6807 日本航空電子工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,228	2,228	2,205	2,218	141,700	2,218
2019-12-27	2,244	2,249	2,227	2,241	172,500	2,241
2019-12-26	2,227	2,239	2,221	2,239	157,400	2,239
2019-12-25	2,261	2,261	2,196	2,222	252,800	2,222
2019-12-24	2,270	2,273	2,235	2,249	161,700	2,249
2019-12-23	2,298	2,305	2,263	2,270	216,800	2,270
2019-12-20	2,270	2,294	2,246	2,291	338,900	2,291
2019-12-19	2,266	2,287	2,244	2,253	325,100	2,253
2019-12-18	2,300	2,309	2,267	2,280	426,500	2,280
2019-12-17	2,315	2,317	2,258	2,281	235,000	2,281
2019-12-16	2,272	2,305	2,253	2,281	318,200	2,281
2019-12-13	2,296	2,308	2,268	2,272	397,200	2,272
2019-12-12	2,242	2,270	2,219	2,258	213,100	2,258
2019-12-11	2,260	2,284	2,234	2,235	416,200	2,235
2019-12-10	2,235	2,255	2,215	2,229	257,800	2,229
2019-12-09	2,272	2,277	2,224	2,234	370,900	2,234
2019-12-06	2,227	2,280	2,214	2,275	642,500	2,275
2019-12-05	2,209	2,230	2,179	2,220	739,300	2,220
2019-12-04	2,104	2,233	2,094	2,226	1,008,200	2,226
2019-12-03	2,076	2,122	2,073	2,115	283,200	2,115
2019-12-02	2,095	2,132	2,089	2,104	325,200	2,104
2019-11-29	2,076	2,102	2,052	2,084	354,900	2,084
2019-11-28	2,082	2,107	2,074	2,086	329,900	2,086
2019-11-27	2,088	2,097	2,062	2,063	446,100	2,063
2019-11-26	2,080	2,085	2,058	2,069	756,500	2,069
2019-11-25	2,053	2,071	2,034	2,042	372,900	2,042
2019-11-22	2,044	2,058	2,024	2,033	432,000	2,033
2019-11-21	2,053	2,078	2,018	2,047	457,400	2,047
2019-11-20	2,124	2,127	2,074	2,074	732,500	2,074
2019-11-19	2,128	2,143	2,094	2,130	359,800	2,130
2019-11-18	2,120	2,148	2,107	2,138	446,300	2,138
2019-11-15	2,082	2,122	2,062	2,115	482,000	2,115
2019-11-14	2,110	2,129	2,057	2,063	598,900	2,063
2019-11-13	2,111	2,150	2,056	2,101	1,011,000	2,101
2019-11-12	2,114	2,139	2,107	2,137	802,400	2,137
2019-11-11	2,177	2,197	2,138	2,150	370,700	2,150
2019-11-08	2,207	2,220	2,163	2,167	607,200	2,167
2019-11-07	2,189	2,191	2,126	2,136	674,300	2,136
2019-11-06	2,127	2,202	2,080	2,192	1,279,500	2,192
2019-11-05	2,034	2,140	2,032	2,045	1,068,400	2,045
2019-11-01	2,042	2,097	2,037	2,080	1,031,700	2,080
2019-10-31	2,002	2,068	2,002	2,037	1,712,900	2,037
2019-10-30	1,945	2,009	1,919	1,992	1,664,300	1,992
2019-10-29	1,995	2,052	1,885	1,905	2,280,200	1,905
2019-10-28	1,758	1,773	1,734	1,755	795,300	1,755
2019-10-25	1,750	1,750	1,711	1,737	397,800	1,737
2019-10-24	1,737	1,741	1,724	1,739	238,000	1,739
2019-10-23	1,728	1,749	1,712	1,748	325,900	1,748
2019-10-21	1,718	1,725	1,698	1,703	172,200	1,703
2019-10-18	1,707	1,730	1,707	1,718	213,400	1,718
2019-10-17	1,693	1,711	1,686	1,698	205,000	1,698
2019-10-16	1,715	1,738	1,684	1,695	406,300	1,695
2019-10-15	1,717	1,724	1,681	1,696	352,700	1,696
2019-10-11	1,659	1,686	1,648	1,678	391,600	1,678
2019-10-10	1,655	1,656	1,618	1,652	295,400	1,652
2019-10-09	1,618	1,654	1,609	1,649	416,600	1,649
2019-10-08	1,657	1,707	1,651	1,658	665,600	1,658
2019-10-07	1,612	1,637	1,606	1,630	556,100	1,630
2019-10-04	1,547	1,598	1,533	1,593	589,700	1,593
2019-10-03	1,581	1,583	1,540	1,553	339,900	1,553
2019-10-02	1,568	1,625	1,567	1,621	338,600	1,621
2019-10-01	1,535	1,604	1,530	1,601	411,000	1,601
2019-09-30	1,520	1,552	1,520	1,531	209,900	1,531
2019-09-27	1,575	1,575	1,532	1,556	270,300	1,556
2019-09-26	1,600	1,633	1,577	1,585	353,100	1,585
2019-09-25	1,581	1,585	1,556	1,580	358,800	1,580
2019-09-24	1,586	1,604	1,583	1,603	331,500	1,603
2019-09-20	1,630	1,633	1,570	1,574	391,400	1,574
2019-09-19	1,633	1,662	1,627	1,627	367,800	1,627
2019-09-18	1,620	1,625	1,609	1,613	248,400	1,613
2019-09-17	1,588	1,625	1,580	1,622	484,600	1,622
2019-09-13	1,614	1,614	1,587	1,601	371,900	1,601
2019-09-12	1,580	1,605	1,571	1,596	431,400	1,596
2019-09-11	1,509	1,540	1,503	1,533	301,600	1,533
2019-09-10	1,488	1,512	1,485	1,499	252,700	1,499
2019-09-09	1,453	1,479	1,452	1,478	261,100	1,478
2019-09-06	1,448	1,454	1,438	1,439	433,300	1,439
2019-09-05	1,415	1,447	1,415	1,433	286,600	1,433
2019-09-04	1,387	1,391	1,363	1,385	154,900	1,385
2019-09-03	1,389	1,401	1,384	1,391	137,800	1,391
2019-09-02	1,385	1,402	1,378	1,390	156,800	1,390
2019-08-30	1,375	1,411	1,375	1,405	240,700	1,405
2019-08-29	1,357	1,359	1,333	1,351	201,800	1,351
2019-08-28	1,365	1,380	1,359	1,362	224,300	1,362
2019-08-27	1,353	1,361	1,345	1,346	249,700	1,346
2019-08-26	1,355	1,355	1,333	1,338	367,400	1,338
2019-08-23	1,399	1,408	1,391	1,398	137,000	1,398
2019-08-22	1,412	1,412	1,397	1,403	210,000	1,403
2019-08-21	1,403	1,420	1,403	1,411	127,700	1,411
2019-08-20	1,421	1,430	1,413	1,425	185,700	1,425
2019-08-19	1,450	1,467	1,430	1,433	241,600	1,433
2019-08-16	1,408	1,423	1,403	1,417	167,800	1,417
2019-08-15	1,373	1,418	1,370	1,418	191,100	1,418
2019-08-14	1,437	1,443	1,420	1,429	177,900	1,429
2019-08-13	1,404	1,421	1,398	1,407	204,900	1,407
2019-08-09	1,419	1,433	1,415	1,426	158,900	1,426
2019-08-08	1,406	1,425	1,394	1,408	155,200	1,408
2019-08-07	1,404	1,416	1,381	1,413	310,000	1,413
2019-08-06	1,356	1,405	1,347	1,405	474,200	1,405
2019-08-05	1,437	1,450	1,404	1,422	449,500	1,422
2019-08-02	1,479	1,484	1,443	1,455	570,900	1,455
2019-08-01	1,517	1,522	1,493	1,518	272,300	1,518
2019-07-31	1,522	1,569	1,519	1,526	327,600	1,526
2019-07-30	1,513	1,531	1,504	1,528	271,100	1,528
2019-07-29	1,535	1,535	1,508	1,521	145,200	1,521
2019-07-26	1,534	1,537	1,505	1,533	285,200	1,533
2019-07-25	1,618	1,653	1,553	1,556	631,100	1,556
2019-07-24	1,572	1,610	1,566	1,591	595,300	1,591
2019-07-23	1,539	1,593	1,539	1,564	343,800	1,564
2019-07-22	1,484	1,534	1,480	1,519	273,300	1,519
2019-07-19	1,469	1,501	1,465	1,485	263,500	1,485
2019-07-18	1,502	1,502	1,466	1,476	274,600	1,476
2019-07-17	1,529	1,532	1,504	1,509	234,000	1,509
2019-07-16	1,542	1,574	1,537	1,537	188,500	1,537
2019-07-12	1,550	1,550	1,530	1,538	187,800	1,538
2019-07-11	1,541	1,553	1,524	1,547	265,700	1,547
2019-07-10	1,521	1,533	1,504	1,528	146,000	1,528
2019-07-09	1,550	1,558	1,518	1,538	189,300	1,538
2019-07-08	1,573	1,576	1,553	1,559	149,600	1,559
2019-07-05	1,586	1,590	1,561	1,575	167,400	1,575
2019-07-04	1,590	1,592	1,577	1,581	113,200	1,581
2019-07-03	1,613	1,613	1,580	1,594	149,000	1,594
2019-07-02	1,638	1,638	1,613	1,629	174,200	1,629
2019-07-01	1,640	1,669	1,623	1,645	337,200	1,645
2019-06-28	1,577	1,583	1,559	1,581	206,700	1,581
2019-06-27	1,550	1,585	1,549	1,580	231,400	1,580
2019-06-26	1,529	1,564	1,522	1,530	193,300	1,530
2019-06-25	1,522	1,540	1,510	1,517	251,800	1,517
2019-06-24	1,515	1,532	1,504	1,523	186,900	1,523
2019-06-21	1,525	1,537	1,502	1,505	270,600	1,505
2019-06-20	1,535	1,542	1,506	1,525	238,700	1,525
2019-06-19	1,505	1,550	1,505	1,542	386,800	1,542
2019-06-18	1,496	1,514	1,470	1,475	235,200	1,475
2019-06-17	1,493	1,501	1,466	1,496	286,400	1,496
2019-06-14	1,517	1,518	1,487	1,504	288,100	1,504
2019-06-13	1,540	1,543	1,481	1,524	554,100	1,524
2019-06-12	1,612	1,620	1,572	1,576	300,400	1,576
2019-06-11	1,605	1,617	1,587	1,612	162,700	1,612
2019-06-10	1,599	1,610	1,581	1,595	280,900	1,595
2019-06-07	1,570	1,583	1,561	1,580	194,600	1,580
2019-06-06	1,576	1,601	1,557	1,557	452,300	1,557
2019-06-05	1,586	1,607	1,561	1,598	441,600	1,598
2019-06-04	1,509	1,538	1,503	1,538	258,700	1,538
2019-06-03	1,482	1,518	1,478	1,518	357,300	1,518
2019-05-31	1,508	1,530	1,493	1,518	465,000	1,518
2019-05-30	1,490	1,525	1,481	1,522	577,400	1,522
2019-05-29	1,475	1,522	1,466	1,519	595,500	1,519
2019-05-28	1,491	1,508	1,484	1,499	358,500	1,499
2019-05-27	1,475	1,497	1,462	1,479	335,900	1,479
2019-05-24	1,435	1,494	1,430	1,480	561,100	1,480
2019-05-23	1,472	1,477	1,434	1,451	633,900	1,451
2019-05-22	1,499	1,513	1,477	1,498	504,400	1,498
2019-05-21	1,460	1,512	1,452	1,492	908,900	1,492
2019-05-20	1,511	1,511	1,456	1,466	687,700	1,466
2019-05-17	1,539	1,548	1,478	1,509	700,100	1,509
2019-05-16	1,636	1,636	1,537	1,538	939,700	1,538
2019-05-15	1,651	1,656	1,624	1,651	423,300	1,651
2019-05-14	1,603	1,657	1,593	1,644	587,400	1,644
2019-05-13	1,713	1,726	1,682	1,682	321,000	1,682
2019-05-10	1,722	1,744	1,706	1,725	628,200	1,725
2019-05-09	1,714	1,754	1,711	1,728	371,700	1,728
2019-05-08	1,698	1,721	1,684	1,719	623,200	1,719
2019-05-07	1,800	1,805	1,709	1,732	950,100	1,732
2019-04-26	1,858	1,874	1,763	1,794	978,900	1,794
2019-04-25	1,735	1,898	1,735	1,854	3,001,900	1,854
2019-04-24	1,699	1,707	1,679	1,682	659,600	1,682
2019-04-23	1,676	1,685	1,659	1,682	406,800	1,682
2019-04-22	1,674	1,679	1,643	1,664	389,700	1,664
2019-04-19	1,680	1,698	1,674	1,686	348,100	1,686
2019-04-18	1,694	1,705	1,655	1,664	366,400	1,664
2019-04-17	1,684	1,720	1,670	1,693	580,800	1,693
2019-04-16	1,650	1,670	1,641	1,654	387,100	1,654
2019-04-15	1,636	1,655	1,634	1,650	393,700	1,650
2019-04-12	1,600	1,609	1,588	1,596	226,700	1,596
2019-04-11	1,580	1,597	1,570	1,591	249,200	1,591
2019-04-10	1,589	1,606	1,577	1,593	373,100	1,593
2019-04-09	1,596	1,627	1,596	1,626	237,300	1,626
2019-04-08	1,626	1,632	1,589	1,602	203,300	1,602
2019-04-05	1,598	1,623	1,589	1,621	244,200	1,621
2019-04-04	1,626	1,643	1,608	1,611	211,500	1,611
2019-04-03	1,604	1,632	1,601	1,629	274,700	1,629
2019-04-02	1,607	1,617	1,595	1,605	197,000	1,605
2019-04-01	1,560	1,594	1,555	1,583	245,900	1,583
2019-03-29	1,567	1,572	1,535	1,541	208,100	1,541
2019-03-28	1,567	1,569	1,546	1,554	275,900	1,554
2019-03-27	1,561	1,578	1,558	1,576	289,800	1,576
2019-03-26	1,519	1,553	1,510	1,548	421,100	1,548
2019-03-25	1,485	1,498	1,463	1,494	319,700	1,494
2019-03-22	1,532	1,546	1,509	1,525	391,500	1,525
2019-03-20	1,526	1,540	1,511	1,528	317,700	1,528
2019-03-19	1,538	1,544	1,515	1,541	254,000	1,541
2019-03-18	1,556	1,559	1,533	1,548	277,400	1,548
2019-03-15	1,514	1,544	1,502	1,523	427,000	1,523
2019-03-14	1,557	1,566	1,507	1,511	417,700	1,511
2019-03-13	1,532	1,542	1,510	1,530	417,000	1,530
2019-03-12	1,555	1,566	1,549	1,551	431,400	1,551
2019-03-11	1,479	1,528	1,479	1,520	460,600	1,520
2019-03-08	1,465	1,524	1,463	1,479	1,494,900	1,479
2019-03-07	1,453	1,468	1,437	1,460	444,400	1,460
2019-03-06	1,455	1,473	1,437	1,469	294,600	1,469
2019-03-05	1,465	1,477	1,438	1,460	323,500	1,460
2019-03-04	1,470	1,498	1,465	1,497	329,000	1,497
2019-03-01	1,455	1,469	1,451	1,451	143,900	1,451
2019-02-28	1,456	1,465	1,441	1,449	291,000	1,449
2019-02-27	1,462	1,469	1,449	1,458	254,700	1,458
2019-02-26	1,498	1,499	1,462	1,462	217,000	1,462
2019-02-25	1,477	1,488	1,466	1,485	235,700	1,485
2019-02-22	1,454	1,466	1,441	1,460	224,400	1,460
2019-02-21	1,501	1,512	1,474	1,484	215,000	1,484
2019-02-20	1,508	1,525	1,492	1,502	352,100	1,502
2019-02-19	1,493	1,506	1,478	1,493	221,000	1,493
2019-02-18	1,484	1,503	1,472	1,499	347,200	1,499
2019-02-15	1,440	1,443	1,411	1,437	210,100	1,437
2019-02-14	1,451	1,469	1,434	1,454	404,700	1,454
2019-02-13	1,477	1,482	1,460	1,477	354,900	1,477
2019-02-12	1,423	1,485	1,419	1,476	324,900	1,476
2019-02-08	1,439	1,440	1,391	1,403	405,400	1,403
2019-02-07	1,457	1,472	1,439	1,449	289,800	1,449
2019-02-06	1,449	1,453	1,426	1,438	183,200	1,438
2019-02-05	1,443	1,445	1,425	1,439	220,900	1,439
2019-02-04	1,405	1,434	1,397	1,431	331,600	1,431
2019-02-01	1,444	1,452	1,392	1,397	348,100	1,397
2019-01-31	1,424	1,426	1,382	1,414	723,100	1,414
2019-01-30	1,419	1,449	1,394	1,437	731,500	1,437
2019-01-29	1,390	1,440	1,365	1,399	774,100	1,399
2019-01-28	1,445	1,465	1,432	1,432	690,000	1,432
2019-01-25	1,402	1,455	1,393	1,436	576,300	1,436
2019-01-24	1,362	1,407	1,357	1,404	315,200	1,404
2019-01-23	1,336	1,378	1,333	1,368	228,100	1,368
2019-01-22	1,381	1,395	1,352	1,355	280,200	1,355
2019-01-21	1,390	1,406	1,381	1,384	434,900	1,384
2019-01-18	1,315	1,343	1,294	1,333	378,700	1,333
2019-01-17	1,312	1,339	1,302	1,307	244,700	1,307
2019-01-16	1,340	1,349	1,280	1,302	383,200	1,302
2019-01-15	1,267	1,317	1,265	1,313	348,500	1,313
2019-01-11	1,295	1,317	1,278	1,282	291,400	1,282
2019-01-10	1,253	1,280	1,250	1,277	350,700	1,277
2019-01-09	1,268	1,305	1,260	1,283	355,300	1,283
2019-01-08	1,256	1,296	1,254	1,279	327,100	1,279
2019-01-07	1,253	1,284	1,237	1,252	460,200	1,252
2019-01-04	1,205	1,217	1,155	1,202	397,800	1,202

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