6807 日本航空電子工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,581	1,600	1,564	1,579	156,900	1,579
2020-12-29	1,581	1,595	1,567	1,583	213,300	1,583
2020-12-28	1,558	1,578	1,537	1,576	175,300	1,576
2020-12-25	1,570	1,570	1,548	1,559	117,400	1,559
2020-12-24	1,523	1,561	1,523	1,551	244,800	1,551
2020-12-23	1,530	1,530	1,488	1,509	211,700	1,509
2020-12-22	1,540	1,558	1,515	1,535	279,300	1,535
2020-12-21	1,571	1,581	1,547	1,581	161,600	1,581
2020-12-18	1,595	1,597	1,545	1,548	324,900	1,548
2020-12-17	1,620	1,634	1,582	1,606	304,800	1,606
2020-12-16	1,649	1,664	1,617	1,628	552,600	1,628
2020-12-15	1,600	1,612	1,579	1,603	382,200	1,603
2020-12-14	1,537	1,591	1,537	1,587	408,800	1,587
2020-12-11	1,505	1,530	1,491	1,528	331,900	1,528
2020-12-10	1,510	1,517	1,495	1,497	251,700	1,497
2020-12-09	1,497	1,513	1,477	1,504	158,800	1,504
2020-12-08	1,450	1,475	1,446	1,470	133,600	1,470
2020-12-07	1,483	1,502	1,471	1,477	209,500	1,477
2020-12-04	1,482	1,508	1,467	1,504	279,600	1,504
2020-12-03	1,453	1,487	1,433	1,479	373,400	1,479
2020-12-02	1,455	1,463	1,424	1,434	333,200	1,434
2020-12-01	1,403	1,436	1,396	1,425	213,700	1,425
2020-11-30	1,449	1,449	1,400	1,400	269,900	1,400
2020-11-27	1,450	1,475	1,441	1,450	214,400	1,450
2020-11-26	1,453	1,470	1,434	1,446	231,100	1,446
2020-11-25	1,460	1,483	1,449	1,451	499,100	1,451
2020-11-24	1,448	1,460	1,419	1,423	494,500	1,423
2020-11-20	1,418	1,462	1,418	1,459	248,900	1,459
2020-11-19	1,455	1,460	1,404	1,427	354,000	1,427
2020-11-18	1,463	1,483	1,447	1,461	297,100	1,461
2020-11-17	1,489	1,505	1,478	1,490	398,900	1,490
2020-11-16	1,439	1,471	1,425	1,459	283,500	1,459
2020-11-13	1,438	1,443	1,411	1,411	297,300	1,411
2020-11-12	1,469	1,472	1,436	1,449	277,600	1,449
2020-11-11	1,526	1,537	1,473	1,479	248,200	1,479
2020-11-10	1,498	1,520	1,478	1,499	412,300	1,499
2020-11-09	1,501	1,501	1,450	1,458	418,800	1,458
2020-11-06	1,541	1,548	1,489	1,489	267,500	1,489
2020-11-05	1,503	1,525	1,477	1,523	409,100	1,523
2020-11-04	1,515	1,528	1,476	1,499	299,900	1,499
2020-11-02	1,451	1,496	1,451	1,478	252,700	1,478
2020-10-30	1,520	1,530	1,420	1,429	818,100	1,429
2020-10-29	1,470	1,551	1,461	1,545	850,600	1,545
2020-10-28	1,593	1,609	1,567	1,575	392,200	1,575
2020-10-27	1,614	1,628	1,582	1,592	422,100	1,592
2020-10-26	1,612	1,680	1,604	1,654	495,300	1,654
2020-10-23	1,595	1,614	1,564	1,604	395,600	1,604
2020-10-22	1,590	1,609	1,567	1,568	381,100	1,568
2020-10-21	1,519	1,585	1,519	1,583	244,600	1,583
2020-10-20	1,505	1,533	1,499	1,516	204,300	1,516
2020-10-19	1,492	1,520	1,482	1,511	260,600	1,511
2020-10-16	1,500	1,530	1,475	1,481	412,600	1,481
2020-10-15	1,520	1,532	1,503	1,510	309,900	1,510
2020-10-14	1,538	1,547	1,514	1,520	316,900	1,520
2020-10-13	1,595	1,595	1,568	1,586	113,700	1,586
2020-10-12	1,573	1,579	1,556	1,575	200,800	1,575
2020-10-09	1,581	1,583	1,555	1,564	166,400	1,564
2020-10-08	1,617	1,620	1,568	1,573	264,600	1,573
2020-10-07	1,593	1,605	1,571	1,588	472,200	1,588
2020-10-06	1,532	1,600	1,524	1,594	702,500	1,594
2020-10-05	1,467	1,505	1,467	1,505	378,600	1,505
2020-10-02	1,449	1,468	1,413	1,423	340,200	1,423
2020-09-30	1,485	1,495	1,442	1,442	326,500	1,442
2020-09-29	1,489	1,500	1,455	1,496	354,300	1,496
2020-09-28	1,487	1,498	1,465	1,487	242,500	1,487
2020-09-25	1,436	1,485	1,436	1,475	384,300	1,475
2020-09-24	1,506	1,506	1,418	1,423	464,400	1,423
2020-09-23	1,490	1,496	1,467	1,486	314,900	1,486
2020-09-18	1,492	1,509	1,484	1,506	520,200	1,506
2020-09-17	1,488	1,502	1,479	1,499	601,100	1,499
2020-09-16	1,473	1,484	1,456	1,460	356,100	1,460
2020-09-15	1,457	1,482	1,451	1,480	304,200	1,480
2020-09-14	1,488	1,500	1,456	1,461	380,500	1,461
2020-09-11	1,435	1,456	1,415	1,451	525,100	1,451
2020-09-10	1,387	1,421	1,387	1,417	282,700	1,417
2020-09-09	1,371	1,391	1,361	1,368	338,300	1,368
2020-09-08	1,374	1,414	1,374	1,414	272,100	1,414
2020-09-07	1,337	1,373	1,337	1,366	175,100	1,366
2020-09-04	1,341	1,364	1,333	1,356	197,600	1,356
2020-09-03	1,387	1,401	1,378	1,381	147,900	1,381
2020-09-02	1,393	1,393	1,358	1,366	227,300	1,366
2020-09-01	1,381	1,397	1,361	1,393	210,100	1,393
2020-08-31	1,406	1,420	1,381	1,381	294,200	1,381
2020-08-28	1,366	1,425	1,361	1,379	456,600	1,379
2020-08-27	1,385	1,400	1,366	1,371	345,300	1,371
2020-08-26	1,352	1,374	1,351	1,366	241,500	1,366
2020-08-25	1,363	1,380	1,363	1,370	272,400	1,370
2020-08-24	1,326	1,340	1,314	1,336	211,400	1,336
2020-08-21	1,311	1,333	1,309	1,321	314,000	1,321
2020-08-20	1,302	1,310	1,277	1,286	697,900	1,286
2020-08-19	1,344	1,347	1,322	1,332	434,500	1,332
2020-08-18	1,361	1,371	1,337	1,355	354,200	1,355
2020-08-17	1,377	1,389	1,363	1,363	218,500	1,363
2020-08-14	1,391	1,402	1,376	1,393	238,800	1,393
2020-08-13	1,424	1,429	1,381	1,395	505,400	1,395
2020-08-12	1,397	1,416	1,382	1,405	430,600	1,405
2020-08-11	1,363	1,416	1,348	1,411	337,300	1,411
2020-08-07	1,376	1,377	1,343	1,344	249,900	1,344
2020-08-06	1,375	1,390	1,361	1,372	270,600	1,372
2020-08-05	1,388	1,416	1,374	1,405	404,800	1,405
2020-08-04	1,370	1,396	1,359	1,393	300,400	1,393
2020-08-03	1,344	1,387	1,334	1,353	344,700	1,353
2020-07-31	1,370	1,373	1,323	1,333	419,300	1,333
2020-07-30	1,387	1,403	1,371	1,374	474,600	1,374
2020-07-29	1,382	1,386	1,347	1,357	383,500	1,357
2020-07-28	1,442	1,449	1,385	1,400	638,700	1,400
2020-07-27	1,420	1,456	1,406	1,429	1,007,600	1,429
2020-07-22	1,501	1,522	1,490	1,518	413,000	1,518
2020-07-21	1,491	1,522	1,489	1,504	459,700	1,504
2020-07-20	1,474	1,494	1,469	1,492	325,500	1,492
2020-07-17	1,512	1,521	1,479	1,490	399,000	1,490
2020-07-16	1,564	1,566	1,513	1,518	250,100	1,518
2020-07-15	1,519	1,562	1,517	1,555	350,800	1,555
2020-07-14	1,499	1,510	1,478	1,494	386,900	1,494
2020-07-13	1,434	1,515	1,433	1,495	498,300	1,495
2020-07-10	1,433	1,446	1,391	1,392	335,400	1,392
2020-07-09	1,487	1,487	1,447	1,459	257,900	1,459
2020-07-08	1,470	1,494	1,457	1,459	176,500	1,459
2020-07-07	1,491	1,497	1,459	1,470	211,500	1,470
2020-07-06	1,455	1,485	1,454	1,485	176,500	1,485
2020-07-03	1,467	1,474	1,437	1,463	265,300	1,463
2020-07-02	1,427	1,443	1,405	1,426	330,900	1,426
2020-07-01	1,460	1,478	1,417	1,429	300,100	1,429
2020-06-30	1,428	1,472	1,428	1,447	486,800	1,447
2020-06-29	1,440	1,440	1,398	1,398	379,400	1,398
2020-06-26	1,491	1,491	1,468	1,479	278,900	1,479
2020-06-25	1,461	1,474	1,444	1,459	355,000	1,459
2020-06-24	1,530	1,536	1,501	1,501	351,300	1,501
2020-06-23	1,510	1,553	1,500	1,547	418,800	1,547
2020-06-22	1,497	1,502	1,469	1,480	325,600	1,480
2020-06-19	1,527	1,530	1,497	1,507	382,100	1,507
2020-06-18	1,536	1,539	1,494	1,518	325,600	1,518
2020-06-17	1,533	1,543	1,506	1,540	390,200	1,540
2020-06-16	1,483	1,537	1,483	1,533	394,200	1,533
2020-06-15	1,484	1,499	1,440	1,440	476,900	1,440
2020-06-12	1,488	1,526	1,472	1,513	690,000	1,513
2020-06-11	1,649	1,656	1,573	1,578	749,300	1,578
2020-06-10	1,634	1,685	1,621	1,676	473,100	1,676
2020-06-09	1,640	1,654	1,603	1,639	362,400	1,639
2020-06-08	1,645	1,645	1,606	1,639	295,000	1,639
2020-06-05	1,574	1,634	1,560	1,626	365,500	1,626
2020-06-04	1,630	1,643	1,574	1,582	390,800	1,582
2020-06-03	1,594	1,629	1,575	1,595	632,500	1,595
2020-06-02	1,512	1,550	1,512	1,532	371,000	1,532
2020-06-01	1,490	1,511	1,481	1,495	169,900	1,495
2020-05-29	1,485	1,498	1,469	1,493	444,500	1,493
2020-05-28	1,531	1,531	1,459	1,496	564,500	1,496
2020-05-27	1,474	1,505	1,459	1,500	423,700	1,500
2020-05-26	1,438	1,454	1,418	1,454	404,000	1,454
2020-05-25	1,422	1,422	1,391	1,408	289,600	1,408
2020-05-22	1,417	1,426	1,390	1,393	340,200	1,393
2020-05-21	1,432	1,441	1,397	1,415	598,600	1,415
2020-05-20	1,353	1,403	1,345	1,393	309,800	1,393
2020-05-19	1,353	1,392	1,337	1,382	684,500	1,382
2020-05-18	1,368	1,368	1,296	1,300	505,000	1,300
2020-05-15	1,422	1,433	1,343	1,375	528,300	1,375
2020-05-14	1,415	1,417	1,383	1,386	372,900	1,386
2020-05-13	1,434	1,449	1,411	1,435	524,300	1,435
2020-05-12	1,465	1,494	1,451	1,481	561,800	1,481
2020-05-11	1,453	1,504	1,442	1,494	473,400	1,494
2020-05-08	1,403	1,436	1,400	1,428	343,200	1,428
2020-05-07	1,330	1,366	1,317	1,363	277,300	1,363
2020-05-01	1,361	1,371	1,337	1,347	415,700	1,347
2020-04-30	1,380	1,452	1,376	1,412	705,700	1,412
2020-04-28	1,362	1,383	1,340	1,348	483,800	1,348
2020-04-27	1,380	1,416	1,320	1,385	865,800	1,385
2020-04-24	1,318	1,334	1,297	1,320	560,900	1,320
2020-04-23	1,300	1,357	1,300	1,352	837,800	1,352
2020-04-22	1,269	1,303	1,269	1,270	596,200	1,270
2020-04-21	1,359	1,377	1,259	1,265	934,900	1,265
2020-04-20	1,346	1,393	1,346	1,389	490,300	1,389
2020-04-17	1,410	1,455	1,381	1,406	568,300	1,406
2020-04-16	1,330	1,369	1,319	1,367	411,000	1,367
2020-04-15	1,358	1,364	1,316	1,349	670,500	1,349
2020-04-14	1,323	1,363	1,296	1,355	512,000	1,355
2020-04-13	1,326	1,346	1,288	1,298	319,300	1,298
2020-04-10	1,329	1,351	1,284	1,328	283,700	1,328
2020-04-09	1,319	1,340	1,293	1,319	635,100	1,319
2020-04-08	1,277	1,296	1,219	1,289	569,600	1,289
2020-04-07	1,246	1,271	1,209	1,264	409,600	1,264
2020-04-06	1,105	1,201	1,080	1,186	474,700	1,186
2020-04-03	1,135	1,142	1,096	1,113	334,300	1,113
2020-04-02	1,176	1,187	1,138	1,155	505,500	1,155
2020-04-01	1,259	1,301	1,190	1,199	429,900	1,199
2020-03-31	1,335	1,358	1,292	1,301	452,400	1,301
2020-03-30	1,360	1,372	1,294	1,341	820,100	1,341
2020-03-27	1,355	1,419	1,329	1,401	971,300	1,401
2020-03-26	1,280	1,348	1,241	1,265	974,700	1,265
2020-03-25	1,350	1,350	1,227	1,288	1,003,900	1,288
2020-03-24	1,064	1,217	1,044	1,200	1,275,800	1,200
2020-03-23	1,025	1,075	962	1,058	841,400	1,058
2020-03-19	1,123	1,127	992	1,003	774,000	1,003
2020-03-18	1,114	1,219	1,101	1,104	1,204,600	1,104
2020-03-17	1,111	1,139	1,064	1,085	1,137,400	1,085
2020-03-16	1,215	1,233	1,155	1,157	535,900	1,157
2020-03-13	1,190	1,259	1,172	1,214	837,500	1,214
2020-03-12	1,375	1,404	1,319	1,320	639,700	1,320
2020-03-11	1,469	1,509	1,435	1,435	485,500	1,435
2020-03-10	1,464	1,478	1,407	1,465	895,900	1,465
2020-03-09	1,556	1,571	1,488	1,494	544,600	1,494
2020-03-06	1,664	1,677	1,626	1,634	392,100	1,634
2020-03-05	1,739	1,739	1,689	1,697	476,200	1,697
2020-03-04	1,704	1,734	1,691	1,702	394,400	1,702
2020-03-03	1,817	1,828	1,725	1,726	398,100	1,726
2020-03-02	1,724	1,812	1,717	1,780	440,000	1,780
2020-02-28	1,750	1,772	1,718	1,733	533,800	1,733
2020-02-27	1,844	1,844	1,792	1,802	445,800	1,802
2020-02-26	1,830	1,857	1,818	1,844	343,500	1,844
2020-02-25	1,791	1,885	1,791	1,854	497,800	1,854
2020-02-21	1,892	1,930	1,881	1,911	354,600	1,911
2020-02-20	1,955	1,977	1,915	1,921	305,500	1,921
2020-02-19	1,909	1,938	1,904	1,923	307,200	1,923
2020-02-18	1,958	1,958	1,893	1,908	459,500	1,908
2020-02-17	2,016	2,016	1,978	1,995	222,300	1,995
2020-02-14	2,029	2,042	2,012	2,035	219,900	2,035
2020-02-13	2,045	2,066	2,015	2,044	238,500	2,044
2020-02-12	2,018	2,036	2,004	2,035	279,100	2,035
2020-02-10	2,009	2,035	2,009	2,009	188,700	2,009
2020-02-07	2,080	2,083	2,027	2,041	290,300	2,041
2020-02-06	2,024	2,072	2,017	2,061	451,500	2,061
2020-02-05	2,000	2,018	1,978	1,984	460,600	1,984
2020-02-04	1,952	1,978	1,926	1,960	576,700	1,960
2020-02-03	1,907	1,923	1,880	1,923	665,700	1,923
2020-01-31	2,000	2,015	1,954	1,974	749,800	1,974
2020-01-30	2,095	2,124	1,940	2,006	1,180,600	2,006
2020-01-29	1,999	2,095	1,997	2,067	969,000	2,067
2020-01-28	2,120	2,144	2,083	2,142	603,900	2,142
2020-01-27	2,140	2,174	2,133	2,163	319,700	2,163
2020-01-24	2,197	2,211	2,181	2,210	279,800	2,210
2020-01-23	2,237	2,250	2,211	2,219	268,600	2,219
2020-01-22	2,208	2,266	2,208	2,263	211,300	2,263
2020-01-21	2,246	2,248	2,193	2,225	259,600	2,225
2020-01-20	2,223	2,260	2,222	2,259	208,300	2,259
2020-01-17	2,241	2,251	2,211	2,224	251,500	2,224
2020-01-16	2,272	2,276	2,209	2,226	218,600	2,226
2020-01-15	2,279	2,279	2,244	2,254	250,700	2,254
2020-01-14	2,329	2,343	2,282	2,292	222,300	2,292
2020-01-10	2,298	2,326	2,287	2,300	276,700	2,300
2020-01-09	2,282	2,299	2,266	2,296	231,700	2,296
2020-01-08	2,271	2,271	2,217	2,250	350,100	2,250
2020-01-07	2,210	2,294	2,209	2,290	515,000	2,290
2020-01-06	2,189	2,243	2,183	2,237	461,300	2,237

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