6807 日本航空電子工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,7082,7472,6622,662364,0002,662
2014-12-292,8282,8282,7182,745260,0002,745
2014-12-262,7132,7682,6902,759365,0002,759
2014-12-252,7272,7692,7042,713424,0002,713
2014-12-242,7552,7792,7282,774283,0002,774
2014-12-222,8102,8302,7312,755372,0002,755
2014-12-192,8462,8702,7862,805691,0002,805
2014-12-182,7962,8092,7302,733421,0002,733
2014-12-172,6492,7372,6392,697653,0002,697
2014-12-162,7102,7322,6542,685604,0002,685
2014-12-152,7072,7762,6402,740857,0002,740
2014-12-122,7472,8312,7352,791608,0002,791
2014-12-112,7012,7662,6942,747810,0002,747
2014-12-102,7922,8152,7352,7751,107,0002,775
2014-12-092,8982,9212,8252,834802,0002,834
2014-12-082,9162,9502,9022,948511,0002,948
2014-12-052,8762,9382,8722,907582,0002,907
2014-12-042,9202,9492,8792,926690,0002,926
2014-12-032,8902,9192,8492,8911,737,0002,891
2014-12-022,6802,7572,6802,748614,0002,748
2014-12-012,6502,6842,6402,674807,0002,674
2014-11-282,6172,6472,5712,645787,0002,645
2014-11-272,5502,6642,5412,6031,846,0002,603
2014-11-262,5092,5292,4842,507448,0002,507
2014-11-252,4792,5102,4492,502673,0002,502
2014-11-212,5202,5202,4242,4371,093,0002,437
2014-11-202,5012,5412,4802,5241,146,0002,524
2014-11-192,4522,4902,4452,451642,0002,451
2014-11-182,3912,4672,3792,4601,023,0002,460
2014-11-172,4192,4302,3332,343774,0002,343
2014-11-142,3652,3952,3242,390652,0002,390
2014-11-132,2842,3262,2762,315489,0002,315
2014-11-122,3152,3462,3002,317493,0002,317
2014-11-112,3482,3562,2732,305969,0002,305
2014-11-102,3072,3622,2832,325505,0002,325
2014-11-072,3592,3652,3242,353877,0002,353
2014-11-062,3102,4252,3052,3741,455,0002,374
2014-11-052,2382,3022,2182,280827,0002,280
2014-11-042,2442,2692,2022,2531,589,0002,253
2014-10-312,1052,1622,0852,1441,485,0002,144
2014-10-302,2092,2362,0112,0503,723,0002,050
2014-10-292,2342,2342,1652,1881,011,0002,188
2014-10-282,2652,2672,1742,1941,452,0002,194
2014-10-272,2762,3452,2602,297866,0002,297
2014-10-242,3052,3252,2252,242599,0002,242
2014-10-232,2692,2872,2322,262723,0002,262
2014-10-222,1652,2432,1552,238705,0002,238
2014-10-212,1692,1692,1082,115502,0002,115
2014-10-202,1402,1772,1322,151624,0002,151
2014-10-172,0862,1542,0732,0771,234,0002,077
2014-10-162,0202,0962,0002,0551,151,0002,055
2014-10-152,0352,0532,0002,052518,0002,052
2014-10-141,9722,0251,9452,0001,106,0002,000
2014-10-102,0552,0962,0322,0571,511,0002,057
2014-10-092,2392,2392,1112,1201,100,0002,120
2014-10-082,1402,2652,1352,2511,450,0002,251
2014-10-072,2502,2592,1952,206784,0002,206
2014-10-062,2652,2952,2422,269699,0002,269
2014-10-032,1902,2352,1802,230698,0002,230
2014-10-022,3112,3252,2112,2201,449,0002,220
2014-10-012,4802,4952,3662,373691,0002,373
2014-09-302,4882,5162,4722,500760,0002,500
2014-09-292,4402,4922,4392,488656,0002,488
2014-09-262,3922,4422,3552,434517,0002,434
2014-09-252,3822,4182,3732,418766,0002,418
2014-09-242,3682,3852,3562,375458,0002,375
2014-09-222,3702,3752,3392,369539,0002,369
2014-09-192,3002,3482,2762,3472,058,0002,347
2014-09-182,3352,3492,2752,284842,0002,284
2014-09-172,3262,3492,2952,317789,0002,317
2014-09-162,3722,3792,3292,340432,0002,340
2014-09-122,4032,4032,3512,364768,0002,364
2014-09-112,4202,4282,4032,411483,0002,411
2014-09-102,3752,3842,3122,383651,0002,383
2014-09-092,4232,4382,3652,3741,075,0002,374
2014-09-082,4412,4652,3872,419828,0002,419
2014-09-052,5212,5302,4382,456579,0002,456
2014-09-042,5352,5522,4902,517862,0002,517
2014-09-032,6052,6432,5152,5501,247,0002,550
2014-09-022,4602,5732,4512,5701,107,0002,570
2014-09-012,4142,4522,4012,443674,0002,443
2014-08-292,4282,4402,3882,393495,0002,393
2014-08-282,3622,4302,3622,424576,0002,424
2014-08-272,3962,4052,3772,394471,0002,394
2014-08-262,3902,3962,3632,380472,0002,380
2014-08-252,3462,4002,3422,398360,0002,398
2014-08-222,4012,4162,3532,355713,0002,355
2014-08-212,4002,4302,3922,407636,0002,407
2014-08-202,3572,3972,3572,381460,0002,381
2014-08-192,3962,3972,3602,367567,0002,367
2014-08-182,3292,3892,3232,3711,088,0002,371
2014-08-152,2792,2912,2652,281921,0002,281
2014-08-142,2952,3012,2692,298877,0002,298
2014-08-132,2272,3082,2112,301909,0002,301
2014-08-122,1982,2522,1982,215789,0002,215
2014-08-112,2332,2662,1752,2131,166,0002,213
2014-08-082,2472,3072,1972,2301,694,0002,230
2014-08-072,2202,2712,1972,2641,105,0002,264
2014-08-062,2602,2792,2322,270911,0002,270
2014-08-052,3202,3352,2742,2811,243,0002,281
2014-08-042,2442,3332,2442,3191,949,0002,319
2014-08-012,1242,2302,1242,2272,041,0002,227
2014-07-312,1722,1832,1202,1281,521,0002,128
2014-07-302,1972,2002,1552,1601,544,0002,160
2014-07-292,2522,2552,1142,1784,302,0002,178
2014-07-282,3622,3792,2932,3091,615,0002,309
2014-07-252,4002,4022,3542,3851,343,0002,385
2014-07-242,4502,4722,2642,3143,228,0002,314
2014-07-232,4382,4652,4342,443846,0002,443
2014-07-222,4002,4252,3882,411837,0002,411
2014-07-182,3652,4112,3412,410617,0002,410
2014-07-172,4022,4192,3702,4081,023,0002,408
2014-07-162,4362,4522,4252,439367,0002,439
2014-07-152,4172,4402,3982,417430,0002,417
2014-07-142,4142,4312,3822,427393,0002,427
2014-07-112,3772,4272,3762,411630,0002,411
2014-07-102,4332,4472,3912,413602,0002,413
2014-07-092,4282,4652,4102,4321,281,0002,432
2014-07-082,3802,4932,3562,4801,842,0002,480
2014-07-072,4392,4472,3752,3951,470,0002,395
2014-07-042,3512,3692,3062,3481,027,0002,348
2014-07-032,3722,3852,2852,3161,137,0002,316
2014-07-022,2302,3132,2302,2721,077,0002,272
2014-07-012,1652,2102,1652,207324,0002,207
2014-06-302,1382,1952,1272,179405,0002,179
2014-06-272,2002,2002,1342,145290,0002,145
2014-06-262,1792,2182,1712,209357,0002,209
2014-06-252,2252,2252,1542,163584,0002,163
2014-06-242,1602,2342,1602,226434,0002,226
2014-06-232,1712,1972,1522,180504,0002,180
2014-06-202,1952,1962,1432,167524,0002,167
2014-06-192,1492,1852,1112,177771,0002,177
2014-06-182,1172,1502,0912,144858,0002,144
2014-06-172,1202,1342,0812,088733,0002,088
2014-06-162,1112,1112,0872,092553,0002,092
2014-06-132,0802,1052,0732,099493,0002,099
2014-06-122,0462,1202,0462,112632,0002,112
2014-06-112,0272,0842,0032,077708,0002,077
2014-06-102,0222,0301,9762,007571,0002,007
2014-06-092,0252,0651,9942,005714,0002,005
2014-06-061,9511,9731,9291,963630,0001,963
2014-06-051,8972,0271,8971,9642,096,0001,964
2014-06-041,9131,9261,8861,897483,0001,897
2014-06-031,9141,9371,8811,894681,0001,894
2014-06-021,9381,9601,8671,8961,298,0001,896
2014-05-301,8431,9141,8381,8911,407,0001,891
2014-05-291,7901,8241,7821,816459,0001,816
2014-05-281,7891,8321,7831,805411,0001,805
2014-05-271,8251,8311,7791,797634,0001,797
2014-05-261,7921,8361,7921,832784,0001,832
2014-05-231,7511,7891,7501,788471,0001,788
2014-05-221,7051,7511,6961,746470,0001,746
2014-05-211,6771,7001,6591,680586,0001,680
2014-05-201,6951,7191,6761,712643,0001,712
2014-05-191,7001,7131,6701,673536,0001,673
2014-05-161,7511,7531,7021,717648,0001,717
2014-05-151,7661,7921,7431,785768,0001,785
2014-05-141,7131,7781,7131,773797,0001,773
2014-05-131,7111,7241,6901,719486,0001,719
2014-05-121,6941,7091,6811,682470,0001,682
2014-05-091,6931,7091,6721,672523,0001,672
2014-05-081,7481,7621,6931,700843,0001,700
2014-05-071,7811,7861,7461,746559,0001,746
2014-05-021,7921,8081,7731,798562,0001,798
2014-05-011,7271,8151,7271,802704,0001,802
2014-04-301,7761,7881,7351,740893,0001,740
2014-04-281,7801,8251,7601,7691,288,0001,769
2014-04-251,7901,8781,7891,8182,772,0001,818
2014-04-241,7231,8351,6851,8094,531,0001,809
2014-04-231,5501,6151,5341,6031,796,0001,603
2014-04-221,5641,5741,5051,510557,0001,510
2014-04-211,5751,5811,5611,564372,0001,564
2014-04-181,5491,5681,5341,565476,0001,565
2014-04-171,5141,5381,4991,530650,0001,530
2014-04-161,4691,4921,4571,492404,0001,492
2014-04-151,4541,4691,4361,443192,0001,443
2014-04-141,4211,4641,4211,451276,0001,451
2014-04-111,4221,4521,4221,448266,0001,448
2014-04-101,4861,5121,4581,464261,0001,464
2014-04-091,4961,5091,4801,483425,0001,483
2014-04-081,5381,5421,5151,516443,0001,516
2014-04-071,5261,5601,5121,556785,0001,556
2014-04-041,5301,5711,5231,566665,0001,566
2014-04-031,5411,5411,5151,523748,0001,523
2014-04-021,5691,5771,5301,540678,0001,540
2014-04-011,5271,5741,5231,569561,0001,569
2014-03-311,5581,5681,5131,542359,0001,542
2014-03-281,5081,5291,4971,528569,0001,528
2014-03-271,4691,5071,4451,504933,0001,504
2014-03-261,4631,5491,4301,498923,0001,498
2014-03-251,4411,4651,4111,459976,0001,459
2014-03-241,5231,5691,4351,4661,562,0001,466
2014-03-201,5381,5541,5131,523293,0001,523
2014-03-191,5961,5961,5321,533619,0001,533
2014-03-181,6031,6211,5741,577403,0001,577
2014-03-171,5641,5751,5391,550543,0001,550
2014-03-141,6201,6261,5851,590559,0001,590
2014-03-131,6421,6771,6171,662473,0001,662
2014-03-121,6451,6551,6221,625269,0001,625
2014-03-111,6801,6971,6531,667332,0001,667
2014-03-101,6611,6801,6381,669384,0001,669
2014-03-071,6801,6981,6561,679548,0001,679
2014-03-061,6301,6561,6261,649688,0001,649
2014-03-051,5631,6531,5511,6311,162,0001,631
2014-03-041,5101,5431,5051,533560,0001,533
2014-03-031,5901,5901,5151,535659,0001,535
2014-02-281,5961,6451,5871,630603,0001,630
2014-02-271,6001,6251,5851,606314,0001,606
2014-02-261,5851,6291,5761,602457,0001,602
2014-02-251,6101,6191,5871,603606,0001,603
2014-02-241,5581,5821,5411,576643,0001,576
2014-02-211,5191,5611,5131,538687,0001,538
2014-02-201,5551,5591,5061,5061,187,0001,506
2014-02-191,5711,6291,5421,5601,777,0001,560
2014-02-181,6121,6451,6011,634479,0001,634
2014-02-171,6181,6361,5831,602584,0001,602
2014-02-141,6151,6721,5801,624562,0001,624
2014-02-131,6471,6611,6121,615404,0001,615
2014-02-121,6701,6901,6461,657530,0001,657
2014-02-101,6251,6431,6121,630369,0001,630
2014-02-071,6201,6271,5911,617502,0001,617
2014-02-061,5541,6181,5421,6031,161,0001,603
2014-02-051,4951,5641,4951,540831,0001,540
2014-02-041,4731,5191,4461,465609,0001,465
2014-02-031,5491,5641,5331,536398,0001,536
2014-01-311,6021,6611,5561,579783,0001,579
2014-01-301,6061,6061,5611,599689,0001,599
2014-01-291,5911,6251,5911,607666,0001,607
2014-01-281,6051,6331,5701,5711,089,0001,571
2014-01-271,6571,6821,6181,6301,521,0001,630
2014-01-241,6631,7301,6521,7231,754,0001,723
2014-01-231,7151,7751,6311,6954,282,0001,695
2014-01-221,4961,5061,4411,4851,175,0001,485
2014-01-211,4851,4971,4671,489515,0001,489
2014-01-201,4671,4821,4291,474880,0001,474
2014-01-171,4391,4951,4361,478889,0001,478
2014-01-161,4331,4601,4041,408816,0001,408
2014-01-151,4091,4321,4091,419480,0001,419
2014-01-141,4201,4251,3971,404491,0001,404
2014-01-101,4151,4331,3961,433666,0001,433
2014-01-091,4431,4501,4151,437694,0001,437
2014-01-081,4331,4461,4201,441772,0001,441
2014-01-071,3941,4781,3941,4553,238,0001,455
2014-01-061,3401,4221,3211,3851,418,0001,385

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