1. HOME >
  2. 株価時系列 >
  3. 6807 >
  4. 2020年

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
2020-12-301,5811,6001,5641,579156,9001,579
2020-12-291,5811,5951,5671,583213,3001,583
2020-12-281,5581,5781,5371,576175,3001,576
2020-12-251,5701,5701,5481,559117,4001,559
2020-12-241,5231,5611,5231,551244,8001,551
2020-12-231,5301,5301,4881,509211,7001,509
2020-12-221,5401,5581,5151,535279,3001,535
2020-12-211,5711,5811,5471,581161,6001,581
2020-12-181,5951,5971,5451,548324,9001,548
2020-12-171,6201,6341,5821,606304,8001,606
2020-12-161,6491,6641,6171,628552,6001,628
2020-12-151,6001,6121,5791,603382,2001,603
2020-12-141,5371,5911,5371,587408,8001,587
2020-12-111,5051,5301,4911,528331,9001,528
2020-12-101,5101,5171,4951,497251,7001,497
2020-12-091,4971,5131,4771,504158,8001,504
2020-12-081,4501,4751,4461,470133,6001,470
2020-12-071,4831,5021,4711,477209,5001,477
2020-12-041,4821,5081,4671,504279,6001,504
2020-12-031,4531,4871,4331,479373,4001,479
2020-12-021,4551,4631,4241,434333,2001,434
2020-12-011,4031,4361,3961,425213,7001,425
2020-11-301,4491,4491,4001,400269,9001,400
2020-11-271,4501,4751,4411,450214,4001,450
2020-11-261,4531,4701,4341,446231,1001,446
2020-11-251,4601,4831,4491,451499,1001,451
2020-11-241,4481,4601,4191,423494,5001,423
2020-11-201,4181,4621,4181,459248,9001,459
2020-11-191,4551,4601,4041,427354,0001,427
2020-11-181,4631,4831,4471,461297,1001,461
2020-11-171,4891,5051,4781,490398,9001,490
2020-11-161,4391,4711,4251,459283,5001,459
2020-11-131,4381,4431,4111,411297,3001,411
2020-11-121,4691,4721,4361,449277,6001,449
2020-11-111,5261,5371,4731,479248,2001,479
2020-11-101,4981,5201,4781,499412,3001,499
2020-11-091,5011,5011,4501,458418,8001,458
2020-11-061,5411,5481,4891,489267,5001,489
2020-11-051,5031,5251,4771,523409,1001,523
2020-11-041,5151,5281,4761,499299,9001,499
2020-11-021,4511,4961,4511,478252,7001,478
2020-10-301,5201,5301,4201,429818,1001,429
2020-10-291,4701,5511,4611,545850,6001,545
2020-10-281,5931,6091,5671,575392,2001,575
2020-10-271,6141,6281,5821,592422,1001,592
2020-10-261,6121,6801,6041,654495,3001,654
2020-10-231,5951,6141,5641,604395,6001,604
2020-10-221,5901,6091,5671,568381,1001,568
2020-10-211,5191,5851,5191,583244,6001,583
2020-10-201,5051,5331,4991,516204,3001,516
2020-10-191,4921,5201,4821,511260,6001,511
2020-10-161,5001,5301,4751,481412,6001,481
2020-10-151,5201,5321,5031,510309,9001,510
2020-10-141,5381,5471,5141,520316,9001,520
2020-10-131,5951,5951,5681,586113,7001,586
2020-10-121,5731,5791,5561,575200,8001,575
2020-10-091,5811,5831,5551,564166,4001,564
2020-10-081,6171,6201,5681,573264,6001,573
2020-10-071,5931,6051,5711,588472,2001,588
2020-10-061,5321,6001,5241,594702,5001,594
2020-10-051,4671,5051,4671,505378,6001,505
2020-10-021,4491,4681,4131,423340,2001,423
2020-09-301,4851,4951,4421,442326,5001,442
2020-09-291,4891,5001,4551,496354,3001,496
2020-09-281,4871,4981,4651,487242,5001,487
2020-09-251,4361,4851,4361,475384,3001,475
2020-09-241,5061,5061,4181,423464,4001,423
2020-09-231,4901,4961,4671,486314,9001,486
2020-09-181,4921,5091,4841,506520,2001,506
2020-09-171,4881,5021,4791,499601,1001,499
2020-09-161,4731,4841,4561,460356,1001,460
2020-09-151,4571,4821,4511,480304,2001,480
2020-09-141,4881,5001,4561,461380,5001,461
2020-09-111,4351,4561,4151,451525,1001,451
2020-09-101,3871,4211,3871,417282,7001,417
2020-09-091,3711,3911,3611,368338,3001,368
2020-09-081,3741,4141,3741,414272,1001,414
2020-09-071,3371,3731,3371,366175,1001,366
2020-09-041,3411,3641,3331,356197,6001,356
2020-09-031,3871,4011,3781,381147,9001,381
2020-09-021,3931,3931,3581,366227,3001,366
2020-09-011,3811,3971,3611,393210,1001,393
2020-08-311,4061,4201,3811,381294,2001,381
2020-08-281,3661,4251,3611,379456,6001,379
2020-08-271,3851,4001,3661,371345,3001,371
2020-08-261,3521,3741,3511,366241,5001,366
2020-08-251,3631,3801,3631,370272,4001,370
2020-08-241,3261,3401,3141,336211,4001,336
2020-08-211,3111,3331,3091,321314,0001,321
2020-08-201,3021,3101,2771,286697,9001,286
2020-08-191,3441,3471,3221,332434,5001,332
2020-08-181,3611,3711,3371,355354,2001,355
2020-08-171,3771,3891,3631,363218,5001,363
2020-08-141,3911,4021,3761,393238,8001,393
2020-08-131,4241,4291,3811,395505,4001,395
2020-08-121,3971,4161,3821,405430,6001,405
2020-08-111,3631,4161,3481,411337,3001,411
2020-08-071,3761,3771,3431,344249,9001,344
2020-08-061,3751,3901,3611,372270,6001,372
2020-08-051,3881,4161,3741,405404,8001,405
2020-08-041,3701,3961,3591,393300,4001,393
2020-08-031,3441,3871,3341,353344,7001,353
2020-07-311,3701,3731,3231,333419,3001,333
2020-07-301,3871,4031,3711,374474,6001,374
2020-07-291,3821,3861,3471,357383,5001,357
2020-07-281,4421,4491,3851,400638,7001,400
2020-07-271,4201,4561,4061,4291,007,6001,429
2020-07-221,5011,5221,4901,518413,0001,518
2020-07-211,4911,5221,4891,504459,7001,504
2020-07-201,4741,4941,4691,492325,5001,492
2020-07-171,5121,5211,4791,490399,0001,490
2020-07-161,5641,5661,5131,518250,1001,518
2020-07-151,5191,5621,5171,555350,8001,555
2020-07-141,4991,5101,4781,494386,9001,494
2020-07-131,4341,5151,4331,495498,3001,495
2020-07-101,4331,4461,3911,392335,4001,392
2020-07-091,4871,4871,4471,459257,9001,459
2020-07-081,4701,4941,4571,459176,5001,459
2020-07-071,4911,4971,4591,470211,5001,470
2020-07-061,4551,4851,4541,485176,5001,485
2020-07-031,4671,4741,4371,463265,3001,463
2020-07-021,4271,4431,4051,426330,9001,426
2020-07-011,4601,4781,4171,429300,1001,429
2020-06-301,4281,4721,4281,447486,8001,447
2020-06-291,4401,4401,3981,398379,4001,398
2020-06-261,4911,4911,4681,479278,9001,479
2020-06-251,4611,4741,4441,459355,0001,459
2020-06-241,5301,5361,5011,501351,3001,501
2020-06-231,5101,5531,5001,547418,8001,547
2020-06-221,4971,5021,4691,480325,6001,480
2020-06-191,5271,5301,4971,507382,1001,507
2020-06-181,5361,5391,4941,518325,6001,518
2020-06-171,5331,5431,5061,540390,2001,540
2020-06-161,4831,5371,4831,533394,2001,533
2020-06-151,4841,4991,4401,440476,9001,440
2020-06-121,4881,5261,4721,513690,0001,513
2020-06-111,6491,6561,5731,578749,3001,578
2020-06-101,6341,6851,6211,676473,1001,676
2020-06-091,6401,6541,6031,639362,4001,639
2020-06-081,6451,6451,6061,639295,0001,639
2020-06-051,5741,6341,5601,626365,5001,626
2020-06-041,6301,6431,5741,582390,8001,582
2020-06-031,5941,6291,5751,595632,5001,595
2020-06-021,5121,5501,5121,532371,0001,532
2020-06-011,4901,5111,4811,495169,9001,495
2020-05-291,4851,4981,4691,493444,5001,493
2020-05-281,5311,5311,4591,496564,5001,496
2020-05-271,4741,5051,4591,500423,7001,500
2020-05-261,4381,4541,4181,454404,0001,454
2020-05-251,4221,4221,3911,408289,6001,408
2020-05-221,4171,4261,3901,393340,2001,393
2020-05-211,4321,4411,3971,415598,6001,415
2020-05-201,3531,4031,3451,393309,8001,393
2020-05-191,3531,3921,3371,382684,5001,382
2020-05-181,3681,3681,2961,300505,0001,300
2020-05-151,4221,4331,3431,375528,3001,375
2020-05-141,4151,4171,3831,386372,9001,386
2020-05-131,4341,4491,4111,435524,3001,435
2020-05-121,4651,4941,4511,481561,8001,481
2020-05-111,4531,5041,4421,494473,4001,494
2020-05-081,4031,4361,4001,428343,2001,428
2020-05-071,3301,3661,3171,363277,3001,363
2020-05-011,3611,3711,3371,347415,7001,347
2020-04-301,3801,4521,3761,412705,7001,412
2020-04-281,3621,3831,3401,348483,8001,348
2020-04-271,3801,4161,3201,385865,8001,385
2020-04-241,3181,3341,2971,320560,9001,320
2020-04-231,3001,3571,3001,352837,8001,352
2020-04-221,2691,3031,2691,270596,2001,270
2020-04-211,3591,3771,2591,265934,9001,265
2020-04-201,3461,3931,3461,389490,3001,389
2020-04-171,4101,4551,3811,406568,3001,406
2020-04-161,3301,3691,3191,367411,0001,367
2020-04-151,3581,3641,3161,349670,5001,349
2020-04-141,3231,3631,2961,355512,0001,355
2020-04-131,3261,3461,2881,298319,3001,298
2020-04-101,3291,3511,2841,328283,7001,328
2020-04-091,3191,3401,2931,319635,1001,319
2020-04-081,2771,2961,2191,289569,6001,289
2020-04-071,2461,2711,2091,264409,6001,264
2020-04-061,1051,2011,0801,186474,7001,186
2020-04-031,1351,1421,0961,113334,3001,113
2020-04-021,1761,1871,1381,155505,5001,155
2020-04-011,2591,3011,1901,199429,9001,199
2020-03-311,3351,3581,2921,301452,4001,301
2020-03-301,3601,3721,2941,341820,1001,341
2020-03-271,3551,4191,3291,401971,3001,401
2020-03-261,2801,3481,2411,265974,7001,265
2020-03-251,3501,3501,2271,2881,003,9001,288
2020-03-241,0641,2171,0441,2001,275,8001,200
2020-03-231,0251,0759621,058841,4001,058
2020-03-191,1231,1279921,003774,0001,003
2020-03-181,1141,2191,1011,1041,204,6001,104
2020-03-171,1111,1391,0641,0851,137,4001,085
2020-03-161,2151,2331,1551,157535,9001,157
2020-03-131,1901,2591,1721,214837,5001,214
2020-03-121,3751,4041,3191,320639,7001,320
2020-03-111,4691,5091,4351,435485,5001,435
2020-03-101,4641,4781,4071,465895,9001,465
2020-03-091,5561,5711,4881,494544,6001,494
2020-03-061,6641,6771,6261,634392,1001,634
2020-03-051,7391,7391,6891,697476,2001,697
2020-03-041,7041,7341,6911,702394,4001,702
2020-03-031,8171,8281,7251,726398,1001,726
2020-03-021,7241,8121,7171,780440,0001,780
2020-02-281,7501,7721,7181,733533,8001,733
2020-02-271,8441,8441,7921,802445,8001,802
2020-02-261,8301,8571,8181,844343,5001,844
2020-02-251,7911,8851,7911,854497,8001,854
2020-02-211,8921,9301,8811,911354,6001,911
2020-02-201,9551,9771,9151,921305,5001,921
2020-02-191,9091,9381,9041,923307,2001,923
2020-02-181,9581,9581,8931,908459,5001,908
2020-02-172,0162,0161,9781,995222,3001,995
2020-02-142,0292,0422,0122,035219,9002,035
2020-02-132,0452,0662,0152,044238,5002,044
2020-02-122,0182,0362,0042,035279,1002,035
2020-02-102,0092,0352,0092,009188,7002,009
2020-02-072,0802,0832,0272,041290,3002,041
2020-02-062,0242,0722,0172,061451,5002,061
2020-02-052,0002,0181,9781,984460,6001,984
2020-02-041,9521,9781,9261,960576,7001,960
2020-02-031,9071,9231,8801,923665,7001,923
2020-01-312,0002,0151,9541,974749,8001,974
2020-01-302,0952,1241,9402,0061,180,6002,006
2020-01-291,9992,0951,9972,067969,0002,067
2020-01-282,1202,1442,0832,142603,9002,142
2020-01-272,1402,1742,1332,163319,7002,163
2020-01-242,1972,2112,1812,210279,8002,210
2020-01-232,2372,2502,2112,219268,6002,219
2020-01-222,2082,2662,2082,263211,3002,263
2020-01-212,2462,2482,1932,225259,6002,225
2020-01-202,2232,2602,2222,259208,3002,259
2020-01-172,2412,2512,2112,224251,5002,224
2020-01-162,2722,2762,2092,226218,6002,226
2020-01-152,2792,2792,2442,254250,7002,254
2020-01-142,3292,3432,2822,292222,3002,292
2020-01-102,2982,3262,2872,300276,7002,300
2020-01-092,2822,2992,2662,296231,7002,296
2020-01-082,2712,2712,2172,250350,1002,250
2020-01-072,2102,2942,2092,290515,0002,290
2020-01-062,1892,2432,1832,237461,3002,237

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