6807 日本航空電子工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,9181,9231,9011,907400,0001,907
2017-12-281,9061,9181,8831,886412,0001,886
2017-12-271,8751,8801,8561,866824,0001,866
2017-12-261,9001,9001,8691,874480,0001,874
2017-12-251,9231,9231,8701,882656,0001,882
2017-12-221,9401,9401,9121,923341,0001,923
2017-12-211,9431,9451,9121,930427,0001,930
2017-12-201,9061,9351,8881,933545,0001,933
2017-12-191,9521,9651,8951,900789,0001,900
2017-12-181,8991,9461,8901,944630,0001,944
2017-12-151,9091,9161,8571,877590,0001,877
2017-12-141,9031,9281,8991,926437,0001,926
2017-12-131,9151,9241,8921,903500,0001,903
2017-12-121,9911,9911,9231,929671,0001,929
2017-12-111,9501,9711,9181,971514,0001,971
2017-12-081,9661,9681,9081,940624,0001,940
2017-12-071,8811,9321,8811,930900,0001,930
2017-12-061,9461,9511,8741,884596,0001,884
2017-12-051,9451,9451,9031,919882,0001,919
2017-12-042,0162,0171,9611,967652,0001,967
2017-12-012,0192,0421,9822,004723,0002,004
2017-11-302,0482,0821,9932,015821,0002,015
2017-11-292,1212,1212,0672,082658,0002,082
2017-11-282,1502,1502,0942,095535,0002,095
2017-11-272,2342,2352,1592,164452,0002,164
2017-11-242,2012,2312,1942,225387,0002,225
2017-11-222,1972,2032,1842,188388,0002,188
2017-11-212,1612,2072,1592,178498,0002,178
2017-11-202,1302,1582,1272,138357,0002,138
2017-11-172,1562,1752,1262,131579,0002,131
2017-11-162,0912,1592,0912,151664,0002,151
2017-11-152,1622,1882,1062,119689,0002,119
2017-11-132,1772,2172,1592,186820,0002,186
2017-11-102,1362,2002,1182,187749,0002,187
2017-11-092,1792,2192,1292,1641,384,0002,164
2017-11-082,1522,1572,1272,1311,021,0002,131
2017-11-072,1212,1872,1162,186664,0002,186
2017-11-062,1232,1712,1232,151934,0002,151
2017-11-022,1212,1342,0982,114863,0002,114
2017-11-012,0812,1182,0772,116979,0002,116
2017-10-312,0332,0892,0332,0641,011,0002,064
2017-10-302,0332,0752,0252,0552,034,0002,055
2017-10-271,9271,9831,9261,9811,682,0001,981
2017-10-261,8701,9541,8221,9443,310,0001,944
2017-10-251,8611,8841,8411,8711,718,0001,871
2017-10-241,8071,8241,7871,821513,0001,821
2017-10-231,8021,8571,7921,8221,277,0001,822
2017-10-201,7721,7831,7561,777617,0001,777
2017-10-191,7721,7771,7621,771426,0001,771
2017-10-181,7891,7891,7511,758803,0001,758
2017-10-171,7961,8031,7831,789480,0001,789
2017-10-161,8001,8001,7691,786397,0001,786
2017-10-131,7991,8001,7761,792503,0001,792
2017-10-121,8111,8151,7951,797263,0001,797
2017-10-111,8291,8341,7971,803542,0001,803
2017-10-101,7681,8161,7681,815486,0001,815
2017-10-061,7521,7821,7511,782492,0001,782
2017-10-051,7501,7611,7361,756293,0001,756
2017-10-041,7631,7671,7451,748690,0001,748
2017-10-031,7801,7801,7411,748762,0001,748
2017-10-021,7741,7791,7541,766404,0001,766
2017-09-291,7681,7701,7421,759824,0001,759
2017-09-281,7441,7631,7291,762786,0001,762
2017-09-271,7041,7101,6881,704681,0001,704
2017-09-261,7441,7441,7021,710634,0001,710
2017-09-251,7701,7701,7451,750426,0001,750
2017-09-221,7691,7691,7301,753487,0001,753
2017-09-211,8481,8481,7501,7501,048,0001,750
2017-09-201,8401,8431,8171,839567,0001,839
2017-09-191,8291,8431,8151,823822,0001,823
2017-09-151,7271,7891,7201,7891,018,0001,789
2017-09-141,7571,7571,7101,726917,0001,726
2017-09-131,7711,7781,7241,733805,0001,733
2017-09-121,7531,7741,7451,771649,0001,771
2017-09-111,7151,7441,7131,732388,0001,732
2017-09-081,6951,7091,6901,694460,0001,694
2017-09-071,7551,7551,7091,713670,0001,713
2017-09-061,7231,7521,7181,746536,0001,746
2017-09-051,7791,7971,7541,761415,0001,761
2017-09-041,7891,7971,7631,779381,0001,779
2017-09-011,8051,8101,7731,7891,025,0001,789
2017-08-311,8551,8561,8101,819634,0001,819
2017-08-301,8781,8871,8351,8551,326,0001,855
2017-08-291,7971,8651,7911,8611,081,0001,861
2017-08-281,8011,8261,7931,810706,0001,810
2017-08-251,8061,8281,7901,797846,0001,797
2017-08-241,7771,8061,7701,7971,132,0001,797
2017-08-231,7081,7971,7021,7811,641,0001,781
2017-08-221,6501,6701,6461,668768,0001,668
2017-08-211,6451,6511,6321,647420,0001,647
2017-08-181,6601,6701,6361,639642,0001,639
2017-08-171,7081,7191,6941,698616,0001,698
2017-08-161,7031,7191,7011,708570,0001,708
2017-08-151,6801,7091,6801,697613,0001,697
2017-08-141,6641,6871,6601,678795,0001,678
2017-08-101,7371,7561,6871,694959,0001,694
2017-08-091,7831,7831,7331,742526,0001,742
2017-08-081,7601,7951,7521,787641,0001,787
2017-08-071,7671,7691,7531,762355,0001,762
2017-08-041,7381,7591,7291,750467,0001,750
2017-08-031,7661,7661,7191,747579,0001,747
2017-08-021,7311,7761,7251,766861,0001,766
2017-08-011,7431,7461,6981,713812,0001,713
2017-07-311,7621,7811,7401,742677,0001,742
2017-07-281,8001,8131,7561,7621,007,0001,762
2017-07-271,7801,8401,7761,8152,341,0001,815
2017-07-261,6531,7331,6451,7201,740,0001,720
2017-07-251,6571,6571,6131,629826,0001,629
2017-07-241,6541,6541,6361,652562,0001,652
2017-07-211,6341,6481,6271,646338,0001,646
2017-07-201,6271,6341,6181,624272,0001,624
2017-07-191,6431,6491,6171,618532,0001,618
2017-07-181,6701,6721,6431,643522,0001,643
2017-07-141,6161,6701,6161,665665,0001,665
2017-07-131,6411,6411,6171,625335,0001,625
2017-07-121,6411,6521,6241,636583,0001,636
2017-07-111,6601,6691,6471,657460,0001,657
2017-07-101,6511,6671,6471,647647,0001,647
2017-07-071,6201,6551,6041,641853,0001,641
2017-07-061,6021,6411,5961,641929,0001,641
2017-07-051,5671,6031,5651,603586,0001,603
2017-07-041,5741,6061,5601,567841,0001,567
2017-07-031,5541,5701,5501,555589,0001,555
2017-06-301,5461,5571,5291,555604,0001,555
2017-06-291,5371,5631,5241,563841,0001,563
2017-06-281,5291,5371,5211,524412,0001,524
2017-06-271,5211,5421,5211,527653,0001,527
2017-06-261,5091,5271,5031,521311,0001,521
2017-06-231,5251,5281,4931,497351,0001,497
2017-06-221,5251,5321,5161,519319,0001,519
2017-06-211,5131,5271,5101,522439,0001,522
2017-06-201,4991,5201,4951,514595,0001,514
2017-06-191,4511,4841,4501,482464,0001,482
2017-06-161,4831,4911,4511,451953,0001,451
2017-06-151,5221,5221,4801,483929,0001,483
2017-06-141,5351,5491,5251,525697,0001,525
2017-06-131,5261,5371,5101,525448,0001,525
2017-06-121,5251,5311,5071,521519,0001,521
2017-06-091,5271,5541,5141,541896,0001,541
2017-06-081,5211,5481,5111,533734,0001,533
2017-06-071,4811,5141,4811,510519,0001,510
2017-06-061,4981,5001,4851,488355,0001,488
2017-06-051,5351,5461,5051,511501,0001,511
2017-06-021,4921,5291,4921,528627,0001,528
2017-06-011,4851,5011,4851,486372,0001,486
2017-05-311,5001,5091,4861,487499,0001,487
2017-05-301,5101,5181,4841,505807,0001,505
2017-05-291,4941,5331,4871,5041,019,0001,504
2017-05-261,4751,4961,4661,490552,0001,490
2017-05-251,4991,5051,4761,476444,0001,476
2017-05-241,4911,4981,4861,493332,0001,493
2017-05-231,5101,5101,4831,487197,0001,487
2017-05-221,5151,5151,4801,483548,0001,483
2017-05-191,4781,5031,4771,501587,0001,501
2017-05-181,4501,4741,4351,470919,0001,470
2017-05-171,5201,5321,4921,493683,0001,493
2017-05-161,5161,5271,5041,523661,0001,523
2017-05-151,5301,5341,4951,5161,015,0001,516
2017-05-121,5541,5541,5261,535723,0001,535
2017-05-111,5831,5951,5571,564619,0001,564
2017-05-101,5761,5981,5581,5831,042,0001,583
2017-05-091,5931,6011,5721,580832,0001,580
2017-05-081,5911,5991,5701,5931,017,0001,593
2017-05-021,5501,5861,5461,575860,0001,575
2017-05-011,5021,5481,5021,545734,0001,545
2017-04-281,5161,5381,5081,5241,370,0001,524
2017-04-271,5201,5521,4971,5312,760,0001,531
2017-04-261,4401,4781,4251,4611,452,0001,461
2017-04-251,3891,4201,3751,412562,0001,412
2017-04-241,3761,3981,3721,373639,0001,373
2017-04-211,3701,3791,3501,367555,0001,367
2017-04-201,2961,3621,2961,349800,0001,349
2017-04-191,3151,3171,2911,292647,0001,292
2017-04-181,3181,3341,2911,307653,0001,307
2017-04-171,3091,3311,3051,309348,0001,309
2017-04-141,3381,3551,3291,333390,0001,333
2017-04-131,3131,3401,3041,338390,0001,338
2017-04-121,3731,3731,3411,343623,0001,343
2017-04-111,3731,3811,3661,375247,0001,375
2017-04-101,3861,4001,3831,391429,0001,391
2017-04-071,3861,4061,3711,378415,0001,378
2017-04-061,4001,4001,3751,385437,0001,385
2017-04-051,3911,4151,3911,403440,0001,403
2017-04-041,4191,4191,3861,400366,0001,400
2017-04-031,4301,4371,4091,427400,0001,427
2017-03-311,4601,4691,4291,429337,0001,429
2017-03-301,4511,4621,4411,445196,0001,445
2017-03-291,4561,4781,4541,462212,0001,462
2017-03-281,4781,4871,4601,462389,0001,462
2017-03-271,4801,4911,4561,459315,0001,459
2017-03-241,4981,5291,4981,504370,0001,504
2017-03-231,4821,5101,4811,505246,0001,505
2017-03-221,4851,4851,4671,476379,0001,476
2017-03-211,5161,5241,5091,511144,0001,511
2017-03-171,5411,5411,5171,517218,0001,517
2017-03-161,5131,5411,5041,532385,0001,532
2017-03-151,5151,5161,4971,506242,0001,506
2017-03-141,5331,5411,5191,526228,0001,526
2017-03-131,5161,5281,5131,517181,0001,517
2017-03-101,5481,5521,5091,515419,0001,515
2017-03-091,4951,5371,4901,536510,0001,536
2017-03-081,5111,5131,4571,477951,0001,477
2017-03-071,5071,5121,4911,500580,0001,500
2017-03-061,5261,5291,5071,515364,0001,515
2017-03-031,5841,5841,5251,531960,0001,531
2017-03-021,5931,6081,5611,569437,0001,569
2017-03-011,5371,6021,5271,5801,573,0001,580
2017-02-281,5391,5621,5321,551451,0001,551
2017-02-271,5511,5571,5301,551212,0001,551
2017-02-241,5701,5791,5441,566526,0001,566
2017-02-231,5201,5701,5111,570559,0001,570
2017-02-221,5371,5541,5161,531404,0001,531
2017-02-211,5261,5381,5191,534269,0001,534
2017-02-201,4591,5411,4561,539832,0001,539
2017-02-171,4991,4991,4721,489510,0001,489
2017-02-161,5251,5251,4921,511258,0001,511
2017-02-151,5161,5321,4971,502369,0001,502
2017-02-141,5351,5351,4981,498495,0001,498
2017-02-131,5031,5331,5001,527800,0001,527
2017-02-101,4941,4971,4821,494684,0001,494
2017-02-091,4801,5091,4621,468767,0001,468
2017-02-081,4421,5001,4381,4991,469,0001,499
2017-02-071,3901,4671,3891,4551,423,0001,455
2017-02-061,3771,3821,3621,379321,0001,379
2017-02-031,3951,3961,3611,369631,0001,369
2017-02-021,4381,4451,3911,395586,0001,395
2017-02-011,3851,4231,3701,420832,0001,420
2017-01-311,3981,4021,3781,3821,121,0001,382
2017-01-301,4521,4531,4201,4281,128,0001,428
2017-01-271,4721,4841,4421,4521,282,0001,452
2017-01-261,5451,5881,4691,4773,087,0001,477
2017-01-251,6801,6801,6331,6601,204,0001,660
2017-01-241,6371,6961,6201,6421,358,0001,642
2017-01-231,5901,6361,5791,620950,0001,620
2017-01-201,5701,5711,5581,565774,0001,565
2017-01-191,6001,6191,5491,5572,130,0001,557
2017-01-181,6631,6861,6351,647525,0001,647
2017-01-171,6771,7121,6641,693510,0001,693
2017-01-161,7361,7411,7151,717527,0001,717
2017-01-131,7601,7691,7371,743561,0001,743
2017-01-121,7531,7641,7471,754572,0001,754
2017-01-111,7401,7601,7401,755333,0001,755
2017-01-101,7221,7671,7091,737568,0001,737
2017-01-061,6971,7281,6951,722615,0001,722
2017-01-051,7281,7301,7051,718504,0001,718
2017-01-041,6391,7151,6351,712535,0001,712

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