6807 日本航空電子工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	522	533	522	532	133,000	532
2011-12-29	520	522	514	522	75,000	522
2011-12-28	516	520	515	520	63,000	520
2011-12-27	522	522	511	516	95,000	516
2011-12-26	527	527	516	521	115,000	521
2011-12-22	525	525	515	517	233,000	517
2011-12-21	537	544	526	529	133,000	529
2011-12-20	526	538	523	532	179,000	532
2011-12-19	532	540	521	526	215,000	526
2011-12-16	538	541	531	538	175,000	538
2011-12-15	551	554	526	532	414,000	532
2011-12-14	561	564	553	559	175,000	559
2011-12-13	567	571	565	568	125,000	568
2011-12-12	578	581	571	576	131,000	576
2011-12-09	572	579	565	576	277,000	576
2011-12-08	584	586	567	571	388,000	571
2011-12-07	572	584	571	583	200,000	583
2011-12-06	576	581	570	571	218,000	571
2011-12-05	563	584	563	580	383,000	580
2011-12-02	562	565	558	563	108,000	563
2011-12-01	561	572	557	563	363,000	563
2011-11-30	539	552	538	551	242,000	551
2011-11-29	535	549	533	546	211,000	546
2011-11-28	528	537	525	532	187,000	532
2011-11-25	518	523	508	522	294,000	522
2011-11-24	521	525	508	513	214,000	513
2011-11-22	514	537	514	531	239,000	531
2011-11-21	531	532	521	525	185,000	525
2011-11-18	527	532	520	530	200,000	530
2011-11-17	520	534	509	530	361,000	530
2011-11-16	516	524	505	509	249,000	509
2011-11-15	523	526	520	521	89,000	521
2011-11-14	536	539	522	529	148,000	529
2011-11-11	518	526	505	524	338,000	524
2011-11-10	519	521	506	517	368,000	517
2011-11-09	516	531	515	527	319,000	527
2011-11-08	522	528	514	520	481,000	520
2011-11-07	533	533	522	525	231,000	525
2011-11-04	535	542	527	537	503,000	537
2011-11-02	532	533	514	522	680,000	522
2011-11-01	550	559	527	529	832,000	529
2011-10-31	582	588	556	556	922,000	556
2011-10-28	579	595	575	592	1,082,000	592
2011-10-27	556	587	556	575	1,717,000	575
2011-10-26	532	544	530	538	413,000	538
2011-10-25	559	560	544	549	218,000	549
2011-10-24	542	559	539	554	167,000	554
2011-10-21	527	541	527	535	112,000	535
2011-10-20	543	543	526	529	354,000	529
2011-10-19	549	555	546	551	189,000	551
2011-10-18	543	551	537	551	198,000	551
2011-10-17	541	556	541	553	325,000	553
2011-10-14	531	537	528	534	210,000	534
2011-10-13	534	552	533	535	502,000	535
2011-10-12	511	525	508	524	219,000	524
2011-10-11	520	525	509	516	455,000	516
2011-10-07	497	504	487	494	416,000	494
2011-10-06	475	512	475	496	662,000	496
2011-10-05	500	501	458	467	790,000	467
2011-10-04	493	501	485	500	249,000	500
2011-10-03	513	513	497	508	271,000	508
2011-09-30	525	534	513	523	474,000	523
2011-09-29	526	537	513	528	762,000	528
2011-09-28	530	543	528	533	430,000	533
2011-09-27	546	555	523	525	659,000	525
2011-09-26	555	558	534	539	372,000	539
2011-09-22	579	580	557	560	336,000	560
2011-09-21	591	592	582	583	186,000	583
2011-09-20	569	598	563	594	460,000	594
2011-09-16	557	578	552	578	727,000	578
2011-09-15	567	577	553	554	511,000	554
2011-09-14	570	577	547	557	435,000	557
2011-09-13	570	579	556	574	434,000	574
2011-09-12	564	586	564	570	692,000	570
2011-09-09	559	574	554	567	610,000	567
2011-09-08	557	574	552	558	539,000	558
2011-09-07	540	553	533	546	317,000	546
2011-09-06	561	564	530	530	406,000	530
2011-09-05	565	570	555	559	255,000	559
2011-09-02	581	581	569	577	179,000	577
2011-09-01	592	592	582	586	289,000	586
2011-08-31	585	590	580	590	495,000	590
2011-08-30	572	587	572	586	371,000	586
2011-08-29	554	569	550	565	348,000	565
2011-08-26	532	550	529	548	324,000	548
2011-08-25	530	540	526	532	218,000	532
2011-08-24	523	538	515	515	301,000	515
2011-08-23	513	526	506	514	442,000	514
2011-08-22	528	536	510	512	324,000	512
2011-08-19	538	539	526	528	285,000	528
2011-08-18	549	558	546	548	446,000	548
2011-08-17	542	564	540	555	601,000	555
2011-08-16	548	552	543	545	279,000	545
2011-08-15	552	555	547	548	186,000	548
2011-08-12	556	563	550	552	331,000	552
2011-08-11	550	554	541	550	271,000	550
2011-08-10	566	573	559	561	213,000	561
2011-08-09	540	557	529	556	407,000	556
2011-08-08	570	572	553	558	448,000	558
2011-08-05	570	586	569	582	510,000	582
2011-08-04	575	610	575	601	1,196,000	601
2011-08-03	568	569	563	564	184,000	564
2011-08-02	592	592	579	581	253,000	581
2011-08-01	595	600	582	594	207,000	594
2011-07-29	596	598	590	592	262,000	592
2011-07-28	593	618	593	600	762,000	600
2011-07-27	608	609	599	603	300,000	603
2011-07-26	608	613	607	608	199,000	608
2011-07-25	615	615	609	612	223,000	612
2011-07-22	602	618	602	615	340,000	615
2011-07-21	603	606	601	602	240,000	602
2011-07-20	604	611	600	606	340,000	606
2011-07-19	594	597	585	593	213,000	593
2011-07-15	596	605	593	599	313,000	599
2011-07-14	589	605	586	601	425,000	601
2011-07-13	589	597	587	595	291,000	595
2011-07-12	584	599	584	593	546,000	593
2011-07-11	584	590	580	590	352,000	590
2011-07-08	581	591	578	585	421,000	585
2011-07-07	584	584	574	576	307,000	576
2011-07-06	588	589	577	585	436,000	585
2011-07-05	591	598	591	594	306,000	594
2011-07-04	590	594	588	590	219,000	590
2011-07-01	586	591	586	586	337,000	586
2011-06-30	580	585	577	585	270,000	585
2011-06-29	578	581	576	579	178,000	579
2011-06-28	580	587	578	581	363,000	581
2011-06-27	570	573	566	572	310,000	572
2011-06-24	569	573	568	571	274,000	571
2011-06-23	563	571	562	569	296,000	569
2011-06-22	566	568	558	562	456,000	562
2011-06-21	564	566	551	563	378,000	563
2011-06-20	571	578	565	566	243,000	566
2011-06-17	572	574	569	574	234,000	574
2011-06-16	567	578	567	570	383,000	570
2011-06-15	558	572	558	570	400,000	570
2011-06-14	541	554	537	552	297,000	552
2011-06-13	533	541	533	540	195,000	540
2011-06-10	545	548	540	542	348,000	542
2011-06-09	552	552	540	545	284,000	545
2011-06-08	560	562	546	552	271,000	552
2011-06-07	556	561	554	561	191,000	561
2011-06-06	550	560	548	555	389,000	555
2011-06-03	554	562	547	547	211,000	547
2011-06-02	546	557	543	551	203,000	551
2011-06-01	556	563	554	560	222,000	560
2011-05-31	544	555	544	555	185,000	555
2011-05-30	543	550	537	547	157,000	547
2011-05-27	542	547	537	542	127,000	542
2011-05-26	538	547	535	542	210,000	542
2011-05-25	543	543	528	530	307,000	530
2011-05-24	540	546	536	541	201,000	541
2011-05-23	550	550	542	543	147,000	543
2011-05-20	555	562	554	558	216,000	558
2011-05-19	564	569	555	555	141,000	555
2011-05-18	557	565	549	561	254,000	561
2011-05-17	558	559	548	550	418,000	550
2011-05-16	567	571	555	558	249,000	558
2011-05-13	579	579	557	572	617,000	572
2011-05-12	585	591	578	578	321,000	578
2011-05-11	587	592	585	587	216,000	587
2011-05-10	579	592	579	586	189,000	586
2011-05-09	587	591	583	585	286,000	585
2011-05-06	589	595	586	591	260,000	591
2011-05-02	599	599	590	598	405,000	598
2011-04-28	570	589	566	589	1,706,000	589
2011-04-27	541	545	536	537	252,000	537
2011-04-26	552	552	538	541	265,000	541
2011-04-25	556	558	549	552	224,000	552
2011-04-22	543	552	538	549	268,000	549
2011-04-21	542	547	532	543	365,000	543
2011-04-20	529	538	527	536	250,000	536
2011-04-19	522	527	520	520	235,000	520
2011-04-18	536	539	527	532	183,000	532
2011-04-15	543	544	532	535	353,000	535
2011-04-14	514	548	514	543	889,000	543
2011-04-13	513	523	512	517	308,000	517
2011-04-12	525	528	514	517	627,000	517
2011-04-11	522	528	516	519	605,000	519
2011-04-08	514	534	512	532	348,000	532
2011-04-07	528	535	519	523	368,000	523
2011-04-06	537	542	527	531	342,000	531
2011-04-05	556	556	534	542	330,000	542
2011-04-04	581	581	557	560	394,000	560
2011-04-01	581	581	569	571	283,000	571
2011-03-31	574	581	569	578	231,000	578
2011-03-30	557	570	557	570	345,000	570
2011-03-29	542	559	542	555	185,000	555
2011-03-28	554	555	538	553	478,000	553
2011-03-25	574	575	551	560	430,000	560
2011-03-24	581	588	564	566	380,000	566
2011-03-23	582	596	564	584	651,000	584
2011-03-22	583	586	569	572	325,000	572
2011-03-18	529	556	529	551	648,000	551
2011-03-17	495	530	485	516	953,000	516
2011-03-16	489	528	487	505	1,111,000	505
2011-03-15	551	561	461	489	807,000	489
2011-03-14	556	587	556	561	553,000	561
2011-03-11	640	648	632	636	414,000	636
2011-03-10	660	660	643	649	410,000	649
2011-03-09	665	668	652	655	549,000	655
2011-03-08	680	680	660	662	356,000	662
2011-03-07	678	678	666	671	330,000	671
2011-03-04	693	698	684	688	398,000	688
2011-03-03	677	688	675	683	504,000	683
2011-03-02	676	679	667	667	470,000	667
2011-03-01	692	696	686	690	233,000	690
2011-02-28	675	693	664	688	619,000	688
2011-02-25	655	675	649	669	1,085,000	669
2011-02-24	665	665	648	652	992,000	652
2011-02-23	673	683	672	675	805,000	675
2011-02-22	699	699	683	687	714,000	687
2011-02-21	680	706	676	704	1,295,000	704
2011-02-18	681	690	671	686	902,000	686
2011-02-17	682	690	679	684	1,143,000	684
2011-02-16	655	684	655	683	1,375,000	683
2011-02-15	635	652	634	650	554,000	650
2011-02-14	636	638	627	635	306,000	635
2011-02-10	631	635	628	631	393,000	631
2011-02-09	632	638	625	631	746,000	631
2011-02-08	627	629	623	628	440,000	628
2011-02-07	620	626	618	621	392,000	621
2011-02-04	611	613	602	612	625,000	612
2011-02-03	617	618	611	613	295,000	613
2011-02-02	614	619	612	615	410,000	615
2011-02-01	601	609	599	606	400,000	606
2011-01-31	607	608	598	603	502,000	603
2011-01-28	628	630	611	612	699,000	612
2011-01-27	617	629	615	626	1,060,000	626
2011-01-26	641	645	634	637	495,000	637
2011-01-25	644	651	637	640	465,000	640
2011-01-24	621	636	613	634	583,000	634
2011-01-21	646	650	615	619	775,000	619
2011-01-20	664	664	644	645	478,000	645
2011-01-19	673	679	649	663	875,000	663
2011-01-18	666	677	665	672	310,000	672
2011-01-17	673	677	667	667	383,000	667
2011-01-14	681	687	676	676	261,000	676
2011-01-13	687	689	680	689	466,000	689
2011-01-12	682	688	675	675	537,000	675
2011-01-11	675	679	671	673	332,000	673
2011-01-07	675	686	670	672	772,000	672
2011-01-06	665	685	664	676	632,000	676
2011-01-05	658	665	658	659	279,000	659
2011-01-04	654	665	652	663	324,000	663

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