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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,152 | 1,174 | 1,138 | 1,141 | 60,000 |
| 2003/12/29 | 1,125 | 1,136 | 1,118 | 1,132 | 116,000 |
| 2003/12/26 | 1,120 | 1,129 | 1,115 | 1,120 | 144,000 |
| 2003/12/25 | 1,094 | 1,118 | 1,085 | 1,108 | 166,000 |
| 2003/12/24 | 1,070 | 1,093 | 1,069 | 1,093 | 124,000 |
| 2003/12/22 | 1,046 | 1,066 | 1,044 | 1,063 | 125,000 |
| 2003/12/19 | 1,050 | 1,072 | 1,038 | 1,056 | 251,000 |
| 2003/12/18 | 1,070 | 1,070 | 1,042 | 1,050 | 134,000 |
| 2003/12/17 | 1,093 | 1,093 | 1,066 | 1,075 | 210,000 |
| 2003/12/16 | 1,098 | 1,098 | 1,075 | 1,075 | 112,000 |
| 2003/12/15 | 1,089 | 1,120 | 1,089 | 1,112 | 191,000 |
| 2003/12/12 | 1,069 | 1,088 | 1,055 | 1,080 | 244,000 |
| 2003/12/11 | 1,031 | 1,055 | 1,031 | 1,050 | 160,000 |
| 2003/12/10 | 1,056 | 1,056 | 1,026 | 1,031 | 171,000 |
| 2003/12/09 | 1,051 | 1,059 | 1,028 | 1,036 | 117,000 |
| 2003/12/08 | 1,041 | 1,061 | 1,023 | 1,031 | 87,000 |
| 2003/12/05 | 1,090 | 1,092 | 1,070 | 1,070 | 74,000 |
| 2003/12/04 | 1,100 | 1,113 | 1,090 | 1,091 | 212,000 |
| 2003/12/03 | 1,125 | 1,125 | 1,092 | 1,092 | 158,000 |
| 2003/12/02 | 1,109 | 1,135 | 1,109 | 1,112 | 231,000 |
| 2003/12/01 | 1,079 | 1,130 | 1,078 | 1,112 | 478,000 |
| 2003/11/28 | 1,080 | 1,155 | 1,068 | 1,140 | 315,000 |
| 2003/11/27 | 1,079 | 1,079 | 1,060 | 1,060 | 621,000 |
| 2003/11/26 | 1,057 | 1,084 | 1,052 | 1,073 | 595,000 |
| 2003/11/25 | 1,059 | 1,110 | 1,059 | 1,097 | 199,000 |
| 2003/11/21 | 1,046 | 1,048 | 1,016 | 1,030 | 301,000 |
| 2003/11/20 | 1,076 | 1,090 | 1,048 | 1,066 | 264,000 |
| 2003/11/19 | 1,111 | 1,111 | 1,053 | 1,074 | 81,000 |
| 2003/11/18 | 1,058 | 1,120 | 1,058 | 1,111 | 415,000 |
| 2003/11/17 | 1,098 | 1,122 | 1,082 | 1,098 | 171,000 |
| 2003/11/14 | 1,167 | 1,194 | 1,163 | 1,178 | 271,000 |
| 2003/11/13 | 1,230 | 1,239 | 1,194 | 1,205 | 126,000 |
| 2003/11/12 | 1,239 | 1,258 | 1,225 | 1,229 | 312,000 |
| 2003/11/11 | 1,235 | 1,259 | 1,225 | 1,259 | 352,000 |
| 2003/11/10 | 1,244 | 1,268 | 1,240 | 1,268 | 181,000 |
| 2003/11/07 | 1,249 | 1,269 | 1,236 | 1,267 | 267,000 |
| 2003/11/06 | 1,249 | 1,275 | 1,240 | 1,249 | 344,000 |
| 2003/11/05 | 1,240 | 1,250 | 1,234 | 1,248 | 408,000 |
| 2003/11/04 | 1,190 | 1,240 | 1,190 | 1,240 | 376,000 |
| 2003/10/31 | 1,211 | 1,214 | 1,180 | 1,195 | 142,000 |
| 2003/10/30 | 1,180 | 1,232 | 1,176 | 1,224 | 288,000 |
| 2003/10/29 | 1,189 | 1,229 | 1,189 | 1,220 | 370,000 |
| 2003/10/28 | 1,148 | 1,172 | 1,144 | 1,172 | 208,000 |
| 2003/10/27 | 1,169 | 1,170 | 1,140 | 1,151 | 188,000 |
| 2003/10/24 | 1,127 | 1,170 | 1,127 | 1,169 | 204,000 |
| 2003/10/23 | 1,125 | 1,136 | 1,107 | 1,126 | 200,000 |
| 2003/10/22 | 1,204 | 1,204 | 1,167 | 1,195 | 168,000 |
| 2003/10/21 | 1,230 | 1,250 | 1,206 | 1,208 | 384,000 |
| 2003/10/20 | 1,160 | 1,200 | 1,160 | 1,200 | 293,000 |
| 2003/10/17 | 1,130 | 1,195 | 1,114 | 1,195 | 445,000 |
| 2003/10/16 | 1,100 | 1,122 | 1,099 | 1,122 | 243,000 |
| 2003/10/15 | 1,150 | 1,158 | 1,106 | 1,107 | 177,000 |
| 2003/10/14 | 1,124 | 1,149 | 1,122 | 1,122 | 248,000 |
| 2003/10/10 | 1,093 | 1,125 | 1,093 | 1,120 | 241,000 |
| 2003/10/09 | 1,100 | 1,120 | 1,087 | 1,092 | 197,000 |
| 2003/10/08 | 1,174 | 1,176 | 1,115 | 1,132 | 221,000 |
| 2003/10/07 | 1,171 | 1,180 | 1,155 | 1,176 | 281,000 |
| 2003/10/06 | 1,136 | 1,171 | 1,129 | 1,171 | 379,000 |
| 2003/10/03 | 1,117 | 1,137 | 1,117 | 1,129 | 235,000 |
| 2003/10/02 | 1,106 | 1,126 | 1,103 | 1,120 | 358,000 |
| 2003/10/01 | 1,095 | 1,120 | 1,077 | 1,103 | 300,000 |
| 2003/09/30 | 1,047 | 1,100 | 1,046 | 1,095 | 188,000 |
| 2003/09/29 | 1,098 | 1,098 | 1,052 | 1,064 | 145,000 |
| 2003/09/26 | 1,050 | 1,100 | 1,050 | 1,098 | 247,000 |
| 2003/09/25 | 1,030 | 1,047 | 1,028 | 1,045 | 247,000 |
| 2003/09/24 | 1,054 | 1,060 | 1,033 | 1,038 | 195,000 |
| 2003/09/22 | 1,068 | 1,068 | 1,045 | 1,054 | 171,000 |
| 2003/09/19 | 1,087 | 1,099 | 1,083 | 1,099 | 193,000 |
| 2003/09/18 | 1,079 | 1,100 | 1,079 | 1,097 | 321,000 |
| 2003/09/17 | 1,089 | 1,100 | 1,058 | 1,068 | 142,000 |
| 2003/09/16 | 1,100 | 1,100 | 1,069 | 1,069 | 115,000 |
| 2003/09/12 | 1,092 | 1,101 | 1,089 | 1,099 | 437,000 |
| 2003/09/11 | 1,035 | 1,066 | 1,031 | 1,052 | 299,000 |
| 2003/09/10 | 1,076 | 1,093 | 1,060 | 1,070 | 249,000 |
| 2003/09/09 | 1,055 | 1,110 | 1,054 | 1,096 | 303,000 |
| 2003/09/08 | 1,036 | 1,067 | 1,032 | 1,053 | 178,000 |
| 2003/09/05 | 1,090 | 1,090 | 1,075 | 1,076 | 211,000 |
| 2003/09/04 | 1,090 | 1,111 | 1,086 | 1,090 | 145,000 |
| 2003/09/03 | 1,119 | 1,122 | 1,088 | 1,110 | 359,000 |
| 2003/09/02 | 1,099 | 1,107 | 1,093 | 1,100 | 412,000 |
| 2003/09/01 | 1,051 | 1,097 | 1,051 | 1,083 | 305,000 |
| 2003/08/29 | 1,030 | 1,066 | 1,030 | 1,050 | 269,000 |
| 2003/08/28 | 1,001 | 1,046 | 1,000 | 1,041 | 270,000 |
| 2003/08/27 | 1,002 | 1,018 | 997 | 997 | 324,000 |
| 2003/08/26 | 1,009 | 1,014 | 980 | 1,011 | 280,000 |
| 2003/08/25 | 1,031 | 1,038 | 1,027 | 1,027 | 284,000 |
| 2003/08/22 | 1,040 | 1,070 | 1,040 | 1,045 | 447,000 |
| 2003/08/21 | 993 | 1,030 | 987 | 1,030 | 282,000 |
| 2003/08/20 | 997 | 1,009 | 985 | 1,002 | 244,000 |
| 2003/08/19 | 990 | 1,020 | 980 | 1,002 | 449,000 |
| 2003/08/18 | 954 | 980 | 950 | 980 | 221,000 |
| 2003/08/15 | 945 | 956 | 938 | 950 | 304,000 |
| 2003/08/14 | 945 | 950 | 936 | 949 | 268,000 |
| 2003/08/13 | 918 | 948 | 918 | 945 | 435,000 |
| 2003/08/12 | 911 | 930 | 911 | 919 | 274,000 |
| 2003/08/11 | 910 | 929 | 904 | 929 | 275,000 |
| 2003/08/08 | 897 | 914 | 890 | 902 | 401,000 |
| 2003/08/07 | 870 | 895 | 866 | 890 | 464,000 |
| 2003/08/06 | 849 | 870 | 838 | 855 | 215,000 |
| 2003/08/05 | 861 | 868 | 845 | 856 | 286,000 |
| 2003/08/04 | 861 | 865 | 840 | 851 | 233,000 |
| 2003/08/01 | 859 | 880 | 851 | 861 | 554,000 |
| 2003/07/31 | 805 | 839 | 805 | 831 | 556,000 |
| 2003/07/30 | 810 | 817 | 795 | 798 | 101,000 |
| 2003/07/29 | 811 | 816 | 807 | 808 | 130,000 |
| 2003/07/28 | 815 | 821 | 809 | 811 | 160,000 |
| 2003/07/25 | 820 | 820 | 807 | 807 | 133,000 |
| 2003/07/24 | 803 | 826 | 803 | 816 | 430,000 |
| 2003/07/23 | 774 | 800 | 770 | 799 | 131,000 |
| 2003/07/22 | 774 | 790 | 769 | 774 | 122,000 |
| 2003/07/18 | 749 | 768 | 749 | 764 | 154,000 |
| 2003/07/17 | 770 | 774 | 768 | 769 | 232,000 |
| 2003/07/16 | 763 | 782 | 763 | 774 | 243,000 |
| 2003/07/15 | 781 | 793 | 780 | 783 | 185,000 |
| 2003/07/14 | 785 | 793 | 785 | 787 | 180,000 |
| 2003/07/11 | 798 | 802 | 785 | 787 | 214,000 |
| 2003/07/10 | 793 | 820 | 786 | 817 | 540,000 |
| 2003/07/09 | 795 | 823 | 790 | 793 | 542,000 |
| 2003/07/08 | 749 | 786 | 745 | 775 | 587,000 |
| 2003/07/07 | 730 | 740 | 718 | 729 | 153,000 |
| 2003/07/04 | 706 | 741 | 706 | 740 | 149,000 |
| 2003/07/03 | 749 | 750 | 726 | 726 | 249,000 |
| 2003/07/02 | 750 | 750 | 740 | 743 | 156,000 |
| 2003/07/01 | 716 | 740 | 716 | 736 | 175,000 |
| 2003/06/30 | 714 | 735 | 714 | 726 | 179,000 |
| 2003/06/27 | 709 | 718 | 709 | 714 | 108,000 |
| 2003/06/26 | 700 | 710 | 698 | 707 | 131,000 |
| 2003/06/25 | 718 | 718 | 700 | 700 | 91,000 |
| 2003/06/24 | 705 | 709 | 688 | 688 | 113,000 |
| 2003/06/23 | 718 | 725 | 705 | 712 | 306,000 |
| 2003/06/20 | 728 | 730 | 725 | 728 | 91,000 |
| 2003/06/19 | 740 | 744 | 735 | 738 | 112,000 |
| 2003/06/18 | 745 | 748 | 732 | 740 | 180,000 |
| 2003/06/17 | 738 | 743 | 730 | 739 | 261,000 |
| 2003/06/16 | 736 | 739 | 730 | 730 | 197,000 |
| 2003/06/13 | 741 | 743 | 730 | 739 | 287,000 |
| 2003/06/12 | 746 | 751 | 740 | 741 | 293,000 |
| 2003/06/11 | 749 | 749 | 730 | 736 | 142,000 |
| 2003/06/10 | 734 | 750 | 730 | 736 | 127,000 |
| 2003/06/09 | 739 | 757 | 739 | 754 | 188,000 |
| 2003/06/06 | 751 | 752 | 742 | 749 | 212,000 |
| 2003/06/05 | 740 | 757 | 740 | 751 | 412,000 |
| 2003/06/04 | 726 | 742 | 717 | 720 | 217,000 |
| 2003/06/03 | 736 | 745 | 736 | 736 | 212,000 |
| 2003/06/02 | 745 | 758 | 741 | 746 | 256,000 |
| 2003/05/30 | 750 | 765 | 745 | 745 | 310,000 |
| 2003/05/29 | 751 | 755 | 742 | 749 | 204,000 |
| 2003/05/28 | 735 | 748 | 734 | 748 | 421,000 |
| 2003/05/27 | 717 | 725 | 717 | 721 | 435,000 |
| 2003/05/26 | 714 | 719 | 714 | 714 | 125,000 |
| 2003/05/23 | 720 | 723 | 712 | 714 | 218,000 |
| 2003/05/22 | 711 | 717 | 706 | 712 | 201,000 |
| 2003/05/21 | 719 | 719 | 702 | 710 | 154,000 |
| 2003/05/20 | 692 | 720 | 691 | 720 | 108,000 |
| 2003/05/19 | 719 | 719 | 695 | 695 | 256,000 |
| 2003/05/16 | 702 | 726 | 702 | 723 | 391,000 |
| 2003/05/15 | 704 | 708 | 694 | 708 | 256,000 |
| 2003/05/14 | 676 | 704 | 674 | 697 | 296,000 |
| 2003/05/13 | 685 | 688 | 676 | 676 | 90,000 |
| 2003/05/12 | 680 | 695 | 672 | 692 | 197,000 |
| 2003/05/09 | 681 | 696 | 679 | 680 | 271,000 |
| 2003/05/08 | 662 | 698 | 660 | 680 | 170,000 |
| 2003/05/07 | 680 | 680 | 655 | 660 | 155,000 |
| 2003/05/06 | 703 | 703 | 686 | 690 | 254,000 |
| 2003/05/02 | 642 | 686 | 631 | 683 | 430,000 |
| 2003/05/01 | 659 | 659 | 643 | 647 | 376,000 |
| 2003/04/30 | 619 | 665 | 615 | 659 | 514,000 |
| 2003/04/28 | 605 | 612 | 599 | 609 | 231,000 |
| 2003/04/25 | 568 | 600 | 568 | 592 | 347,000 |
| 2003/04/24 | 545 | 557 | 535 | 535 | 190,000 |
| 2003/04/23 | 572 | 572 | 546 | 550 | 113,000 |
| 2003/04/22 | 580 | 585 | 568 | 568 | 58,000 |
| 2003/04/21 | 565 | 575 | 565 | 573 | 53,000 |
| 2003/04/18 | 566 | 571 | 564 | 564 | 48,000 |
| 2003/04/17 | 575 | 576 | 559 | 559 | 172,000 |
| 2003/04/16 | 571 | 585 | 570 | 582 | 93,000 |
| 2003/04/15 | 563 | 570 | 551 | 551 | 146,000 |
| 2003/04/14 | 564 | 577 | 560 | 572 | 125,000 |
| 2003/04/11 | 583 | 584 | 572 | 584 | 68,000 |
| 2003/04/10 | 592 | 592 | 578 | 584 | 92,000 |
| 2003/04/09 | 577 | 592 | 576 | 592 | 103,000 |
| 2003/04/08 | 602 | 603 | 585 | 587 | 145,000 |
| 2003/04/07 | 615 | 616 | 605 | 612 | 99,000 |
| 2003/04/04 | 604 | 614 | 594 | 610 | 187,000 |
| 2003/04/03 | 582 | 605 | 574 | 594 | 241,000 |
| 2003/04/02 | 574 | 574 | 559 | 562 | 80,000 |
| 2003/04/01 | 539 | 588 | 539 | 573 | 270,000 |
| 2003/03/31 | 550 | 551 | 545 | 547 | 78,000 |
| 2003/03/28 | 560 | 565 | 552 | 560 | 137,000 |
| 2003/03/27 | 557 | 572 | 557 | 561 | 146,000 |
| 2003/03/26 | 557 | 562 | 552 | 556 | 77,000 |
| 2003/03/25 | 557 | 557 | 535 | 557 | 98,000 |
| 2003/03/24 | 560 | 564 | 555 | 562 | 156,000 |
| 2003/03/20 | 509 | 555 | 509 | 537 | 285,000 |
| 2003/03/19 | 503 | 511 | 503 | 505 | 108,000 |
| 2003/03/18 | 513 | 513 | 500 | 503 | 143,000 |
| 2003/03/17 | 493 | 502 | 488 | 498 | 154,000 |
| 2003/03/14 | 493 | 504 | 486 | 496 | 389,000 |
| 2003/03/13 | 475 | 477 | 466 | 475 | 54,000 |
| 2003/03/12 | 466 | 478 | 456 | 475 | 163,000 |
| 2003/03/11 | 468 | 475 | 464 | 466 | 67,000 |
| 2003/03/10 | 470 | 474 | 456 | 470 | 175,000 |
| 2003/03/07 | 506 | 509 | 485 | 485 | 231,000 |
| 2003/03/06 | 518 | 520 | 505 | 511 | 222,000 |
| 2003/03/05 | 510 | 512 | 507 | 512 | 76,000 |
| 2003/03/04 | 506 | 514 | 500 | 510 | 117,000 |
| 2003/03/03 | 515 | 515 | 500 | 506 | 193,000 |
| 2003/02/28 | 520 | 538 | 515 | 516 | 270,000 |
| 2003/02/27 | 545 | 545 | 508 | 517 | 420,000 |
| 2003/02/26 | 561 | 570 | 561 | 564 | 76,000 |
| 2003/02/25 | 571 | 571 | 555 | 559 | 105,000 |
| 2003/02/24 | 562 | 578 | 561 | 570 | 200,000 |
| 2003/02/21 | 574 | 574 | 555 | 561 | 307,000 |
| 2003/02/20 | 555 | 575 | 554 | 574 | 431,000 |
| 2003/02/19 | 566 | 570 | 551 | 554 | 393,000 |
| 2003/02/18 | 573 | 579 | 559 | 559 | 261,000 |
| 2003/02/17 | 596 | 599 | 560 | 567 | 217,000 |
| 2003/02/14 | 580 | 590 | 576 | 576 | 119,000 |
| 2003/02/13 | 585 | 590 | 576 | 577 | 68,000 |
| 2003/02/12 | 597 | 606 | 584 | 593 | 48,000 |
| 2003/02/10 | 588 | 600 | 580 | 596 | 40,000 |
| 2003/02/07 | 593 | 598 | 588 | 588 | 70,000 |
| 2003/02/06 | 600 | 602 | 592 | 598 | 63,000 |
| 2003/02/05 | 605 | 618 | 593 | 606 | 230,000 |
| 2003/02/04 | 612 | 617 | 595 | 611 | 290,000 |
| 2003/02/03 | 576 | 605 | 575 | 593 | 182,000 |
| 2003/01/31 | 566 | 568 | 556 | 556 | 103,000 |
| 2003/01/30 | 570 | 577 | 566 | 566 | 94,000 |
| 2003/01/29 | 595 | 597 | 569 | 570 | 122,000 |
| 2003/01/28 | 596 | 601 | 592 | 598 | 86,000 |
| 2003/01/27 | 613 | 614 | 596 | 606 | 178,000 |
| 2003/01/24 | 644 | 644 | 617 | 624 | 111,000 |
| 2003/01/23 | 617 | 635 | 616 | 635 | 90,000 |
| 2003/01/22 | 627 | 627 | 617 | 618 | 28,000 |
| 2003/01/21 | 629 | 637 | 616 | 637 | 42,000 |
| 2003/01/20 | 636 | 639 | 620 | 639 | 58,000 |
| 2003/01/17 | 616 | 635 | 616 | 635 | 53,000 |
| 2003/01/16 | 607 | 622 | 602 | 620 | 47,000 |
| 2003/01/15 | 614 | 620 | 614 | 617 | 35,000 |
| 2003/01/14 | 604 | 616 | 603 | 604 | 58,000 |
| 2003/01/10 | 610 | 611 | 601 | 602 | 124,000 |
| 2003/01/09 | 617 | 617 | 602 | 617 | 90,000 |
| 2003/01/08 | 630 | 635 | 625 | 625 | 32,000 |
| 2003/01/07 | 640 | 649 | 629 | 629 | 52,000 |
| 2003/01/06 | 625 | 634 | 625 | 634 | 11,000 |