000	635
2010-12-20	643	655	636	639	418,000	639
2010-12-17	633	644	633	639	423,000	639
2010-12-16	633	641	629	633	604,000	633
2010-12-15	637	637	623	632	609,000	632
2010-12-14	644	650	634	638	426,000	638
2010-12-13	628	646	626	645	228,000	645
2010-12-10	645	645	636	637	243,000	637
2010-12-09	655	658	634	639	538,000	639
2010-12-08	639	646	639	645	193,000	645
2010-12-07	628	640	625	633	316,000	633
2010-12-06	613	628	612	627	200,000	627
2010-12-03	621	621	613	617	131,000	617
2010-12-02	610	620	609	618	257,000	618
2010-12-01	600	606	593	600	391,000	600
2010-11-30	617	617	601	606	278,000	606
2010-11-29	609	619	609	616	212,000	616
2010-11-26	615	616	606	612	330,000	612
2010-11-25	605	609	603	605	218,000	605
2010-11-24	598	609	592	604	388,000	604
2010-11-22	611	615	608	613	165,000	613
2010-11-19	612	618	605	607	219,000	607
2010-11-18	604	613	601	612	348,000	612
2010-11-17	589	601	589	599	141,000	599
2010-11-16	600	602	588	595	281,000	595
2010-11-15	592	601	588	599	265,000	599
2010-11-12	597	600	589	589	237,000	589
2010-11-11	593	604	591	601	370,000	601
2010-11-10	579	592	579	592	332,000	592
2010-11-09	576	584	573	579	315,000	579
2010-11-08	576	588	571	578	345,000	578
2010-11-05	547	569	546	567	402,000	567
2010-11-04	539	545	536	537	375,000	537
2010-11-02	536	536	521	532	289,000	532
2010-11-01	535	542	532	532	217,000	532
2010-10-29	544	544	533	534	290,000	534
2010-10-28	541	552	531	548	924,000	548
2010-10-27	535	549	535	547	277,000	547
2010-10-26	536	546	535	536	206,000	536
2010-10-25	558	558	535	539	355,000	539
2010-10-22	540	551	540	544	231,000	544
2010-10-21	557	558	538	547	326,000	547
2010-10-20	548	551	545	549	270,000	549
2010-10-19	560	564	554	560	319,000	560
2010-10-18	553	567	553	561	291,000	561
2010-10-15	563	569	556	558	464,000	558
2010-10-14	566	575	565	569	451,000	569
2010-10-13	563	576	553	556	593,000	556
2010-10-12	575	579	560	563	585,000	563
2010-10-08	557	578	550	574	947,000	574
2010-10-07	511	563	507	555	1,249,000	555
2010-10-06	515	520	511	517	159,000	517
2010-10-05	494	518	492	514	290,000	514
2010-10-04	505	510	497	500	192,000	500
2010-10-01	516	516	501	509	140,000	509
2010-09-30	526	528	508	508	129,000	508
2010-09-29	521	526	514	525	145,000	525
2010-09-28	515	523	512	520	161,000	520
2010-09-27	509	523	507	522	263,000	522
2010-09-24	519	519	506	506	401,000	506
2010-09-22	521	525	516	521	278,000	521
2010-09-21	539	539	524	530	410,000	530
2010-09-17	515	529	512	529	306,000	529
2010-09-16	512	517	505	512	272,000	512
2010-09-15	491	513	487	508	289,000	508
2010-09-14	495	510	486	498	388,000	498
2010-09-13	498	500	495	499	142,000	499
2010-09-10	489	500	486	497	242,000	497
2010-09-09	491	497	484	491	259,000	491
2010-09-08	489	491	482	487	314,000	487
2010-09-07	499	510	497	501	251,000	501
2010-09-06	491	504	486	504	379,000	504
2010-09-03	467	480	466	480	202,000	480
2010-09-02	462	470	457	467	407,000	467
2010-09-01	454	459	446	452	422,000	452
2010-08-31	468	469	456	460	359,000	460
2010-08-30	483	492	482	484	286,000	484
2010-08-27	459	473	454	470	224,000	470
2010-08-26	455	471	451	464	503,000	464
2010-08-25	455	458	445	449	378,000	449
2010-08-24	455	464	453	459	527,000	459
2010-08-23	475	475	455	462	873,000	462
2010-08-20	489	498	482	485	452,000	485
2010-08-19	489	497	488	497	344,000	497
2010-08-18	495	496	486	487	339,000	487
2010-08-17	500	501	490	491	269,000	491
2010-08-16	505	506	502	504	279,000	504
2010-08-13	507	512	501	510	340,000	510
2010-08-12	500	518	499	516	518,000	516
2010-08-11	526	526	508	510	312,000	510
2010-08-10	535	542	530	532	393,000	532
2010-08-09	541	542	533	534	408,000	534
2010-08-06	545	551	543	551	188,000	551
2010-08-05	551	555	545	550	404,000	550
2010-08-04	551	552	543	545	293,000	545
2010-08-03	560	560	548	551	242,000	551
2010-08-02	553	560	549	550	450,000	550
2010-07-30	561	564	551	553	484,000	553
2010-07-29	571	577	559	564	1,144,000	564
2010-07-28	580	594	579	594	320,000	594
2010-07-27	570	586	567	579	215,000	579
2010-07-26	573	580	572	575	122,000	575
2010-07-23	565	572	555	570	288,000	570
2010-07-22	545	556	545	545	293,000	545
2010-07-21	564	569	549	556	379,000	556
2010-07-20	552	561	544	554	302,000	554
2010-07-16	586	586	556	558	515,000	558
2010-07-15	601	601	592	595	143,000	595
2010-07-14	591	605	591	600	363,000	600
2010-07-13	584	591	577	581	393,000	581
2010-07-12	588	599	585	586	277,000	586
2010-07-09	585	595	576	593	213,000	593
2010-07-08	577	582	568	580	454,000	580
2010-07-07	572	572	561	564	269,000	564
2010-07-06	555	572	544	570	327,000	570
2010-07-05	550	556	550	553	213,000	553
2010-07-02	544	555	542	551	182,000	551
2010-07-01	553	558	541	547	174,000	547
2010-06-30	555	564	554	563	205,000	563
2010-06-29	571	586	569	572	584,000	572
2010-06-28	582	584	572	575	233,000	575
2010-06-25	584	588	579	582	374,000	582
2010-06-24	591	598	589	590	237,000	590
2010-06-23	606	607	588	591	500,000	591
2010-06-22	621	625	617	620	232,000	620
2010-06-21	632	639	628	633	314,000	633
2010-06-18	616	627	615	624	327,000	624
2010-06-17	619	620	612	612	180,000	612
2010-06-16	632	632	623	624	302,000	624
2010-06-15	612	627	610	620	642,000	620
2010-06-14	600	608	600	606	234,000	606
2010-06-11	596	598	588	590	365,000	590
2010-06-10	588	591	578	585	569,000	585
2010-06-09	595	597	570	578	607,000	578
2010-06-08	600	607	590	593	607,000	593
2010-06-07	617	621	600	601	423,000	601
2010-06-04	632	647	625	638	431,000	638
2010-06-03	626	636	622	631	457,000	631
2010-06-02	615	631	613	616	374,000	616
2010-06-01	630	637	617	625	517,000	625
2010-05-31	625	636	621	632	543,000	632
2010-05-28	620	631	617	627	727,000	627
2010-05-27	600	615	590	612	823,000	612
2010-05-26	572	609	572	592	1,598,000	592
2010-05-25	574	579	556	562	583,000	562
2010-05-24	577	577	560	571	626,000	571
2010-05-21	576	585	567	579	760,000	579
2010-05-20	594	605	590	596	410,000	596
2010-05-19	599	603	588	601	561,000	601
2010-05-18	608	627	602	607	694,000	607
2010-05-17	613	613	593	598	699,000	598
2010-05-14	632	635	616	623	511,000	623
2010-05-13	642	646	635	637	549,000	637
2010-05-12	634	645	624	632	709,000	632
2010-05-11	659	662	619	627	1,012,000	627
2010-05-10	643	659	639	646	613,000	646
2010-05-07	644	645	628	635	940,000	635
2010-05-06	682	687	662	664	872,000	664
2010-04-30	722	725	698	707	972,000	707
2010-04-28	746	746	728	737	482,000	737
2010-04-27	740	748	735	746	573,000	746
2010-04-26	728	741	722	739	524,000	739
2010-04-23	721	725	716	721	468,000	721
2010-04-22	690	724	689	721	756,000	721
2010-04-21	680	695	676	692	377,000	692
2010-04-20	692	696	672	676	529,000	676
2010-04-19	685	696	685	696	424,000	696
2010-04-16	711	711	699	705	192,000	705
2010-04-15	707	716	706	713	250,000	713
2010-04-14	709	709	699	703	249,000	703
2010-04-13	699	703	690	701	315,000	701
2010-04-12	700	708	694	702	511,000	702
2010-04-09	692	706	688	704	458,000	704
2010-04-08	700	702	688	696	564,000	696
2010-04-07	728	728	710	711	454,000	711
2010-04-06	738	742	726	728	332,000	728
2010-04-05	735	738	730	736	256,000	736
2010-04-02	722	733	715	732	497,000	732
2010-04-01	708	718	703	718	215,000	718
2010-03-31	713	718	706	708	252,000	708
2010-03-30	710	717	704	716	340,000	716
2010-03-29	686	701	685	700	344,000	700
2010-03-26	680	692	676	691	335,000	691
2010-03-25	667	683	661	679	688,000	679
2010-03-24	685	685	661	667	384,000	667
2010-03-23	680	683	670	678	219,000	678
2010-03-19	683	688	675	688	246,000	688
2010-03-18	698	703	683	686	359,000	686
2010-03-17	686	692	679	688	308,000	688
2010-03-16	671	683	669	679	440,000	679
2010-03-15	664	674	659	669	286,000	669
2010-03-12	655	660	646	656	448,000	656
2010-03-11	657	657	644	654	399,000	654
2010-03-10	654	662	650	657	237,000	657
2010-03-09	656	663	651	660	243,000	660
2010-03-08	656	665	647	663	360,000	663
2010-03-05	640	648	639	643	261,000	643
2010-03-04	627	642	626	636	418,000	636
2010-03-03	620	629	617	628	342,000	628
2010-03-02	618	624	616	622	212,000	622
2010-03-01	623	625	617	620	194,000	620
2010-02-26	623	628	616	626	202,000	626
2010-02-25	635	642	619	628	355,000	628
2010-02-24	636	638	621	627	393,000	627
2010-02-23	646	652	641	650	214,000	650
2010-02-22	656	667	653	656	221,000	656
2010-02-19	659	666	643	646	343,000	646
2010-02-18	660	663	650	659	512,000	659
2010-02-17	656	671	651	669	371,000	669
2010-02-16	639	654	639	646	262,000	646
2010-02-15	653	656	637	642	276,000	642
2010-02-12	650	661	639	656	433,000	656
2010-02-10	665	667	646	649	862,000	649
2010-02-09	603	619	602	615	325,000	615
2010-02-08	616	626	604	607	509,000	607
2010-02-05	621	631	618	622	476,000	622
2010-02-04	640	648	630	638	623,000	638
2010-02-03	644	644	631	638	368,000	638
2010-02-02	638	643	624	634	380,000	634
2010-02-01	645	645	622	629	405,000	629
2010-01-29	655	664	645	647	468,000	647
2010-01-28	655	680	650	666	599,000	666
2010-01-27	690	692	658	661	692,000	661
2010-01-26	724	724	684	684	762,000	684
2010-01-25	717	732	715	724	397,000	724
2010-01-22	716	726	712	722	668,000	722
2010-01-21	688	728	683	724	1,615,000	724
2010-01-20	673	710	672	689	1,808,000	689
2010-01-19	664	666	648	653	225,000	653
2010-01-18	660	663	647	661	313,000	661
2010-01-15	665	668	657	662	514,000	662
2010-01-14	642	666	642	663	548,000	663
2010-01-13	650	650	637	645	412,000	645
2010-01-12	640	653	640	649	349,000	649
2010-01-08	635	652	632	639	418,000	639
2010-01-07	630	635	625	628	141,000	628
2010-01-06	627	638	623	633	238,000	633
2010-01-05	639	639	627	629	136,000	629
2010-01-04	626	631	625	629	98,000	629

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