6807 日本航空電子工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9932,0041,9881,991102,5001,991
2021-12-292,0072,0161,9982,007121,7002,007
2021-12-282,0002,0151,9872,015240,7002,015
2021-12-271,9781,9851,9681,980103,8001,980
2021-12-241,9791,9851,9641,980116,7001,980
2021-12-231,9561,9641,9371,955135,3001,955
2021-12-221,9451,9491,9201,930298,5001,930
2021-12-211,9501,9521,9241,951168,2001,951
2021-12-201,9351,9441,9111,920283,2001,920
2021-12-171,9911,9931,9521,975365,6001,975
2021-12-162,0102,0191,9982,012276,5002,012
2021-12-151,9872,0051,9842,001166,2002,001
2021-12-142,0002,0071,9811,993189,7001,993
2021-12-131,9862,0081,9702,005251,6002,005
2021-12-101,9952,0081,9631,990283,5001,990
2021-12-092,0262,0471,9901,996299,5001,996
2021-12-081,9852,0081,9751,986333,4001,986
2021-12-071,9451,9601,9241,960300,3001,960
2021-12-061,8671,9141,8601,900253,2001,900
2021-12-031,8291,8761,8021,874336,8001,874
2021-12-021,8581,8771,7741,829981,9001,829
2021-12-011,8071,8481,7861,836243,2001,836
2021-11-301,8301,8691,8141,815387,6001,815
2021-11-291,7561,8031,7461,796465,5001,796
2021-11-261,8261,8261,7691,795399,3001,795
2021-11-251,8531,8551,8341,843209,5001,843
2021-11-241,8701,8751,8311,849151,8001,849
2021-11-221,8591,8821,8491,88199,1001,881
2021-11-191,8251,8771,8221,873200,5001,873
2021-11-181,7981,8241,7961,819131,8001,819
2021-11-171,8071,8071,7761,792163,3001,792
2021-11-161,8281,8351,8011,804160,0001,804
2021-11-151,8491,8561,8271,83690,9001,836
2021-11-121,8201,8451,8201,83074,9001,830
2021-11-111,8161,8241,8061,80783,9001,807
2021-11-101,8491,8561,8311,831123,1001,831
2021-11-091,8691,8841,8441,855155,7001,855
2021-11-081,8321,8711,8241,864183,4001,864
2021-11-051,8541,8541,8181,831185,2001,831
2021-11-041,8591,8881,8431,875276,8001,875
2021-11-021,8661,8691,8221,836367,3001,836
2021-11-011,9001,9031,8781,884335,3001,884
2021-10-291,8901,8941,8361,883462,1001,883
2021-10-281,8841,9301,8421,8821,681,5001,882
2021-10-271,6951,7041,6801,684451,7001,684
2021-10-261,6801,6971,6721,689271,9001,689
2021-10-251,6501,6591,6371,655155,7001,655
2021-10-221,6251,6571,6211,646109,6001,646
2021-10-211,6501,6711,6471,655186,7001,655
2021-10-201,6591,6651,6401,64282,7001,642
2021-10-191,6261,6481,6261,64390,7001,643
2021-10-181,6301,6381,6161,62897,4001,628
2021-10-151,5951,6301,5931,630124,9001,630
2021-10-141,5671,5851,5611,583118,3001,583
2021-10-131,5861,5921,5621,564153,5001,564
2021-10-121,5771,6031,5771,60393,0001,603
2021-10-111,5891,6041,5831,596156,3001,596
2021-10-081,5981,6001,5791,579130,5001,579
2021-10-071,5731,5891,5661,568181,3001,568
2021-10-061,5821,6091,5661,579231,6001,579
2021-10-051,5701,5771,5511,562317,2001,562
2021-10-041,6301,6371,5981,602201,5001,602
2021-10-011,6201,6501,6071,616244,7001,616
2021-09-301,6331,6521,6231,636301,8001,636
2021-09-291,6861,6861,6621,681193,5001,681
2021-09-281,7011,7281,6851,723145,1001,723
2021-09-271,7261,7351,7061,708146,2001,708
2021-09-241,7471,7531,7101,731254,9001,731
2021-09-221,6661,6821,6511,670201,1001,670
2021-09-211,6801,6881,6661,666141,3001,666
2021-09-171,7271,7271,7081,720192,1001,720
2021-09-161,7281,7371,7021,722270,1001,722
2021-09-151,7661,7801,7531,755211,3001,755
2021-09-141,7781,8021,7761,801223,3001,801
2021-09-131,7501,7711,7301,765205,7001,765
2021-09-101,7101,7401,7011,740201,5001,740
2021-09-091,7031,7171,6871,698212,3001,698
2021-09-081,6791,7181,6701,718248,0001,718
2021-09-071,6791,6861,6691,676212,7001,676
2021-09-061,6761,6771,6501,662147,8001,662
2021-09-031,6401,6491,6281,645215,0001,645
2021-09-021,6351,6421,6231,630155,9001,630
2021-09-011,6371,6371,6191,632148,9001,632
2021-08-311,6301,6301,6021,611349,6001,611
2021-08-301,6231,6431,6201,641175,0001,641
2021-08-271,6001,6091,5911,60687,9001,606
2021-08-261,5841,6091,5801,605136,7001,605
2021-08-251,6011,6161,5811,601193,3001,601
2021-08-241,6001,6161,5931,604238,3001,604
2021-08-231,5951,6171,5861,588353,2001,588
2021-08-201,6001,6161,5801,583223,6001,583
2021-08-191,6001,6141,5931,600184,0001,600
2021-08-181,6101,6161,5881,610134,3001,610
2021-08-171,6301,6681,5861,594283,3001,594
2021-08-161,6531,6531,5981,612342,7001,612
2021-08-131,6841,6861,6461,659217,5001,659
2021-08-121,7041,7071,6761,687189,7001,687
2021-08-111,7181,7211,6921,701144,2001,701
2021-08-101,7091,7281,6891,699235,0001,699
2021-08-061,7261,7301,6981,722224,9001,722
2021-08-051,7211,7501,7001,709270,9001,709
2021-08-041,7591,7721,7311,735192,4001,735
2021-08-031,7681,7991,7681,772210,9001,772
2021-08-021,7761,7971,7671,774267,3001,774
2021-07-301,7541,7591,7061,736663,9001,736
2021-07-291,7121,7911,6821,7881,087,8001,788
2021-07-281,8241,8531,8111,824333,7001,824
2021-07-271,8171,8371,8061,826148,8001,826
2021-07-261,8041,8121,7861,793202,9001,793
2021-07-211,7751,7941,7541,764184,7001,764
2021-07-201,7771,7851,7531,757147,3001,757
2021-07-191,8111,8131,7811,795149,6001,795
2021-07-161,8381,8501,8221,848116,2001,848
2021-07-151,8551,8871,8361,836175,8001,836
2021-07-141,8451,9061,8451,895332,1001,895
2021-07-131,8641,8931,8601,872195,3001,872
2021-07-121,8731,8831,8381,844170,0001,844
2021-07-091,8021,8361,7931,833151,4001,833
2021-07-081,8511,8631,8351,842184,0001,842
2021-07-071,8681,9041,8661,868122,3001,868
2021-07-061,9201,9201,8941,900133,5001,900
2021-07-051,9191,9351,9111,917147,1001,917
2021-07-021,9331,9441,9161,921147,9001,921
2021-07-011,9801,9801,9261,934248,6001,934
2021-06-301,8901,9791,8901,963407,7001,963
2021-06-291,9061,9191,8931,908165,7001,908
2021-06-281,9441,9501,9271,944183,9001,944
2021-06-251,9341,9541,9251,931177,9001,931
2021-06-241,8901,9331,8821,905212,6001,905
2021-06-231,9111,9231,8891,899159,5001,899
2021-06-221,8841,9191,8741,914173,6001,914
2021-06-211,8971,8971,8271,841443,6001,841
2021-06-181,9191,9191,8571,857156,6001,857
2021-06-171,9271,9271,9051,91698,3001,916
2021-06-161,9391,9391,9031,915204,4001,915
2021-06-151,8871,9371,8791,932227,5001,932
2021-06-141,8991,9141,8781,892188,4001,892
2021-06-111,8541,8801,8511,859304,9001,859
2021-06-101,8871,8911,8261,840638,2001,840
2021-06-091,9501,9541,9271,927195,5001,927
2021-06-081,9451,9541,9261,929174,2001,929
2021-06-071,9421,9541,9361,950231,4001,950
2021-06-041,9381,9461,9201,934270,8001,934
2021-06-031,9501,9671,9431,947231,0001,947
2021-06-021,9321,9641,9101,956338,0001,956
2021-06-011,9401,9491,9211,938159,5001,938
2021-05-311,9501,9601,9241,933231,1001,933
2021-05-281,9381,9611,9341,961255,8001,961
2021-05-271,9451,9521,9041,924323,4001,924
2021-05-261,9261,9521,9251,943178,1001,943
2021-05-251,9501,9601,9331,955187,0001,955
2021-05-241,9581,9601,9181,921320,1001,921
2021-05-211,9001,9311,8951,929283,0001,929
2021-05-201,8591,8831,8561,870128,1001,870
2021-05-191,8681,8851,8371,857220,3001,857
2021-05-181,8691,9151,8631,902239,8001,902
2021-05-171,8941,8951,8451,876189,9001,876
2021-05-141,8281,8841,8141,870219,3001,870
2021-05-131,8251,8401,7761,778322,1001,778
2021-05-121,8961,9041,8031,845395,6001,845
2021-05-111,9301,9401,9011,920314,5001,920
2021-05-101,9781,9781,8941,930520,3001,930
2021-05-071,9762,0191,9671,993636,6001,993
2021-05-062,0012,0351,9841,988723,0001,988
2021-04-301,9011,9751,8991,953701,6001,953
2021-04-281,8481,9671,8391,9401,642,9001,940
2021-04-271,6851,7081,6631,688240,7001,688
2021-04-261,6831,7061,6711,699174,0001,699
2021-04-231,7061,7251,6831,691150,6001,691
2021-04-221,7101,7291,6851,723201,7001,723
2021-04-211,7001,7011,6591,675247,2001,675
2021-04-201,7621,7631,7261,727170,0001,727
2021-04-191,7531,7861,7471,781164,2001,781
2021-04-161,7571,7681,7421,756131,9001,756
2021-04-151,7711,7801,7531,768152,7001,768
2021-04-141,7701,7831,7491,779149,5001,779
2021-04-131,7951,8071,7521,773396,0001,773
2021-04-121,7351,7351,7021,71869,2001,718
2021-04-091,7351,7471,7151,716136,1001,716
2021-04-081,7501,7541,7251,735134,2001,735
2021-04-071,7501,7781,7401,777124,7001,777
2021-04-061,7951,8051,7361,736133,2001,736
2021-04-051,7561,7881,7421,787109,7001,787
2021-04-021,7391,7541,7291,746115,7001,746
2021-04-011,7741,7961,7361,746213,9001,746
2021-03-311,7581,7971,7471,790452,4001,790
2021-03-301,7491,7501,7031,748247,9001,748
2021-03-291,7651,7751,6901,757592,0001,757
2021-03-261,8001,8061,7521,755279,2001,755
2021-03-251,7921,7921,7631,771185,4001,771
2021-03-241,7881,8011,7611,761142,3001,761
2021-03-231,8511,8571,8131,813123,8001,813
2021-03-221,8251,8561,8061,842145,1001,842
2021-03-191,8121,8381,7911,838248,7001,838
2021-03-181,8201,8241,7901,816159,7001,816
2021-03-171,7621,8031,7621,797147,8001,797
2021-03-161,7771,7981,7611,798112,7001,798
2021-03-151,7831,7851,7551,773173,7001,773
2021-03-121,7621,7731,7451,759169,9001,759
2021-03-111,7611,7741,7451,757205,1001,757
2021-03-101,7771,7801,7371,748177,3001,748
2021-03-091,7511,7931,7201,785297,0001,785
2021-03-081,7541,7541,7121,723128,0001,723
2021-03-051,7181,7301,6791,730158,1001,730
2021-03-041,7221,7581,7051,718224,9001,718
2021-03-031,7101,7441,6871,739224,4001,739
2021-03-021,7431,7431,6811,692194,2001,692
2021-03-011,6981,7231,6781,723147,7001,723
2021-02-261,7041,7091,6761,690440,5001,690
2021-02-251,7601,7681,7201,728227,9001,728
2021-02-241,6961,7381,6921,723265,3001,723
2021-02-221,7071,7291,6951,696133,0001,696
2021-02-191,6781,7061,6701,686138,2001,686
2021-02-181,7081,7121,6771,702203,2001,702
2021-02-171,6701,7381,6661,728353,4001,728
2021-02-161,6811,6821,6341,649211,9001,649
2021-02-151,6811,6921,6561,666226,7001,666
2021-02-121,6941,6961,6761,684147,1001,684
2021-02-101,7001,7071,6831,694157,3001,694
2021-02-091,7191,7291,6831,706307,9001,706
2021-02-081,6991,7001,6741,699180,6001,699
2021-02-051,6581,6851,6571,668307,2001,668
2021-02-041,6321,6651,6211,648291,8001,648
2021-02-031,6351,6721,6291,659305,6001,659
2021-02-021,6701,6801,6191,620331,3001,620
2021-02-011,6121,6751,5901,667355,2001,667
2021-01-291,7391,7661,6181,625607,1001,625
2021-01-281,6371,7461,5831,737910,3001,737
2021-01-271,6661,8301,6601,717763,7001,717
2021-01-261,6211,6401,6171,626239,3001,626
2021-01-251,5651,6271,5641,627274,7001,627
2021-01-221,5921,6191,5621,563339,3001,563
2021-01-211,6001,6361,5831,613260,3001,613
2021-01-201,5711,5991,5561,595327,7001,595
2021-01-191,6041,6131,5731,573215,5001,573
2021-01-181,5681,6071,5611,604181,1001,604
2021-01-151,6161,6441,5961,608496,2001,608
2021-01-141,6471,6661,6101,612324,4001,612
2021-01-131,6341,6701,6301,667237,9001,667
2021-01-121,5891,6341,5821,627249,6001,627
2021-01-081,5751,6001,5741,583176,9001,583
2021-01-071,5741,6021,5651,567234,2001,567
2021-01-061,5871,5881,5461,550220,9001,550
2021-01-051,5411,5971,5401,594174,9001,594
2021-01-041,5811,5811,5311,558151,3001,558

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