6807 日本航空電子工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,116	2,130	2,107	2,109	98,200	2,109
2022-12-29	2,085	2,107	2,073	2,107	111,700	2,107
2022-12-28	2,110	2,111	2,090	2,100	82,200	2,100
2022-12-27	2,125	2,129	2,100	2,110	85,700	2,110
2022-12-26	2,113	2,124	2,108	2,116	60,500	2,116
2022-12-23	2,100	2,119	2,070	2,110	146,500	2,110
2022-12-22	2,114	2,131	2,098	2,111	118,900	2,111
2022-12-21	2,128	2,141	2,080	2,096	249,400	2,096
2022-12-20	2,200	2,219	2,113	2,128	225,500	2,128
2022-12-19	2,226	2,226	2,194	2,202	122,800	2,202
2022-12-16	2,251	2,267	2,225	2,237	191,900	2,237
2022-12-15	2,250	2,275	2,238	2,272	86,800	2,272
2022-12-14	2,275	2,277	2,250	2,252	89,600	2,252
2022-12-13	2,289	2,292	2,264	2,264	70,100	2,264
2022-12-12	2,273	2,280	2,255	2,262	124,900	2,262
2022-12-09	2,269	2,307	2,269	2,287	124,800	2,287
2022-12-08	2,269	2,279	2,255	2,266	155,800	2,266
2022-12-07	2,255	2,283	2,240	2,271	253,100	2,271
2022-12-06	2,236	2,262	2,235	2,250	144,700	2,250
2022-12-05	2,300	2,304	2,249	2,255	122,500	2,255
2022-12-02	2,360	2,360	2,288	2,290	204,200	2,290
2022-12-01	2,366	2,391	2,357	2,381	250,400	2,381
2022-11-30	2,340	2,355	2,315	2,347	299,700	2,347
2022-11-29	2,378	2,379	2,330	2,349	343,200	2,349
2022-11-28	2,461	2,461	2,395	2,418	229,700	2,418
2022-11-25	2,484	2,488	2,457	2,462	129,200	2,462
2022-11-24	2,472	2,496	2,464	2,468	114,000	2,468
2022-11-22	2,435	2,466	2,430	2,450	166,500	2,450
2022-11-21	2,400	2,444	2,392	2,424	274,600	2,424
2022-11-18	2,420	2,464	2,413	2,449	309,700	2,449
2022-11-17	2,350	2,413	2,341	2,409	225,600	2,409
2022-11-16	2,360	2,377	2,330	2,360	239,800	2,360
2022-11-15	2,324	2,357	2,317	2,356	122,000	2,356
2022-11-14	2,316	2,341	2,293	2,324	211,300	2,324
2022-11-11	2,338	2,349	2,298	2,316	196,500	2,316
2022-11-10	2,300	2,305	2,286	2,293	107,000	2,293
2022-11-09	2,298	2,310	2,287	2,302	215,000	2,302
2022-11-08	2,312	2,323	2,290	2,302	228,300	2,302
2022-11-07	2,291	2,320	2,274	2,302	229,500	2,302
2022-11-04	2,288	2,305	2,268	2,280	396,900	2,280
2022-11-02	2,330	2,350	2,307	2,335	292,700	2,335
2022-11-01	2,325	2,335	2,289	2,309	298,700	2,309
2022-10-31	2,243	2,331	2,243	2,319	504,400	2,319
2022-10-28	2,134	2,284	2,133	2,228	1,318,000	2,228
2022-10-27	2,150	2,187	2,106	2,141	1,943,300	2,141
2022-10-26	2,059	2,078	2,034	2,050	779,500	2,050
2022-10-25	2,038	2,052	2,024	2,049	268,900	2,049
2022-10-24	2,050	2,058	2,019	2,025	359,900	2,025
2022-10-21	2,020	2,038	1,993	1,997	175,500	1,997
2022-10-20	2,022	2,055	2,016	2,034	248,000	2,034
2022-10-19	2,082	2,082	2,041	2,042	268,100	2,042
2022-10-18	2,080	2,090	2,042	2,090	281,100	2,090
2022-10-17	2,052	2,069	2,045	2,064	189,500	2,064
2022-10-14	2,109	2,110	2,056	2,073	264,800	2,073
2022-10-13	2,082	2,100	2,060	2,064	125,000	2,064
2022-10-12	2,130	2,139	2,092	2,093	148,100	2,093
2022-10-11	2,147	2,155	2,110	2,130	225,700	2,130
2022-10-07	2,167	2,192	2,150	2,174	114,100	2,174
2022-10-06	2,195	2,220	2,195	2,199	127,500	2,199
2022-10-05	2,226	2,229	2,185	2,185	135,200	2,185
2022-10-04	2,213	2,215	2,180	2,197	187,200	2,197
2022-10-03	2,115	2,174	2,109	2,163	210,500	2,163
2022-09-30	2,123	2,137	2,092	2,120	232,900	2,120
2022-09-29	2,184	2,184	2,124	2,139	285,000	2,139
2022-09-28	2,164	2,204	2,130	2,157	402,400	2,157
2022-09-27	2,199	2,230	2,194	2,214	387,500	2,214
2022-09-26	2,255	2,278	2,176	2,192	447,500	2,192
2022-09-22	2,300	2,327	2,280	2,312	332,700	2,312
2022-09-21	2,357	2,375	2,327	2,337	163,500	2,337
2022-09-20	2,371	2,396	2,370	2,389	180,900	2,389
2022-09-16	2,369	2,369	2,327	2,338	257,000	2,338
2022-09-15	2,402	2,407	2,373	2,393	162,900	2,393
2022-09-14	2,384	2,413	2,373	2,400	198,500	2,400
2022-09-13	2,444	2,457	2,427	2,452	158,400	2,452
2022-09-12	2,463	2,475	2,448	2,455	97,700	2,455
2022-09-09	2,458	2,488	2,434	2,444	242,200	2,444
2022-09-08	2,429	2,442	2,414	2,431	211,100	2,431
2022-09-07	2,369	2,385	2,332	2,382	270,500	2,382
2022-09-06	2,345	2,394	2,336	2,384	272,900	2,384
2022-09-05	2,312	2,320	2,286	2,309	194,100	2,309
2022-09-02	2,297	2,305	2,260	2,302	195,000	2,302
2022-09-01	2,298	2,315	2,279	2,297	179,400	2,297
2022-08-31	2,300	2,347	2,298	2,340	179,800	2,340
2022-08-30	2,306	2,343	2,301	2,337	125,600	2,337
2022-08-29	2,295	2,317	2,284	2,292	152,000	2,292
2022-08-26	2,368	2,384	2,355	2,364	96,000	2,364
2022-08-25	2,350	2,366	2,341	2,351	156,800	2,351
2022-08-24	2,313	2,355	2,305	2,326	226,500	2,326
2022-08-23	2,339	2,347	2,302	2,303	208,400	2,303
2022-08-22	2,382	2,382	2,349	2,358	184,600	2,358
2022-08-19	2,430	2,439	2,403	2,404	229,900	2,404
2022-08-18	2,403	2,414	2,373	2,407	188,400	2,407
2022-08-17	2,400	2,417	2,393	2,406	267,100	2,406
2022-08-16	2,389	2,392	2,365	2,388	229,400	2,388
2022-08-15	2,386	2,386	2,360	2,377	173,100	2,377
2022-08-12	2,360	2,386	2,351	2,362	236,500	2,362
2022-08-10	2,353	2,369	2,337	2,344	217,300	2,344
2022-08-09	2,366	2,371	2,340	2,352	246,500	2,352
2022-08-08	2,368	2,377	2,341	2,374	188,600	2,374
2022-08-05	2,350	2,373	2,342	2,368	245,400	2,368
2022-08-04	2,302	2,338	2,287	2,329	234,900	2,329
2022-08-03	2,262	2,304	2,249	2,298	361,200	2,298
2022-08-02	2,274	2,308	2,247	2,260	335,000	2,260
2022-08-01	2,256	2,284	2,241	2,274	319,600	2,274
2022-07-29	2,360	2,378	2,246	2,262	636,600	2,262
2022-07-28	2,130	2,387	2,127	2,375	1,596,900	2,375
2022-07-27	2,227	2,237	2,206	2,230	619,700	2,230
2022-07-26	2,206	2,226	2,199	2,220	279,200	2,220
2022-07-25	2,230	2,239	2,197	2,206	307,800	2,206
2022-07-22	2,203	2,258	2,203	2,249	234,900	2,249
2022-07-21	2,190	2,214	2,181	2,206	231,500	2,206
2022-07-20	2,186	2,212	2,171	2,192	377,600	2,192
2022-07-19	2,156	2,160	2,122	2,150	233,200	2,150
2022-07-15	2,139	2,152	2,130	2,138	150,000	2,138
2022-07-14	2,063	2,121	2,061	2,114	133,700	2,114
2022-07-13	2,062	2,084	2,054	2,069	136,100	2,069
2022-07-12	2,060	2,071	2,047	2,062	191,900	2,062
2022-07-11	2,068	2,093	2,068	2,086	209,000	2,086
2022-07-08	2,046	2,083	2,035	2,042	223,100	2,042
2022-07-07	2,044	2,045	1,995	2,038	243,600	2,038
2022-07-06	2,021	2,039	1,991	1,995	201,100	1,995
2022-07-05	2,066	2,073	2,036	2,049	147,000	2,049
2022-07-04	2,031	2,056	2,026	2,043	126,600	2,043
2022-07-01	2,056	2,085	2,007	2,020	179,800	2,020
2022-06-30	2,094	2,141	2,037	2,043	389,300	2,043
2022-06-29	2,085	2,095	2,061	2,083	281,000	2,083
2022-06-28	2,082	2,093	2,056	2,090	189,900	2,090
2022-06-27	2,087	2,096	2,070	2,089	124,400	2,089
2022-06-24	2,023	2,068	2,016	2,064	162,800	2,064
2022-06-23	2,015	2,036	2,002	2,025	123,800	2,025
2022-06-22	2,109	2,114	2,023	2,023	143,600	2,023
2022-06-21	2,072	2,090	2,056	2,082	201,300	2,082
2022-06-20	2,082	2,097	2,014	2,056	243,400	2,056
2022-06-17	2,082	2,109	2,052	2,062	390,100	2,062
2022-06-16	2,137	2,195	2,137	2,173	242,900	2,173
2022-06-15	2,116	2,142	2,116	2,119	181,700	2,119
2022-06-14	2,068	2,130	2,064	2,124	210,100	2,124
2022-06-13	2,094	2,124	2,090	2,099	99,200	2,099
2022-06-10	2,151	2,168	2,132	2,140	219,900	2,140
2022-06-09	2,174	2,197	2,154	2,154	175,700	2,154
2022-06-08	2,169	2,203	2,156	2,179	257,100	2,179
2022-06-07	2,070	2,161	2,064	2,151	318,600	2,151
2022-06-06	2,037	2,062	2,032	2,053	129,200	2,053
2022-06-03	2,078	2,078	2,040	2,065	121,700	2,065
2022-06-02	2,037	2,079	2,029	2,058	170,000	2,058
2022-06-01	1,980	2,047	1,960	2,042	158,100	2,042
2022-05-31	1,980	1,994	1,970	1,978	149,800	1,978
2022-05-30	1,977	1,990	1,967	1,981	245,800	1,981
2022-05-27	1,960	1,960	1,940	1,949	126,300	1,949
2022-05-26	1,968	1,975	1,922	1,924	227,800	1,924
2022-05-25	2,016	2,018	1,980	1,980	162,400	1,980
2022-05-24	1,986	2,013	1,974	2,003	177,000	2,003
2022-05-23	1,974	2,014	1,964	1,996	171,400	1,996
2022-05-20	1,959	1,974	1,949	1,957	184,200	1,957
2022-05-19	1,890	1,958	1,888	1,949	230,600	1,949
2022-05-18	1,918	1,944	1,908	1,930	192,700	1,930
2022-05-17	1,892	1,897	1,869	1,893	181,600	1,893
2022-05-16	1,891	1,896	1,864	1,870	184,900	1,870
2022-05-13	1,805	1,853	1,799	1,851	140,000	1,851
2022-05-12	1,804	1,839	1,795	1,808	174,600	1,808
2022-05-11	1,844	1,860	1,815	1,818	259,000	1,818
2022-05-10	1,865	1,892	1,840	1,884	227,600	1,884
2022-05-09	1,854	1,875	1,839	1,868	206,500	1,868
2022-05-06	1,879	1,879	1,831	1,859	420,900	1,859
2022-05-02	1,806	1,894	1,800	1,891	454,600	1,891
2022-04-28	1,820	1,837	1,730	1,822	1,269,400	1,822
2022-04-27	1,951	2,014	1,916	1,969	489,900	1,969
2022-04-26	2,008	2,017	1,985	1,990	242,700	1,990
2022-04-25	1,990	1,999	1,977	1,978	187,800	1,978
2022-04-22	2,003	2,036	2,003	2,024	115,700	2,024
2022-04-21	1,988	2,042	1,980	2,026	233,900	2,026
2022-04-20	1,993	1,999	1,965	1,968	144,900	1,968
2022-04-19	1,950	1,966	1,927	1,963	133,100	1,963
2022-04-18	1,914	1,923	1,897	1,916	136,600	1,916
2022-04-15	1,942	1,950	1,901	1,923	194,300	1,923
2022-04-14	1,952	2,004	1,948	1,992	261,600	1,992
2022-04-13	1,912	1,943	1,911	1,938	164,300	1,938
2022-04-12	1,900	1,906	1,884	1,900	220,600	1,900
2022-04-11	1,880	1,907	1,880	1,893	193,500	1,893
2022-04-08	1,898	1,902	1,881	1,887	196,500	1,887
2022-04-07	1,908	1,908	1,881	1,891	169,000	1,891
2022-04-06	1,954	1,955	1,921	1,930	126,700	1,930
2022-04-05	1,990	2,008	1,963	1,970	167,400	1,970
2022-04-04	1,977	1,977	1,959	1,970	156,400	1,970
2022-04-01	1,974	1,997	1,960	1,981	132,300	1,981
2022-03-31	1,988	2,012	1,987	1,991	224,000	1,991
2022-03-30	2,011	2,016	1,980	2,000	185,600	2,000
2022-03-29	2,049	2,059	2,001	2,014	346,000	2,014
2022-03-28	2,015	2,068	2,009	2,056	203,700	2,056
2022-03-25	2,015	2,044	2,002	2,026	251,200	2,026
2022-03-24	1,960	2,002	1,950	2,002	162,600	2,002
2022-03-23	1,950	1,993	1,938	1,979	308,800	1,979
2022-03-22	1,884	1,915	1,868	1,915	204,100	1,915
2022-03-18	1,870	1,872	1,843	1,855	167,300	1,855
2022-03-17	1,855	1,876	1,841	1,856	213,200	1,856
2022-03-16	1,794	1,834	1,788	1,822	173,000	1,822
2022-03-15	1,750	1,784	1,743	1,771	237,000	1,771
2022-03-14	1,743	1,778	1,743	1,756	150,800	1,756
2022-03-11	1,764	1,766	1,743	1,760	170,900	1,760
2022-03-10	1,780	1,799	1,747	1,785	300,700	1,785
2022-03-09	1,703	1,724	1,694	1,712	177,300	1,712
2022-03-08	1,668	1,720	1,668	1,686	266,100	1,686
2022-03-07	1,705	1,720	1,667	1,700	288,800	1,700
2022-03-04	1,751	1,766	1,707	1,723	221,400	1,723
2022-03-03	1,773	1,787	1,763	1,767	130,300	1,767
2022-03-02	1,774	1,786	1,760	1,766	186,100	1,766
2022-03-01	1,824	1,829	1,805	1,805	125,000	1,805
2022-02-28	1,811	1,821	1,790	1,806	205,100	1,806
2022-02-25	1,790	1,815	1,785	1,812	165,800	1,812
2022-02-24	1,765	1,803	1,763	1,792	244,000	1,792
2022-02-22	1,815	1,822	1,797	1,805	193,000	1,805
2022-02-21	1,809	1,852	1,798	1,847	194,100	1,847
2022-02-18	1,813	1,840	1,806	1,826	209,200	1,826
2022-02-17	1,866	1,879	1,840	1,851	163,700	1,851
2022-02-16	1,867	1,874	1,851	1,862	135,000	1,862
2022-02-15	1,840	1,851	1,816	1,827	161,100	1,827
2022-02-14	1,824	1,841	1,808	1,830	262,100	1,830
2022-02-10	1,905	1,917	1,860	1,871	234,300	1,871
2022-02-09	1,855	1,885	1,847	1,877	224,600	1,877
2022-02-08	1,840	1,865	1,833	1,837	266,000	1,837
2022-02-07	1,841	1,844	1,804	1,832	266,700	1,832
2022-02-04	1,849	1,888	1,842	1,867	158,900	1,867
2022-02-03	1,862	1,886	1,852	1,857	234,800	1,857
2022-02-02	1,822	1,880	1,822	1,877	205,800	1,877
2022-02-01	1,850	1,875	1,807	1,817	384,000	1,817
2022-01-31	1,785	1,844	1,785	1,823	419,900	1,823
2022-01-28	1,792	1,808	1,742	1,798	642,000	1,798
2022-01-27	1,818	1,832	1,731	1,756	937,800	1,756
2022-01-26	1,862	1,880	1,823	1,852	510,500	1,852
2022-01-25	1,895	1,910	1,834	1,863	411,200	1,863
2022-01-24	1,884	1,903	1,857	1,902	302,800	1,902
2022-01-21	1,889	1,889	1,854	1,877	313,400	1,877
2022-01-20	1,896	1,930	1,877	1,929	318,900	1,929
2022-01-19	1,958	1,968	1,906	1,912	352,500	1,912
2022-01-18	1,996	2,000	1,959	1,976	199,100	1,976
2022-01-17	1,990	2,006	1,985	1,992	143,400	1,992
2022-01-14	1,945	1,970	1,932	1,970	361,900	1,970
2022-01-13	1,995	2,002	1,946	1,967	276,800	1,967
2022-01-12	1,953	2,000	1,933	1,991	320,500	1,991
2022-01-11	1,971	1,984	1,924	1,951	443,000	1,951
2022-01-07	2,033	2,046	2,001	2,009	180,600	2,009
2022-01-06	2,020	2,097	2,015	2,032	467,900	2,032
2022-01-05	2,038	2,048	2,018	2,037	215,700	2,037
2022-01-04	2,020	2,028	2,000	2,028	156,400	2,028

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