日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本航空電子工業(6807)の株価時系列情報

日本航空電子工業(6807)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 620 625 620 620 30,000
2002/12/27 640 651 625 625 66,000
2002/12/26 605 637 605 637 61,000
2002/12/25 605 608 594 596 175,000
2002/12/24 603 613 600 607 244,000
2002/12/20 620 620 607 607 142,000
2002/12/19 613 620 600 620 179,000
2002/12/18 628 636 613 613 192,000
2002/12/17 662 674 645 647 167,000
2002/12/16 675 688 663 663 188,000
2002/12/13 690 698 680 698 329,000
2002/12/12 670 681 662 680 197,000
2002/12/11 672 685 667 674 55,000
2002/12/10 692 692 656 682 104,000
2002/12/09 697 697 690 691 220,000
2002/12/06 660 698 660 698 137,000
2002/12/05 684 684 661 669 205,000
2002/12/04 699 699 683 684 156,000
2002/12/03 711 715 696 709 244,000
2002/12/02 732 740 721 721 176,000
2002/11/29 756 758 740 742 227,000
2002/11/28 756 770 756 756 151,000
2002/11/27 731 764 731 751 191,000
2002/11/26 760 768 741 742 99,000
2002/11/25 766 770 753 769 149,000
2002/11/22 742 770 735 766 444,000
2002/11/21 750 753 725 732 275,000
2002/11/20 713 753 711 750 407,000
2002/11/19 704 724 700 723 280,000
2002/11/18 689 720 671 716 263,000
2002/11/15 673 690 667 690 94,000
2002/11/14 673 675 668 671 65,000
2002/11/13 691 691 670 675 87,000
2002/11/12 668 691 668 691 73,000
2002/11/11 709 709 685 688 75,000
2002/11/08 710 716 709 711 95,000
2002/11/07 685 725 685 720 152,000
2002/11/06 705 720 699 702 179,000
2002/11/05 679 703 679 703 233,000
2002/11/01 654 689 632 680 168,000
2002/10/31 657 658 642 644 45,000
2002/10/30 634 664 624 659 80,000
2002/10/29 649 659 649 654 75,000
2002/10/28 640 646 631 646 42,000
2002/10/25 614 640 613 640 107,000
2002/10/24 608 616 608 614 39,000
2002/10/23 603 623 602 619 101,000
2002/10/22 632 633 623 630 141,000
2002/10/21 645 649 622 632 60,000
2002/10/18 633 643 633 639 29,000
2002/10/17 622 634 618 632 53,000
2002/10/16 615 637 615 622 68,000
2002/10/15 617 617 594 594 103,000
2002/10/11 592 595 587 587 145,000
2002/10/10 575 581 550 579 124,000
2002/10/09 620 622 590 590 108,000
2002/10/08 620 622 610 610 130,000
2002/10/07 649 649 633 636 84,000
2002/10/04 650 664 650 658 68,000
2002/10/03 675 680 667 679 62,000
2002/10/02 689 690 675 680 45,000
2002/10/01 680 685 674 675 56,000
2002/09/30 690 695 689 691 60,000
2002/09/27 690 700 690 697 104,000
2002/09/26 665 680 663 675 98,000
2002/09/25 691 692 658 663 116,000
2002/09/24 690 694 677 694 109,000
2002/09/20 670 700 670 700 165,000
2002/09/19 681 699 678 679 118,000
2002/09/18 672 678 664 678 79,000
2002/09/17 664 690 663 689 148,000
2002/09/13 640 650 630 650 247,000
2002/09/12 644 659 640 659 66,000
2002/09/11 635 640 630 635 100,000
2002/09/10 629 636 629 635 56,000
2002/09/09 627 641 622 629 91,000
2002/09/06 606 619 601 619 158,000
2002/09/05 621 628 612 623 217,000
2002/09/04 621 622 610 611 109,000
2002/09/03 641 646 638 641 226,000
2002/09/02 647 662 647 660 102,000
2002/08/30 659 659 641 657 74,000
2002/08/29 657 657 647 655 183,000
2002/08/28 649 651 642 650 105,000
2002/08/27 669 669 659 659 98,000
2002/08/26 657 670 653 670 69,000
2002/08/23 668 670 662 663 85,000
2002/08/22 643 650 628 650 124,000
2002/08/21 643 643 630 634 96,000
2002/08/20 637 646 633 645 198,000
2002/08/19 663 663 638 647 133,000
2002/08/16 638 654 638 653 306,000
2002/08/15 635 640 627 628 124,000
2002/08/14 625 633 624 625 74,000
2002/08/13 629 633 623 625 154,000
2002/08/12 668 670 640 640 153,000
2002/08/09 680 683 674 678 132,000
2002/08/08 694 694 669 670 76,000
2002/08/07 676 698 671 694 88,000
2002/08/06 680 686 666 666 89,000
2002/08/05 685 702 685 698 136,000
2002/08/02 732 732 689 703 246,000
2002/08/01 752 760 742 742 76,000
2002/07/31 756 765 756 762 196,000
2002/07/30 745 752 740 752 184,000
2002/07/29 730 735 730 732 209,000
2002/07/26 750 750 725 733 220,000
2002/07/25 766 776 765 775 383,000
2002/07/24 760 760 750 756 130,000
2002/07/23 737 759 733 750 143,000
2002/07/22 732 759 732 752 117,000
2002/07/19 750 762 750 762 96,000
2002/07/18 749 780 743 780 318,000
2002/07/17 735 741 723 733 146,000
2002/07/16 741 752 730 740 205,000
2002/07/15 735 746 731 731 77,000
2002/07/12 745 752 741 744 200,000
2002/07/11 740 740 734 739 67,000
2002/07/10 738 757 738 742 76,000
2002/07/09 736 755 731 755 96,000
2002/07/08 778 778 732 732 166,000
2002/07/05 750 775 750 767 456,000
2002/07/04 730 747 730 745 121,000
2002/07/03 710 756 710 750 307,000
2002/07/02 719 735 701 730 110,000
2002/07/01 710 722 708 721 102,000
2002/06/28 700 705 696 696 62,000
2002/06/27 700 713 699 705 118,000
2002/06/26 707 710 695 710 179,000
2002/06/25 700 720 700 715 148,000
2002/06/24 660 691 659 691 101,000
2002/06/21 673 683 669 680 65,000
2002/06/20 641 680 639 674 84,000
2002/06/19 690 690 660 660 118,000
2002/06/18 706 715 680 699 134,000
2002/06/17 715 715 700 701 220,000
2002/06/14 676 690 672 687 234,000
2002/06/13 709 709 676 676 64,000
2002/06/12 700 705 692 699 74,000
2002/06/11 695 696 688 694 92,000
2002/06/10 720 720 692 696 59,000
2002/06/07 712 722 712 713 107,000
2002/06/06 746 746 712 730 130,000
2002/06/05 734 742 733 736 97,000
2002/06/04 726 754 706 754 262,000
2002/06/03 747 747 727 732 81,000
2002/05/31 746 752 746 749 182,000
2002/05/30 740 745 735 740 164,000
2002/05/29 727 742 721 740 309,000
2002/05/28 753 753 725 737 161,000
2002/05/27 739 762 736 754 798,000
2002/05/24 730 742 722 739 720,000
2002/05/23 724 732 705 730 1,216,000
2002/05/22 630 667 630 667 167,000
2002/05/21 630 642 630 636 49,000
2002/05/20 636 650 635 645 103,000
2002/05/17 641 649 629 631 90,000
2002/05/16 621 650 621 650 80,000
2002/05/15 624 635 624 630 105,000
2002/05/14 640 640 615 615 69,000
2002/05/13 635 642 630 630 88,000
2002/05/10 648 657 633 655 146,000
2002/05/09 632 648 632 639 86,000
2002/05/08 621 630 621 624 44,000
2002/05/07 615 628 612 628 77,000
2002/05/02 641 645 638 638 57,000
2002/05/01 650 651 645 651 111,000
2002/04/30 655 656 638 638 146,000
2002/04/26 650 667 650 661 799,000
2002/04/25 645 645 637 639 237,000
2002/04/24 630 645 626 637 354,000
2002/04/23 609 628 605 626 342,000
2002/04/22 600 618 600 611 280,000
2002/04/19 585 599 585 599 138,000
2002/04/18 593 593 580 589 168,000
2002/04/17 572 594 572 594 167,000
2002/04/16 565 565 560 562 102,000
2002/04/15 555 565 554 565 84,000
2002/04/12 555 580 555 565 62,000
2002/04/11 562 565 560 560 99,000
2002/04/10 556 565 556 564 124,000
2002/04/09 580 583 562 568 72,000
2002/04/08 591 591 575 575 89,000
2002/04/05 605 610 590 595 275,000
2002/04/04 543 604 543 600 647,000
2002/04/03 529 554 519 553 122,000
2002/04/02 501 535 501 530 142,000
2002/04/01 513 513 501 501 60,000
2002/03/29 518 521 512 513 44,000
2002/03/28 517 529 512 517 41,000
2002/03/27 515 525 514 521 59,000
2002/03/26 527 527 510 520 26,000
2002/03/25 540 540 512 519 62,000
2002/03/22 550 550 511 515 104,000
2002/03/20 560 561 550 551 160,000
2002/03/19 534 558 534 550 140,000
2002/03/18 548 550 530 530 84,000
2002/03/15 510 529 510 528 59,000
2002/03/14 499 512 497 511 45,000
2002/03/13 525 545 520 521 80,000
2002/03/12 555 555 529 535 94,000
2002/03/11 540 565 537 561 150,000
2002/03/08 509 540 500 530 398,000
2002/03/07 500 513 497 513 98,000
2002/03/06 486 499 483 492 80,000
2002/03/05 498 500 490 497 108,000
2002/03/04 480 488 480 488 146,000
2002/03/01 470 470 451 460 69,000
2002/02/28 465 489 463 470 113,000
2002/02/27 439 465 439 465 100,000
2002/02/26 431 441 430 439 99,000
2002/02/25 426 432 425 428 109,000
2002/02/22 407 412 405 410 55,000
2002/02/21 405 405 402 405 62,000
2002/02/20 398 406 398 405 45,000
2002/02/19 404 411 399 400 48,000
2002/02/18 400 404 397 404 45,000
2002/02/15 415 417 409 409 48,000
2002/02/14 410 424 410 415 50,000
2002/02/13 403 414 403 411 79,000
2002/02/12 402 409 400 403 65,000
2002/02/08 390 404 390 399 108,000
2002/02/07 394 404 390 394 33,000
2002/02/06 389 395 389 390 37,000
2002/02/05 412 412 394 399 43,000
2002/02/04 416 426 411 412 38,000
2002/02/01 408 412 405 411 48,000
2002/01/31 420 420 409 411 31,000
2002/01/30 415 415 405 410 40,000
2002/01/29 417 422 415 418 28,000
2002/01/28 422 426 415 415 42,000
2002/01/25 440 440 422 422 45,000
2002/01/24 430 433 425 425 41,000
2002/01/23 431 435 430 430 24,000
2002/01/22 446 446 436 439 41,000
2002/01/21 433 450 428 446 55,000
2002/01/18 420 423 410 419 41,000
2002/01/17 417 422 417 420 39,000
2002/01/16 426 426 414 417 47,000
2002/01/15 440 440 425 426 25,000
2002/01/11 448 448 440 440 63,000
2002/01/10 457 457 440 445 86,000
2002/01/09 460 461 457 457 22,000
2002/01/08 464 466 460 464 60,000
2002/01/07 485 485 472 472 22,000
2002/01/04 459 470 459 470 15,000

このページの先頭へ