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
