6807 日本航空電子工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2581,3021,2531,272251,0001,272
2018-12-271,2891,2911,2631,271289,0001,271
2018-12-261,2131,2491,2081,229224,6001,229
2018-12-251,1951,2381,1921,211387,6001,211
2018-12-211,2511,2641,2251,253523,2001,253
2018-12-201,3021,3231,2601,266408,0001,266
2018-12-191,3281,3561,3101,321526,5001,321
2018-12-181,3061,3571,3061,317585,1001,317
2018-12-171,3471,3701,3181,320352,8001,320
2018-12-141,3371,3451,3041,328327,6001,328
2018-12-131,3151,3541,3151,343582,1001,343
2018-12-121,2901,3221,2811,292571,5001,292
2018-12-111,3001,3021,2371,260639,7001,260
2018-12-101,3231,3291,2821,298435,1001,298
2018-12-071,3761,3881,3341,353316,8001,353
2018-12-061,3961,3981,3401,372610,2001,372
2018-12-051,4041,4321,3961,408376,9001,408
2018-12-041,4701,4811,4291,429334,9001,429
2018-12-031,4601,4921,4581,472380,6001,472
2018-11-301,4481,4481,4201,430249,6001,430
2018-11-291,4841,5031,4351,444402,7001,444
2018-11-281,4241,4461,4141,446479,4001,446
2018-11-271,4071,4251,3781,408307,2001,408
2018-11-261,3801,4051,3671,390337,0001,390
2018-11-221,3941,3971,3571,377415,7001,377
2018-11-211,3611,4171,3611,405391,2001,405
2018-11-201,4021,4121,3841,391463,6001,391
2018-11-191,3951,4271,3901,422412,8001,422
2018-11-161,4121,4301,3951,406494,0001,406
2018-11-151,4051,4421,3891,397684,7001,397
2018-11-141,4371,4731,4061,409658,6001,409
2018-11-131,4191,4191,3671,407913,2001,407
2018-11-121,4991,5041,4751,481640,1001,481
2018-11-091,5091,5411,4941,514317,4001,514
2018-11-081,5431,5611,5071,512518,4001,512
2018-11-071,5001,5341,4751,494539,6001,494
2018-11-061,4811,4881,4481,4741,166,6001,474
2018-11-051,4891,5361,4861,505495,9001,505
2018-11-021,4691,5201,4511,5131,223,9001,513
2018-11-011,4731,5201,4691,509818,9001,509
2018-10-311,4501,5011,4061,501939,6001,501
2018-10-301,3651,4311,3511,4181,640,0001,418
2018-10-291,4001,4511,3441,3622,302,8001,362
2018-10-261,6301,6461,5511,569945,5001,569
2018-10-251,6411,6631,6071,611550,5001,611
2018-10-241,7621,7781,6891,701757,1001,701
2018-10-231,7841,7911,7411,742467,7001,742
2018-10-221,7601,7921,7371,784415,4001,784
2018-10-191,7851,7901,7661,785501,0001,785
2018-10-181,8381,8461,8271,832596,5001,832
2018-10-171,8181,8351,7991,812392,3001,812
2018-10-161,7711,7941,7661,788397,9001,788
2018-10-151,8151,8301,7691,770615,3001,770
2018-10-121,8021,8431,7801,831552,2001,831
2018-10-111,7821,8121,7471,783923,2001,783
2018-10-101,9111,9131,8291,862717,0001,862
2018-10-091,9001,9151,8751,884753,8001,884
2018-10-051,9151,9361,9101,918457,9001,918
2018-10-041,9711,9921,9121,926527,5001,926
2018-10-031,9551,9731,9341,941418,1001,941
2018-10-021,9501,9871,9471,955593,9001,955
2018-10-011,9101,9441,9081,926372,4001,926
2018-09-281,9291,9381,8951,914431,0001,914
2018-09-271,9271,9431,8981,900603,0001,900
2018-09-261,9531,9741,9451,945564,0001,945
2018-09-251,9231,9471,8981,946662,0001,946
2018-09-211,9151,9161,8881,892646,0001,892
2018-09-202,0002,0001,8951,917705,0001,917
2018-09-191,9852,0021,9661,988417,0001,988
2018-09-181,9611,9631,9181,958672,0001,958
2018-09-141,9832,0051,9611,980588,0001,980
2018-09-131,9711,9921,9501,982379,0001,982
2018-09-122,0302,0401,9601,971658,0001,971
2018-09-112,0282,0332,0102,026240,0002,026
2018-09-101,9912,0281,9902,020377,0002,020
2018-09-071,9842,0271,9772,002326,0002,002
2018-09-062,0422,0422,0032,024319,0002,024
2018-09-052,0802,0982,0332,042371,0002,042
2018-09-042,0282,0561,9842,050412,0002,050
2018-09-032,0282,0281,9851,990361,0001,990
2018-08-311,9782,0431,9782,032557,0002,032
2018-08-302,0102,0101,9842,005896,0002,005
2018-08-291,9761,9951,9721,990350,0001,990
2018-08-282,0002,0021,9671,977346,0001,977
2018-08-271,9401,9771,9211,964438,0001,964
2018-08-241,9301,9561,9041,940717,0001,940
2018-08-231,9131,9131,8811,902344,0001,902
2018-08-221,8851,9141,8841,908256,0001,908
2018-08-211,8941,8941,8571,874419,0001,874
2018-08-201,8841,9021,8821,889258,0001,889
2018-08-171,8901,9031,8811,897315,0001,897
2018-08-161,8571,9011,8491,890445,0001,890
2018-08-151,9451,9461,8911,901375,0001,901
2018-08-141,9021,9491,8941,944454,0001,944
2018-08-131,9221,9401,8941,902592,0001,902
2018-08-102,0152,0381,9581,969395,0001,969
2018-08-092,0292,0452,0222,030302,0002,030
2018-08-082,0382,0562,0122,040310,0002,040
2018-08-071,9722,0491,9722,038534,0002,038
2018-08-062,0012,0701,9771,982626,0001,982
2018-08-032,0292,0482,0162,034490,0002,034
2018-08-021,9792,0531,9792,010798,0002,010
2018-08-011,9411,9971,9241,991517,0001,991
2018-07-311,9061,9411,9031,924404,0001,924
2018-07-301,9631,9811,9301,945638,0001,945
2018-07-271,9962,0291,9681,978841,0001,978
2018-07-261,9282,0461,9132,0212,336,0002,021
2018-07-251,8361,9041,8301,851902,0001,851
2018-07-241,8561,8561,8061,818361,0001,818
2018-07-231,8311,8521,8111,845504,0001,845
2018-07-201,8801,8921,8361,858729,0001,858
2018-07-191,8221,8711,8141,862741,0001,862
2018-07-181,8201,8231,7571,804704,0001,804
2018-07-171,8031,8251,7761,808660,0001,808
2018-07-131,7641,7921,7641,778296,0001,778
2018-07-121,7711,7741,7391,763309,0001,763
2018-07-111,7761,7831,7351,770365,0001,770
2018-07-101,7501,8021,7491,784487,0001,784
2018-07-091,7271,7471,7191,745202,0001,745
2018-07-061,6891,7381,6891,733296,0001,733
2018-07-051,7161,7271,6731,689440,0001,689
2018-07-041,7521,7641,7141,728449,0001,728
2018-07-031,7631,7751,7431,772446,0001,772
2018-07-021,7451,8091,7451,764701,0001,764
2018-06-291,7291,7451,7181,745247,0001,745
2018-06-281,7221,7341,7021,734234,0001,734
2018-06-271,7341,7461,7201,725292,0001,725
2018-06-261,7311,7431,7011,732474,0001,732
2018-06-251,7651,7651,7011,709257,0001,709
2018-06-221,7551,7621,7291,757272,0001,757
2018-06-211,7951,8101,7791,782281,0001,782
2018-06-201,7841,8021,7481,800486,0001,800
2018-06-191,8171,8421,7801,784401,0001,784
2018-06-181,8111,8171,7741,788430,0001,788
2018-06-151,8251,8321,7931,795296,0001,795
2018-06-141,8481,8481,8181,818238,0001,818
2018-06-131,8321,8811,8321,868366,0001,868
2018-06-121,8601,8601,8181,851605,0001,851
2018-06-111,8411,8561,8251,852436,0001,852
2018-06-081,8441,8681,8411,859347,0001,859
2018-06-071,8761,8801,8391,868568,0001,868
2018-06-061,8501,9071,8501,872524,0001,872
2018-06-051,8411,8461,8171,837286,0001,837
2018-06-041,8471,8471,7581,8411,025,0001,841
2018-06-011,8101,8381,8081,826286,0001,826
2018-05-311,8521,8551,8051,815346,0001,815
2018-05-301,8501,8571,8241,831317,0001,831
2018-05-291,8831,8831,8521,867319,0001,867
2018-05-281,8661,9001,8601,894323,0001,894
2018-05-251,8401,8771,8401,866417,0001,866
2018-05-241,8941,8941,8311,838586,0001,838
2018-05-231,9061,9211,8811,896542,0001,896
2018-05-221,9051,9151,8951,912339,0001,912
2018-05-211,8791,9021,8721,900455,0001,900
2018-05-181,8661,8891,8571,877602,0001,877
2018-05-171,8771,8931,8641,883642,0001,883
2018-05-161,8641,9161,8641,894592,0001,894
2018-05-151,8511,9051,8511,880610,0001,880
2018-05-141,8511,8771,8471,874525,0001,874
2018-05-111,8221,8771,8211,871666,0001,871
2018-05-101,8401,8661,8321,837626,0001,837
2018-05-091,8761,8961,8381,840536,0001,840
2018-05-081,8671,9031,8471,884557,0001,884
2018-05-071,9141,9391,8511,867636,0001,867
2018-05-021,9201,9481,9041,9141,027,0001,914
2018-05-011,8651,9151,8601,892798,0001,892
2018-04-271,8801,9021,8331,8721,312,0001,872
2018-04-261,8001,9221,7931,9114,710,0001,911
2018-04-251,6251,6471,6121,641636,0001,641
2018-04-241,6431,6561,6311,646522,0001,646
2018-04-231,6411,6631,6151,617956,0001,617
2018-04-201,6671,6681,6241,658379,0001,658
2018-04-191,6831,6911,6721,678501,0001,678
2018-04-181,6631,6871,6471,666550,0001,666
2018-04-171,6801,6841,6331,637618,0001,637
2018-04-161,6691,6751,6441,664726,0001,664
2018-04-131,6141,6551,6081,646973,0001,646
2018-04-121,5961,5961,5611,575495,0001,575
2018-04-111,5661,6031,5631,596621,0001,596
2018-04-101,5381,5691,5191,566392,0001,566
2018-04-091,5301,5451,5121,542479,0001,542
2018-04-061,5401,5581,5321,548600,0001,548
2018-04-051,5371,5481,5181,541412,0001,541
2018-04-041,5191,5301,5081,522677,0001,522
2018-04-031,4991,5041,4811,500307,0001,500
2018-03-301,5041,5181,4901,505651,0001,505
2018-03-291,5121,5171,4731,486684,0001,486
2018-03-281,4891,4971,4711,492471,0001,492
2018-03-271,4701,5251,4701,519667,0001,519
2018-03-261,4871,5051,4751,504559,0001,504
2018-03-231,5421,5541,5121,514729,0001,514
2018-03-221,5751,6071,5751,604493,0001,604
2018-03-201,5641,5861,5621,584313,0001,584
2018-03-191,5901,6071,5771,585364,0001,585
2018-03-161,6141,6231,5931,598370,0001,598
2018-03-151,6011,6241,5811,612351,0001,612
2018-03-141,5831,6231,5811,621538,0001,621
2018-03-131,5901,6131,5781,613583,0001,613
2018-03-121,6071,6371,6071,613741,0001,613
2018-03-091,5571,5881,5501,567650,0001,567
2018-03-081,5431,5641,5411,549379,0001,549
2018-03-071,5411,5441,5231,529558,0001,529
2018-03-061,5531,5771,5431,544589,0001,544
2018-03-051,5381,5471,5171,525852,0001,525
2018-03-021,5291,5571,5261,541628,0001,541
2018-03-011,6101,6181,5601,5671,093,0001,567
2018-02-281,6391,6541,6331,633808,0001,633
2018-02-271,6211,6491,6141,639964,0001,639
2018-02-261,6101,6101,5781,581457,0001,581
2018-02-231,5671,5791,5601,575597,0001,575
2018-02-221,5881,5881,5471,556622,0001,556
2018-02-211,5751,5961,5701,585847,0001,585
2018-02-201,5981,5981,5671,574791,0001,574
2018-02-191,6001,6291,5951,624541,0001,624
2018-02-161,5711,5901,5591,585694,0001,585
2018-02-151,5731,5991,5641,570705,0001,570
2018-02-141,5801,5881,5321,550871,0001,550
2018-02-131,6151,6241,5621,564846,0001,564
2018-02-091,5581,5881,5581,580731,0001,580
2018-02-081,6281,6491,6061,626787,0001,626
2018-02-071,6901,6911,6281,6281,028,0001,628
2018-02-061,6351,6491,5811,6241,289,0001,624
2018-02-051,7321,7421,7121,717857,0001,717
2018-02-021,8011,8281,7771,790953,0001,790
2018-02-011,8571,8591,8021,8351,061,0001,835
2018-01-311,7721,8581,7581,8311,820,0001,831
2018-01-301,8221,8701,7641,7733,699,0001,773
2018-01-291,8131,8281,7811,8221,898,0001,822
2018-01-261,8551,8611,8181,8281,175,0001,828
2018-01-251,9061,9231,8491,8591,730,0001,859
2018-01-241,9541,9571,9391,946553,0001,946
2018-01-231,9331,9711,9231,968597,0001,968
2018-01-221,9001,9091,8851,908573,0001,908
2018-01-191,9181,9461,9001,919645,0001,919
2018-01-181,9561,9901,9241,9271,177,0001,927
2018-01-171,9001,9291,8901,923441,0001,923
2018-01-161,8951,9131,8751,909571,0001,909
2018-01-151,9021,9201,8961,900212,0001,900
2018-01-121,9101,9201,8921,897444,0001,897
2018-01-111,9121,9251,8821,908313,0001,908
2018-01-101,9611,9661,9161,921609,0001,921
2018-01-091,9711,9741,9571,964399,0001,964
2018-01-051,9801,9851,9431,949505,0001,949
2018-01-041,9471,9691,9341,969560,0001,969

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