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
2014-12-30	2,708	2,747	2,662	2,662	364,000	2,662
2014-12-29	2,828	2,828	2,718	2,745	260,000	2,745
2014-12-26	2,713	2,768	2,690	2,759	365,000	2,759
2014-12-25	2,727	2,769	2,704	2,713	424,000	2,713
2014-12-24	2,755	2,779	2,728	2,774	283,000	2,774
2014-12-22	2,810	2,830	2,731	2,755	372,000	2,755
2014-12-19	2,846	2,870	2,786	2,805	691,000	2,805
2014-12-18	2,796	2,809	2,730	2,733	421,000	2,733
2014-12-17	2,649	2,737	2,639	2,697	653,000	2,697
2014-12-16	2,710	2,732	2,654	2,685	604,000	2,685
2014-12-15	2,707	2,776	2,640	2,740	857,000	2,740
2014-12-12	2,747	2,831	2,735	2,791	608,000	2,791
2014-12-11	2,701	2,766	2,694	2,747	810,000	2,747
2014-12-10	2,792	2,815	2,735	2,775	1,107,000	2,775
2014-12-09	2,898	2,921	2,825	2,834	802,000	2,834
2014-12-08	2,916	2,950	2,902	2,948	511,000	2,948
2014-12-05	2,876	2,938	2,872	2,907	582,000	2,907
2014-12-04	2,920	2,949	2,879	2,926	690,000	2,926
2014-12-03	2,890	2,919	2,849	2,891	1,737,000	2,891
2014-12-02	2,680	2,757	2,680	2,748	614,000	2,748
2014-12-01	2,650	2,684	2,640	2,674	807,000	2,674
2014-11-28	2,617	2,647	2,571	2,645	787,000	2,645
2014-11-27	2,550	2,664	2,541	2,603	1,846,000	2,603
2014-11-26	2,509	2,529	2,484	2,507	448,000	2,507
2014-11-25	2,479	2,510	2,449	2,502	673,000	2,502
2014-11-21	2,520	2,520	2,424	2,437	1,093,000	2,437
2014-11-20	2,501	2,541	2,480	2,524	1,146,000	2,524
2014-11-19	2,452	2,490	2,445	2,451	642,000	2,451
2014-11-18	2,391	2,467	2,379	2,460	1,023,000	2,460
2014-11-17	2,419	2,430	2,333	2,343	774,000	2,343
2014-11-14	2,365	2,395	2,324	2,390	652,000	2,390
2014-11-13	2,284	2,326	2,276	2,315	489,000	2,315
2014-11-12	2,315	2,346	2,300	2,317	493,000	2,317
2014-11-11	2,348	2,356	2,273	2,305	969,000	2,305
2014-11-10	2,307	2,362	2,283	2,325	505,000	2,325
2014-11-07	2,359	2,365	2,324	2,353	877,000	2,353
2014-11-06	2,310	2,425	2,305	2,374	1,455,000	2,374
2014-11-05	2,238	2,302	2,218	2,280	827,000	2,280
2014-11-04	2,244	2,269	2,202	2,253	1,589,000	2,253
2014-10-31	2,105	2,162	2,085	2,144	1,485,000	2,144
2014-10-30	2,209	2,236	2,011	2,050	3,723,000	2,050
2014-10-29	2,234	2,234	2,165	2,188	1,011,000	2,188
2014-10-28	2,265	2,267	2,174	2,194	1,452,000	2,194
2014-10-27	2,276	2,345	2,260	2,297	866,000	2,297
2014-10-24	2,305	2,325	2,225	2,242	599,000	2,242
2014-10-23	2,269	2,287	2,232	2,262	723,000	2,262
2014-10-22	2,165	2,243	2,155	2,238	705,000	2,238
2014-10-21	2,169	2,169	2,108	2,115	502,000	2,115
2014-10-20	2,140	2,177	2,132	2,151	624,000	2,151
2014-10-17	2,086	2,154	2,073	2,077	1,234,000	2,077
2014-10-16	2,020	2,096	2,000	2,055	1,151,000	2,055
2014-10-15	2,035	2,053	2,000	2,052	518,000	2,052
2014-10-14	1,972	2,025	1,945	2,000	1,106,000	2,000
2014-10-10	2,055	2,096	2,032	2,057	1,511,000	2,057
2014-10-09	2,239	2,239	2,111	2,120	1,100,000	2,120
2014-10-08	2,140	2,265	2,135	2,251	1,450,000	2,251
2014-10-07	2,250	2,259	2,195	2,206	784,000	2,206
2014-10-06	2,265	2,295	2,242	2,269	699,000	2,269
2014-10-03	2,190	2,235	2,180	2,230	698,000	2,230
2014-10-02	2,311	2,325	2,211	2,220	1,449,000	2,220
2014-10-01	2,480	2,495	2,366	2,373	691,000	2,373
2014-09-30	2,488	2,516	2,472	2,500	760,000	2,500
2014-09-29	2,440	2,492	2,439	2,488	656,000	2,488
2014-09-26	2,392	2,442	2,355	2,434	517,000	2,434
2014-09-25	2,382	2,418	2,373	2,418	766,000	2,418
2014-09-24	2,368	2,385	2,356	2,375	458,000	2,375
2014-09-22	2,370	2,375	2,339	2,369	539,000	2,369
2014-09-19	2,300	2,348	2,276	2,347	2,058,000	2,347
2014-09-18	2,335	2,349	2,275	2,284	842,000	2,284
2014-09-17	2,326	2,349	2,295	2,317	789,000	2,317
2014-09-16	2,372	2,379	2,329	2,340	432,000	2,340
2014-09-12	2,403	2,403	2,351	2,364	768,000	2,364
2014-09-11	2,420	2,428	2,403	2,411	483,000	2,411
2014-09-10	2,375	2,384	2,312	2,383	651,000	2,383
2014-09-09	2,423	2,438	2,365	2,374	1,075,000	2,374
2014-09-08	2,441	2,465	2,387	2,419	828,000	2,419
2014-09-05	2,521	2,530	2,438	2,456	579,000	2,456
2014-09-04	2,535	2,552	2,490	2,517	862,000	2,517
2014-09-03	2,605	2,643	2,515	2,550	1,247,000	2,550
2014-09-02	2,460	2,573	2,451	2,570	1,107,000	2,570
2014-09-01	2,414	2,452	2,401	2,443	674,000	2,443
2014-08-29	2,428	2,440	2,388	2,393	495,000	2,393
2014-08-28	2,362	2,430	2,362	2,424	576,000	2,424
2014-08-27	2,396	2,405	2,377	2,394	471,000	2,394
2014-08-26	2,390	2,396	2,363	2,380	472,000	2,380
2014-08-25	2,346	2,400	2,342	2,398	360,000	2,398
2014-08-22	2,401	2,416	2,353	2,355	713,000	2,355
2014-08-21	2,400	2,430	2,392	2,407	636,000	2,407
2014-08-20	2,357	2,397	2,357	2,381	460,000	2,381
2014-08-19	2,396	2,397	2,360	2,367	567,000	2,367
2014-08-18	2,329	2,389	2,323	2,371	1,088,000	2,371
2014-08-15	2,279	2,291	2,265	2,281	921,000	2,281
2014-08-14	2,295	2,301	2,269	2,298	877,000	2,298
2014-08-13	2,227	2,308	2,211	2,301	909,000	2,301
2014-08-12	2,198	2,252	2,198	2,215	789,000	2,215
2014-08-11	2,233	2,266	2,175	2,213	1,166,000	2,213
2014-08-08	2,247	2,307	2,197	2,230	1,694,000	2,230
2014-08-07	2,220	2,271	2,197	2,264	1,105,000	2,264
2014-08-06	2,260	2,279	2,232	2,270	911,000	2,270
2014-08-05	2,320	2,335	2,274	2,281	1,243,000	2,281
2014-08-04	2,244	2,333	2,244	2,319	1,949,000	2,319
2014-08-01	2,124	2,230	2,124	2,227	2,041,000	2,227
2014-07-31	2,172	2,183	2,120	2,128	1,521,000	2,128
2014-07-30	2,197	2,200	2,155	2,160	1,544,000	2,160
2014-07-29	2,252	2,255	2,114	2,178	4,302,000	2,178
2014-07-28	2,362	2,379	2,293	2,309	1,615,000	2,309
2014-07-25	2,400	2,402	2,354	2,385	1,343,000	2,385
2014-07-24	2,450	2,472	2,264	2,314	3,228,000	2,314
2014-07-23	2,438	2,465	2,434	2,443	846,000	2,443
2014-07-22	2,400	2,425	2,388	2,411	837,000	2,411
2014-07-18	2,365	2,411	2,341	2,410	617,000	2,410
2014-07-17	2,402	2,419	2,370	2,408	1,023,000	2,408
2014-07-16	2,436	2,452	2,425	2,439	367,000	2,439
2014-07-15	2,417	2,440	2,398	2,417	430,000	2,417
2014-07-14	2,414	2,431	2,382	2,427	393,000	2,427
2014-07-11	2,377	2,427	2,376	2,411	630,000	2,411
2014-07-10	2,433	2,447	2,391	2,413	602,000	2,413
2014-07-09	2,428	2,465	2,410	2,432	1,281,000	2,432
2014-07-08	2,380	2,493	2,356	2,480	1,842,000	2,480
2014-07-07	2,439	2,447	2,375	2,395	1,470,000	2,395
2014-07-04	2,351	2,369	2,306	2,348	1,027,000	2,348
2014-07-03	2,372	2,385	2,285	2,316	1,137,000	2,316
2014-07-02	2,230	2,313	2,230	2,272	1,077,000	2,272
2014-07-01	2,165	2,210	2,165	2,207	324,000	2,207
2014-06-30	2,138	2,195	2,127	2,179	405,000	2,179
2014-06-27	2,200	2,200	2,134	2,145	290,000	2,145
2014-06-26	2,179	2,218	2,171	2,209	357,000	2,209
2014-06-25	2,225	2,225	2,154	2,163	584,000	2,163
2014-06-24	2,160	2,234	2,160	2,226	434,000	2,226
2014-06-23	2,171	2,197	2,152	2,180	504,000	2,180
2014-06-20	2,195	2,196	2,143	2,167	524,000	2,167
2014-06-19	2,149	2,185	2,111	2,177	771,000	2,177
2014-06-18	2,117	2,150	2,091	2,144	858,000	2,144
2014-06-17	2,120	2,134	2,081	2,088	733,000	2,088
2014-06-16	2,111	2,111	2,087	2,092	553,000	2,092
2014-06-13	2,080	2,105	2,073	2,099	493,000	2,099
2014-06-12	2,046	2,120	2,046	2,112	632,000	2,112
2014-06-11	2,027	2,084	2,003	2,077	708,000	2,077
2014-06-10	2,022	2,030	1,976	2,007	571,000	2,007
2014-06-09	2,025	2,065	1,994	2,005	714,000	2,005
2014-06-06	1,951	1,973	1,929	1,963	630,000	1,963
2014-06-05	1,897	2,027	1,897	1,964	2,096,000	1,964
2014-06-04	1,913	1,926	1,886	1,897	483,000	1,897
2014-06-03	1,914	1,937	1,881	1,894	681,000	1,894
2014-06-02	1,938	1,960	1,867	1,896	1,298,000	1,896
2014-05-30	1,843	1,914	1,838	1,891	1,407,000	1,891
2014-05-29	1,790	1,824	1,782	1,816	459,000	1,816
2014-05-28	1,789	1,832	1,783	1,805	411,000	1,805
2014-05-27	1,825	1,831	1,779	1,797	634,000	1,797
2014-05-26	1,792	1,836	1,792	1,832	784,000	1,832
2014-05-23	1,751	1,789	1,750	1,788	471,000	1,788
2014-05-22	1,705	1,751	1,696	1,746	470,000	1,746
2014-05-21	1,677	1,700	1,659	1,680	586,000	1,680
2014-05-20	1,695	1,719	1,676	1,712	643,000	1,712
2014-05-19	1,700	1,713	1,670	1,673	536,000	1,673
2014-05-16	1,751	1,753	1,702	1,717	648,000	1,717
2014-05-15	1,766	1,792	1,743	1,785	768,000	1,785
2014-05-14	1,713	1,778	1,713	1,773	797,000	1,773
2014-05-13	1,711	1,724	1,690	1,719	486,000	1,719
2014-05-12	1,694	1,709	1,681	1,682	470,000	1,682
2014-05-09	1,693	1,709	1,672	1,672	523,000	1,672
2014-05-08	1,748	1,762	1,693	1,700	843,000	1,700
2014-05-07	1,781	1,786	1,746	1,746	559,000	1,746
2014-05-02	1,792	1,808	1,773	1,798	562,000	1,798
2014-05-01	1,727	1,815	1,727	1,802	704,000	1,802
2014-04-30	1,776	1,788	1,735	1,740	893,000	1,740
2014-04-28	1,780	1,825	1,760	1,769	1,288,000	1,769
2014-04-25	1,790	1,878	1,789	1,818	2,772,000	1,818
2014-04-24	1,723	1,835	1,685	1,809	4,531,000	1,809
2014-04-23	1,550	1,615	1,534	1,603	1,796,000	1,603
2014-04-22	1,564	1,574	1,505	1,510	557,000	1,510
2014-04-21	1,575	1,581	1,561	1,564	372,000	1,564
2014-04-18	1,549	1,568	1,534	1,565	476,000	1,565
2014-04-17	1,514	1,538	1,499	1,530	650,000	1,530
2014-04-16	1,469	1,492	1,457	1,492	404,000	1,492
2014-04-15	1,454	1,469	1,436	1,443	192,000	1,443
2014-04-14	1,421	1,464	1,421	1,451	276,000	1,451
2014-04-11	1,422	1,452	1,422	1,448	266,000	1,448
2014-04-10	1,486	1,512	1,458	1,464	261,000	1,464
2014-04-09	1,496	1,509	1,480	1,483	425,000	1,483
2014-04-08	1,538	1,542	1,515	1,516	443,000	1,516
2014-04-07	1,526	1,560	1,512	1,556	785,000	1,556
2014-04-04	1,530	1,571	1,523	1,566	665,000	1,566
2014-04-03	1,541	1,541	1,515	1,523	748,000	1,523
2014-04-02	1,569	1,577	1,530	1,540	678,000	1,540
2014-04-01	1,527	1,574	1,523	1,569	561,000	1,569
2014-03-31	1,558	1,568	1,513	1,542	359,000	1,542
2014-03-28	1,508	1,529	1,497	1,528	569,000	1,528
2014-03-27	1,469	1,507	1,445	1,504	933,000	1,504
2014-03-26	1,463	1,549	1,430	1,498	923,000	1,498
2014-03-25	1,441	1,465	1,411	1,459	976,000	1,459
2014-03-24	1,523	1,569	1,435	1,466	1,562,000	1,466
2014-03-20	1,538	1,554	1,513	1,523	293,000	1,523
2014-03-19	1,596	1,596	1,532	1,533	619,000	1,533
2014-03-18	1,603	1,621	1,574	1,577	403,000	1,577
2014-03-17	1,564	1,575	1,539	1,550	543,000	1,550
2014-03-14	1,620	1,626	1,585	1,590	559,000	1,590
2014-03-13	1,642	1,677	1,617	1,662	473,000	1,662
2014-03-12	1,645	1,655	1,622	1,625	269,000	1,625
2014-03-11	1,680	1,697	1,653	1,667	332,000	1,667
2014-03-10	1,661	1,680	1,638	1,669	384,000	1,669
2014-03-07	1,680	1,698	1,656	1,679	548,000	1,679
2014-03-06	1,630	1,656	1,626	1,649	688,000	1,649
2014-03-05	1,563	1,653	1,551	1,631	1,162,000	1,631
2014-03-04	1,510	1,543	1,505	1,533	560,000	1,533
2014-03-03	1,590	1,590	1,515	1,535	659,000	1,535
2014-02-28	1,596	1,645	1,587	1,630	603,000	1,630
2014-02-27	1,600	1,625	1,585	1,606	314,000	1,606
2014-02-26	1,585	1,629	1,576	1,602	457,000	1,602
2014-02-25	1,610	1,619	1,587	1,603	606,000	1,603
2014-02-24	1,558	1,582	1,541	1,576	643,000	1,576
2014-02-21	1,519	1,561	1,513	1,538	687,000	1,538
2014-02-20	1,555	1,559	1,506	1,506	1,187,000	1,506
2014-02-19	1,571	1,629	1,542	1,560	1,777,000	1,560
2014-02-18	1,612	1,645	1,601	1,634	479,000	1,634
2014-02-17	1,618	1,636	1,583	1,602	584,000	1,602
2014-02-14	1,615	1,672	1,580	1,624	562,000	1,624
2014-02-13	1,647	1,661	1,612	1,615	404,000	1,615
2014-02-12	1,670	1,690	1,646	1,657	530,000	1,657
2014-02-10	1,625	1,643	1,612	1,630	369,000	1,630
2014-02-07	1,620	1,627	1,591	1,617	502,000	1,617
2014-02-06	1,554	1,618	1,542	1,603	1,161,000	1,603
2014-02-05	1,495	1,564	1,495	1,540	831,000	1,540
2014-02-04	1,473	1,519	1,446	1,465	609,000	1,465
2014-02-03	1,549	1,564	1,533	1,536	398,000	1,536
2014-01-31	1,602	1,661	1,556	1,579	783,000	1,579
2014-01-30	1,606	1,606	1,561	1,599	689,000	1,599
2014-01-29	1,591	1,625	1,591	1,607	666,000	1,607
2014-01-28	1,605	1,633	1,570	1,571	1,089,000	1,571
2014-01-27	1,657	1,682	1,618	1,630	1,521,000	1,630
2014-01-24	1,663	1,730	1,652	1,723	1,754,000	1,723
2014-01-23	1,715	1,775	1,631	1,695	4,282,000	1,695
2014-01-22	1,496	1,506	1,441	1,485	1,175,000	1,485
2014-01-21	1,485	1,497	1,467	1,489	515,000	1,489
2014-01-20	1,467	1,482	1,429	1,474	880,000	1,474
2014-01-17	1,439	1,495	1,436	1,478	889,000	1,478
2014-01-16	1,433	1,460	1,404	1,408	816,000	1,408
2014-01-15	1,409	1,432	1,409	1,419	480,000	1,419
2014-01-14	1,420	1,425	1,397	1,404	491,000	1,404
2014-01-10	1,415	1,433	1,396	1,433	666,000	1,433
2014-01-09	1,443	1,450	1,415	1,437	694,000	1,437
2014-01-08	1,433	1,446	1,420	1,441	772,000	1,441
2014-01-07	1,394	1,478	1,394	1,455	3,238,000	1,455
2014-01-06	1,340	1,422	1,321	1,385	1,418,000	1,385

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30