1. HOME >
  2. 株価時系列 >
  3. 6807 >
  4. 2016年

6807 日本航空電子工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6551,6561,6301,646173,0001,646
2016-12-291,6671,6671,6411,650267,0001,650
2016-12-281,6811,6811,6561,668242,0001,668
2016-12-271,6651,6851,6581,662220,0001,662
2016-12-261,6951,6981,6581,662315,0001,662
2016-12-221,6981,7011,6851,696370,0001,696
2016-12-211,7501,7541,7181,720740,0001,720
2016-12-201,7631,7761,7331,747540,0001,747
2016-12-191,7101,7701,7101,766641,0001,766
2016-12-161,7001,7481,7001,7451,173,0001,745
2016-12-151,6241,6671,6241,6611,257,0001,661
2016-12-141,6081,6081,5951,600249,0001,600
2016-12-131,6011,6011,5721,601473,0001,601
2016-12-121,5901,6121,5731,601544,0001,601
2016-12-091,5751,5811,5661,581447,0001,581
2016-12-081,5631,5731,5571,573448,0001,573
2016-12-071,5411,5671,5411,555417,0001,555
2016-12-061,5601,5751,5371,542731,0001,542
2016-12-051,5601,5671,5411,547575,0001,547
2016-12-021,5881,5881,5501,552606,0001,552
2016-12-011,5721,5971,5721,581972,0001,581
2016-11-301,5811,5841,5391,5401,227,0001,540
2016-11-291,6231,6291,5851,5871,625,0001,587
2016-11-281,5651,5761,5391,560429,0001,560
2016-11-251,5501,5801,5501,572686,0001,572
2016-11-241,5161,5541,5161,550420,0001,550
2016-11-221,5301,5401,5181,523442,0001,523
2016-11-211,5701,5711,5461,550485,0001,550
2016-11-181,5711,5781,5581,567536,0001,567
2016-11-171,5411,5551,5281,555385,0001,555
2016-11-161,5291,5571,5281,550806,0001,550
2016-11-151,5311,5451,5071,514560,0001,514
2016-11-141,4931,5131,4771,510972,0001,510
2016-11-111,4751,5001,4561,469688,0001,469
2016-11-101,4391,4671,4311,466844,0001,466
2016-11-091,4651,4681,3681,3841,384,0001,384
2016-11-081,4431,4511,4341,435590,0001,435
2016-11-071,4401,4591,4201,4321,428,0001,432
2016-11-041,4541,4621,4321,4401,082,0001,440
2016-11-021,4821,4891,4701,474973,0001,474
2016-11-011,5061,5081,4811,5021,142,0001,502
2016-10-311,4921,5091,4731,5041,845,0001,504
2016-10-281,5601,5601,5061,5192,153,0001,519
2016-10-271,6601,6681,5601,5662,586,0001,566
2016-10-261,7241,7371,7201,732366,0001,732
2016-10-251,7191,7381,7191,724227,0001,724
2016-10-241,7151,7251,7101,719360,0001,719
2016-10-211,7101,7251,7071,715502,0001,715
2016-10-201,7111,7151,6961,710403,0001,710
2016-10-191,7031,7211,7031,711392,0001,711
2016-10-171,6661,7161,6661,709286,0001,709
2016-10-131,7021,7231,6971,703692,0001,703
2016-10-121,7151,7291,7011,706423,0001,706
2016-10-111,7001,7271,6941,714589,0001,714
2016-10-071,6781,6941,6711,693530,0001,693
2016-10-061,6691,6771,6551,675397,0001,675
2016-10-051,6461,6681,6421,650331,0001,650
2016-10-041,5841,6481,5841,646592,0001,646
2016-10-031,5971,6131,5751,577273,0001,577
2016-09-301,6121,6121,5701,570303,0001,570
2016-09-291,5851,6341,5851,623413,0001,623
2016-09-281,5571,5841,5571,580402,0001,580
2016-09-271,5151,5741,5041,572544,0001,572
2016-09-261,5241,5331,5121,515426,0001,515
2016-09-231,5621,5621,5361,556267,0001,556
2016-09-211,5501,5771,5331,561507,0001,561
2016-09-201,5311,5701,5301,568499,0001,568
2016-09-161,5271,5511,5251,537809,0001,537
2016-09-151,5031,5291,4901,522298,0001,522
2016-09-141,4951,5171,4891,497448,0001,497
2016-09-131,5361,5381,5021,505466,0001,505
2016-09-121,5541,5631,5251,530344,0001,530
2016-09-091,5341,5851,5341,575301,0001,575
2016-09-081,5631,5661,5381,556271,0001,556
2016-09-071,5351,5711,5031,564511,0001,564
2016-09-061,5381,5701,5311,549354,0001,549
2016-09-051,5751,5951,5381,538410,0001,538
2016-09-021,5761,5761,5461,551769,0001,551
2016-09-011,6341,6351,5851,625247,0001,625
2016-08-311,5981,6181,5911,605275,0001,605
2016-08-301,5611,5801,5441,578133,0001,578
2016-08-291,5481,6171,5401,545461,0001,545
2016-08-261,5171,5231,5001,500253,0001,500
2016-08-251,5221,5461,5211,536423,0001,536
2016-08-241,6021,6241,5151,521788,0001,521
2016-08-231,6461,6461,6061,607326,0001,607
2016-08-221,6781,6781,6561,663325,0001,663
2016-08-191,6301,6721,6281,668382,0001,668
2016-08-181,6241,6631,6071,652466,0001,652
2016-08-171,5981,6401,5881,635286,0001,635
2016-08-161,6041,6411,5991,629521,0001,629
2016-08-151,5701,6051,5651,604248,0001,604
2016-08-121,5691,5701,5531,561213,0001,561
2016-08-101,5691,5751,5511,565168,0001,565
2016-08-091,5671,5781,5261,578297,0001,578
2016-08-081,5201,5671,5191,567552,0001,567
2016-08-051,5281,5331,4831,495462,0001,495
2016-08-041,4341,5031,4341,498402,0001,498
2016-08-031,4271,4621,4081,435393,0001,435
2016-08-021,4671,4861,4401,444354,0001,444
2016-08-011,4971,5021,4771,486281,0001,486
2016-07-291,5361,5581,4901,526621,0001,526
2016-07-281,4401,5771,4401,5311,896,0001,531
2016-07-271,4771,4911,4491,485921,0001,485
2016-07-261,4891,4891,4181,430551,0001,430
2016-07-251,5191,5391,4911,502459,0001,502
2016-07-221,5341,5381,5021,536465,0001,536
2016-07-211,4901,5531,4871,5441,050,0001,544
2016-07-201,4741,4851,4501,484343,0001,484
2016-07-191,4681,4911,4521,469436,0001,469
2016-07-151,4321,4791,4311,467940,0001,467
2016-07-141,4281,4421,4091,432525,0001,432
2016-07-131,4471,4821,4411,450881,0001,450
2016-07-121,3941,4331,3941,409678,0001,409
2016-07-111,3301,3651,3281,364591,0001,364
2016-07-081,3021,3291,2981,303595,0001,303
2016-07-071,3231,3451,2941,307703,0001,307
2016-07-061,3411,3441,3001,316655,0001,316
2016-07-051,3941,3941,3561,363316,0001,363
2016-07-041,3701,3931,3571,387470,0001,387
2016-07-011,4011,4181,3791,382859,0001,382
2016-06-301,4221,4321,3841,394726,0001,394
2016-06-291,4081,4231,3741,409726,0001,409
2016-06-281,4051,4051,3281,3781,347,0001,378
2016-06-271,4801,4821,4321,439843,0001,439
2016-06-241,5711,5721,4751,4811,498,0001,481
2016-06-231,5421,5581,5311,556344,0001,556
2016-06-221,5691,5691,5221,524362,0001,524
2016-06-211,5451,5481,5251,548661,0001,548
2016-06-201,5351,5801,5351,574518,0001,574
2016-06-171,5191,5351,5081,534727,0001,534
2016-06-161,5641,5701,4971,502764,0001,502
2016-06-151,5031,5691,5031,5571,061,0001,557
2016-06-141,5241,5251,5021,511559,0001,511
2016-06-131,5501,5511,5251,533978,0001,533
2016-06-101,5701,5821,5451,580990,0001,580
2016-06-091,6071,6081,5731,578912,0001,578
2016-06-081,6111,6281,6031,610820,0001,610
2016-06-071,6521,6661,6281,634542,0001,634
2016-06-061,5631,6561,5631,6561,016,0001,656
2016-06-031,6271,6421,5971,6031,329,0001,603
2016-06-021,6801,6801,6511,6551,513,0001,655
2016-06-011,6351,6971,5991,6805,076,0001,680
2016-05-311,4581,4891,4401,485713,0001,485
2016-05-301,4331,4771,4331,474965,0001,474
2016-05-271,3771,4221,3701,419750,0001,419
2016-05-261,4011,4141,3671,369707,0001,369
2016-05-251,3371,3871,3371,367715,0001,367
2016-05-241,3131,3231,2981,315483,0001,315
2016-05-231,3021,3211,2761,319526,0001,319
2016-05-201,3271,3271,2881,302979,0001,302
2016-05-191,3401,3501,3161,323693,0001,323
2016-05-181,3041,3391,2961,320733,0001,320
2016-05-171,3291,3521,2981,307421,0001,307
2016-05-161,2951,3381,2951,314656,0001,314
2016-05-131,3511,3511,2861,293808,0001,293
2016-05-121,3301,3441,2941,338658,0001,338
2016-05-111,3331,3681,3261,334620,0001,334
2016-05-101,3121,3431,2881,331907,0001,331
2016-05-091,3091,3251,2901,318926,0001,318
2016-05-061,3651,3671,2831,2971,663,0001,297
2016-05-021,4231,4391,3841,3951,548,0001,395
2016-04-281,4611,5451,4251,5015,435,0001,501
2016-04-271,2571,2631,1941,2511,697,0001,251
2016-04-261,3121,3151,2601,275886,0001,275
2016-04-251,3261,3291,2991,311660,0001,311
2016-04-221,2721,3281,2701,324779,0001,324
2016-04-211,2661,3091,2661,300756,0001,300
2016-04-201,3111,3301,2791,286633,0001,286
2016-04-191,2811,3121,2811,302594,0001,302
2016-04-181,2271,2631,2161,251735,0001,251
2016-04-151,2811,3131,2781,287599,0001,287
2016-04-141,3081,3341,2981,326710,0001,326
2016-04-131,2551,3001,2461,295667,0001,295
2016-04-121,1501,2411,1481,231776,0001,231
2016-04-111,1761,1761,1261,158364,0001,158
2016-04-081,1161,1821,1031,167649,0001,167
2016-04-071,1741,1911,1231,1301,142,0001,130
2016-04-061,1501,2031,1501,180639,0001,180
2016-04-051,2181,2331,1711,175882,0001,175
2016-04-041,2301,2731,2141,2251,140,0001,225
2016-04-011,3041,3171,2371,2411,160,0001,241
2016-03-311,3171,3371,3091,318750,0001,318
2016-03-301,3091,3091,2701,3001,213,0001,300
2016-03-291,2931,3111,2781,304687,0001,304
2016-03-281,3231,3301,2941,309586,0001,309
2016-03-251,2701,3061,2601,302914,0001,302
2016-03-241,2621,2661,2351,254858,0001,254
2016-03-231,2671,3021,2411,2621,115,0001,262
2016-03-221,2971,3181,2681,2841,712,0001,284
2016-03-181,2951,3001,2361,2911,264,0001,291
2016-03-171,3051,3221,2801,3021,283,0001,302
2016-03-161,2651,3211,2591,3001,042,0001,300
2016-03-151,2741,2781,2421,266768,0001,266
2016-03-141,2701,2851,2581,277614,0001,277
2016-03-111,2031,2431,1861,240780,0001,240
2016-03-101,2161,2391,1921,217992,0001,217
2016-03-091,2311,2341,1981,2161,071,0001,216
2016-03-081,2891,3241,2411,273779,0001,273
2016-03-071,3281,3291,2711,276911,0001,276
2016-03-041,2631,3481,2501,3061,380,0001,306
2016-03-031,2171,2611,2171,2581,197,0001,258
2016-03-021,2041,2581,1881,2321,862,0001,232
2016-03-011,1571,1591,1201,1541,199,0001,154
2016-02-291,1891,2201,1721,1751,312,0001,175
2016-02-261,1451,1801,1421,1481,057,0001,148
2016-02-251,1121,1261,0981,1241,574,0001,124
2016-02-241,1341,1341,0781,0851,692,0001,085
2016-02-231,1711,1991,1341,155876,0001,155
2016-02-221,1691,1801,1431,151694,0001,151
2016-02-191,1901,2021,1501,1791,088,0001,179
2016-02-181,2001,2211,1781,2021,139,0001,202
2016-02-171,1511,2101,1471,1701,333,0001,170
2016-02-161,1111,2171,1001,1611,666,0001,161
2016-02-151,0631,1121,0421,1021,548,0001,102
2016-02-129851,0299759791,579,000979
2016-02-101,0571,1061,0211,0441,491,0001,044
2016-02-091,0641,0881,0331,0381,135,0001,038
2016-02-081,1011,1391,0671,1221,238,0001,122
2016-02-051,1591,1901,1061,1311,885,0001,131
2016-02-041,0871,1651,0781,1291,206,0001,129
2016-02-031,1331,1471,1121,1171,166,0001,117
2016-02-021,2011,2051,1661,1701,401,0001,170
2016-02-011,2281,2381,2021,2121,978,0001,212
2016-01-291,1561,2101,1391,1973,698,0001,197
2016-01-281,3001,3091,1501,1574,620,0001,157
2016-01-271,4081,4541,4081,4221,423,0001,422
2016-01-261,3971,4041,3631,364848,0001,364
2016-01-251,4681,4851,4021,4361,190,0001,436
2016-01-221,3601,4431,3601,4381,805,0001,438
2016-01-211,3141,3981,3031,3031,293,0001,303
2016-01-201,4301,4311,3241,3271,204,0001,327
2016-01-191,3891,4381,3851,4231,020,0001,423
2016-01-181,3791,4201,3551,4031,006,0001,403
2016-01-151,4651,4951,4181,425982,0001,425
2016-01-141,4231,4551,3911,4431,577,0001,443
2016-01-131,4511,5341,4371,5021,599,0001,502
2016-01-121,5371,5411,4541,4591,563,0001,459
2016-01-081,5411,6071,5231,5721,245,0001,572
2016-01-071,5541,5991,5411,5501,677,0001,550
2016-01-061,6481,6501,5731,6001,571,0001,600
2016-01-051,6951,7021,6681,674750,0001,674
2016-01-041,7301,7611,6961,709526,0001,709

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