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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,687 | 1,687 | 1,633 | 1,633 | 226,000 |
| 2007/12/27 | 1,730 | 1,742 | 1,692 | 1,698 | 327,000 |
| 2007/12/26 | 1,711 | 1,730 | 1,691 | 1,729 | 304,000 |
| 2007/12/25 | 1,745 | 1,749 | 1,695 | 1,720 | 340,000 |
| 2007/12/21 | 1,621 | 1,706 | 1,621 | 1,701 | 519,000 |
| 2007/12/20 | 1,692 | 1,692 | 1,624 | 1,626 | 595,000 |
| 2007/12/19 | 1,688 | 1,704 | 1,658 | 1,662 | 463,000 |
| 2007/12/18 | 1,702 | 1,703 | 1,660 | 1,663 | 807,000 |
| 2007/12/17 | 1,800 | 1,810 | 1,727 | 1,732 | 838,000 |
| 2007/12/14 | 1,724 | 1,775 | 1,720 | 1,773 | 958,000 |
| 2007/12/13 | 1,753 | 1,775 | 1,737 | 1,737 | 377,000 |
| 2007/12/12 | 1,719 | 1,782 | 1,695 | 1,779 | 540,000 |
| 2007/12/11 | 1,760 | 1,768 | 1,732 | 1,745 | 372,000 |
| 2007/12/10 | 1,767 | 1,768 | 1,703 | 1,713 | 614,000 |
| 2007/12/07 | 1,720 | 1,771 | 1,690 | 1,750 | 693,000 |
| 2007/12/06 | 1,695 | 1,702 | 1,651 | 1,696 | 409,000 |
| 2007/12/05 | 1,640 | 1,670 | 1,625 | 1,666 | 341,000 |
| 2007/12/04 | 1,634 | 1,662 | 1,625 | 1,640 | 618,000 |
| 2007/12/03 | 1,670 | 1,679 | 1,605 | 1,635 | 402,000 |
| 2007/11/30 | 1,650 | 1,679 | 1,647 | 1,669 | 454,000 |
| 2007/11/29 | 1,655 | 1,672 | 1,636 | 1,645 | 495,000 |
| 2007/11/28 | 1,582 | 1,598 | 1,564 | 1,595 | 372,000 |
| 2007/11/27 | 1,575 | 1,615 | 1,531 | 1,581 | 949,000 |
| 2007/11/26 | 1,542 | 1,621 | 1,542 | 1,605 | 970,000 |
| 2007/11/22 | 1,554 | 1,572 | 1,528 | 1,547 | 652,000 |
| 2007/11/21 | 1,554 | 1,594 | 1,546 | 1,554 | 782,000 |
| 2007/11/20 | 1,542 | 1,593 | 1,535 | 1,584 | 766,000 |
| 2007/11/19 | 1,567 | 1,600 | 1,562 | 1,572 | 803,000 |
| 2007/11/16 | 1,570 | 1,604 | 1,562 | 1,583 | 882,000 |
| 2007/11/15 | 1,611 | 1,645 | 1,601 | 1,614 | 491,000 |
| 2007/11/14 | 1,626 | 1,636 | 1,600 | 1,618 | 412,000 |
| 2007/11/13 | 1,587 | 1,624 | 1,582 | 1,600 | 730,000 |
| 2007/11/12 | 1,600 | 1,605 | 1,562 | 1,584 | 646,000 |
| 2007/11/09 | 1,604 | 1,639 | 1,589 | 1,615 | 719,000 |
| 2007/11/08 | 1,610 | 1,620 | 1,579 | 1,603 | 721,000 |
| 2007/11/07 | 1,631 | 1,643 | 1,586 | 1,591 | 980,000 |
| 2007/11/06 | 1,605 | 1,675 | 1,605 | 1,661 | 995,000 |
| 2007/11/05 | 1,688 | 1,688 | 1,611 | 1,622 | 936,000 |
| 2007/11/02 | 1,625 | 1,708 | 1,625 | 1,688 | 1,201,000 |
| 2007/11/01 | 1,720 | 1,741 | 1,635 | 1,655 | 2,373,000 |
| 2007/10/31 | 1,700 | 1,763 | 1,692 | 1,761 | 497,000 |
| 2007/10/30 | 1,708 | 1,735 | 1,686 | 1,704 | 505,000 |
| 2007/10/29 | 1,765 | 1,780 | 1,744 | 1,747 | 498,000 |
| 2007/10/26 | 1,688 | 1,738 | 1,680 | 1,735 | 742,000 |
| 2007/10/25 | 1,681 | 1,693 | 1,659 | 1,685 | 610,000 |
| 2007/10/24 | 1,671 | 1,695 | 1,662 | 1,669 | 500,000 |
| 2007/10/23 | 1,685 | 1,685 | 1,634 | 1,665 | 523,000 |
| 2007/10/22 | 1,604 | 1,639 | 1,603 | 1,628 | 388,000 |
| 2007/10/19 | 1,720 | 1,726 | 1,679 | 1,694 | 283,000 |
| 2007/10/18 | 1,689 | 1,720 | 1,680 | 1,719 | 340,000 |
| 2007/10/17 | 1,674 | 1,710 | 1,654 | 1,689 | 640,000 |
| 2007/10/16 | 1,706 | 1,706 | 1,650 | 1,651 | 622,000 |
| 2007/10/15 | 1,748 | 1,750 | 1,697 | 1,716 | 408,000 |
| 2007/10/12 | 1,769 | 1,776 | 1,732 | 1,733 | 442,000 |
| 2007/10/11 | 1,768 | 1,794 | 1,757 | 1,792 | 288,000 |
| 2007/10/10 | 1,767 | 1,786 | 1,743 | 1,744 | 398,000 |
| 2007/10/09 | 1,789 | 1,795 | 1,760 | 1,764 | 507,000 |
| 2007/10/05 | 1,790 | 1,800 | 1,771 | 1,794 | 502,000 |
| 2007/10/04 | 1,808 | 1,815 | 1,763 | 1,804 | 941,000 |
| 2007/10/03 | 1,834 | 1,849 | 1,809 | 1,838 | 685,000 |
| 2007/10/02 | 1,778 | 1,890 | 1,777 | 1,885 | 1,120,000 |
| 2007/10/01 | 1,776 | 1,789 | 1,757 | 1,760 | 373,000 |
| 2007/09/28 | 1,809 | 1,809 | 1,776 | 1,799 | 325,000 |
| 2007/09/27 | 1,792 | 1,814 | 1,763 | 1,811 | 329,000 |
| 2007/09/26 | 1,786 | 1,800 | 1,762 | 1,768 | 508,000 |
| 2007/09/25 | 1,799 | 1,800 | 1,763 | 1,767 | 687,000 |
| 2007/09/21 | 1,776 | 1,810 | 1,775 | 1,810 | 342,000 |
| 2007/09/20 | 1,801 | 1,815 | 1,795 | 1,809 | 295,000 |
| 2007/09/19 | 1,774 | 1,797 | 1,768 | 1,794 | 259,000 |
| 2007/09/18 | 1,750 | 1,766 | 1,750 | 1,758 | 385,000 |
| 2007/09/14 | 1,780 | 1,792 | 1,763 | 1,790 | 500,000 |
| 2007/09/13 | 1,750 | 1,786 | 1,741 | 1,780 | 1,030,000 |
| 2007/09/12 | 1,673 | 1,727 | 1,672 | 1,713 | 507,000 |
| 2007/09/11 | 1,680 | 1,687 | 1,664 | 1,677 | 335,000 |
| 2007/09/10 | 1,650 | 1,696 | 1,650 | 1,695 | 429,000 |
| 2007/09/07 | 1,697 | 1,759 | 1,686 | 1,697 | 1,657,000 |
| 2007/09/06 | 1,628 | 1,670 | 1,615 | 1,667 | 488,000 |
| 2007/09/05 | 1,690 | 1,703 | 1,649 | 1,657 | 328,000 |
| 2007/09/04 | 1,705 | 1,705 | 1,662 | 1,677 | 320,000 |
| 2007/09/03 | 1,710 | 1,718 | 1,688 | 1,708 | 355,000 |
| 2007/08/31 | 1,614 | 1,698 | 1,605 | 1,680 | 658,000 |
| 2007/08/30 | 1,582 | 1,614 | 1,582 | 1,602 | 632,000 |
| 2007/08/29 | 1,569 | 1,577 | 1,556 | 1,565 | 807,000 |
| 2007/08/28 | 1,577 | 1,600 | 1,570 | 1,584 | 613,000 |
| 2007/08/27 | 1,600 | 1,618 | 1,565 | 1,573 | 690,000 |
| 2007/08/24 | 1,616 | 1,616 | 1,565 | 1,581 | 536,000 |
| 2007/08/23 | 1,591 | 1,616 | 1,587 | 1,616 | 405,000 |
| 2007/08/22 | 1,545 | 1,630 | 1,522 | 1,580 | 530,000 |
| 2007/08/21 | 1,534 | 1,579 | 1,518 | 1,544 | 406,000 |
| 2007/08/20 | 1,560 | 1,585 | 1,482 | 1,484 | 308,000 |
| 2007/08/17 | 1,544 | 1,552 | 1,460 | 1,460 | 570,000 |
| 2007/08/16 | 1,580 | 1,598 | 1,538 | 1,574 | 1,030,000 |
| 2007/08/15 | 1,607 | 1,618 | 1,555 | 1,571 | 627,000 |
| 2007/08/14 | 1,663 | 1,679 | 1,595 | 1,609 | 604,000 |
| 2007/08/13 | 1,630 | 1,725 | 1,610 | 1,633 | 1,504,000 |
| 2007/08/10 | 1,634 | 1,647 | 1,512 | 1,565 | 1,761,000 |
| 2007/08/09 | 1,711 | 1,723 | 1,648 | 1,650 | 1,527,000 |
| 2007/08/08 | 1,740 | 1,750 | 1,695 | 1,708 | 589,000 |
| 2007/08/07 | 1,754 | 1,773 | 1,712 | 1,720 | 650,000 |
| 2007/08/06 | 1,703 | 1,732 | 1,703 | 1,724 | 563,000 |
| 2007/08/03 | 1,766 | 1,773 | 1,712 | 1,747 | 743,000 |
| 2007/08/02 | 1,753 | 1,761 | 1,709 | 1,738 | 494,000 |
| 2007/08/01 | 1,780 | 1,796 | 1,747 | 1,750 | 556,000 |
| 2007/07/31 | 1,770 | 1,806 | 1,757 | 1,784 | 833,000 |
| 2007/07/30 | 1,738 | 1,790 | 1,708 | 1,788 | 1,454,000 |
| 2007/07/27 | 1,709 | 1,773 | 1,709 | 1,737 | 2,253,000 |
| 2007/07/26 | 1,842 | 1,900 | 1,786 | 1,799 | 2,518,000 |
| 2007/07/25 | 1,638 | 1,644 | 1,615 | 1,632 | 503,000 |
| 2007/07/24 | 1,675 | 1,678 | 1,637 | 1,656 | 308,000 |
| 2007/07/23 | 1,676 | 1,677 | 1,661 | 1,675 | 543,000 |
| 2007/07/20 | 1,683 | 1,697 | 1,678 | 1,684 | 726,000 |
| 2007/07/19 | 1,654 | 1,680 | 1,653 | 1,675 | 638,000 |
| 2007/07/18 | 1,656 | 1,656 | 1,618 | 1,624 | 320,000 |
| 2007/07/17 | 1,658 | 1,668 | 1,644 | 1,655 | 299,000 |
| 2007/07/13 | 1,660 | 1,660 | 1,649 | 1,651 | 262,000 |
| 2007/07/12 | 1,652 | 1,658 | 1,636 | 1,641 | 465,000 |
| 2007/07/11 | 1,634 | 1,634 | 1,620 | 1,627 | 294,000 |
| 2007/07/10 | 1,631 | 1,649 | 1,631 | 1,641 | 365,000 |
| 2007/07/09 | 1,635 | 1,635 | 1,622 | 1,630 | 235,000 |
| 2007/07/06 | 1,626 | 1,638 | 1,620 | 1,621 | 342,000 |
| 2007/07/05 | 1,625 | 1,636 | 1,618 | 1,623 | 271,000 |
| 2007/07/04 | 1,642 | 1,651 | 1,629 | 1,634 | 359,000 |
| 2007/07/03 | 1,670 | 1,670 | 1,637 | 1,639 | 345,000 |
| 2007/07/02 | 1,667 | 1,672 | 1,652 | 1,661 | 326,000 |
| 2007/06/29 | 1,630 | 1,666 | 1,620 | 1,658 | 294,000 |
| 2007/06/28 | 1,638 | 1,638 | 1,613 | 1,630 | 279,000 |
| 2007/06/27 | 1,643 | 1,643 | 1,615 | 1,619 | 215,000 |
| 2007/06/26 | 1,664 | 1,664 | 1,624 | 1,642 | 391,000 |
| 2007/06/25 | 1,662 | 1,679 | 1,646 | 1,652 | 641,000 |
| 2007/06/22 | 1,661 | 1,664 | 1,636 | 1,655 | 636,000 |
| 2007/06/21 | 1,650 | 1,674 | 1,641 | 1,668 | 1,039,000 |
| 2007/06/20 | 1,644 | 1,653 | 1,637 | 1,646 | 701,000 |
| 2007/06/19 | 1,644 | 1,646 | 1,634 | 1,641 | 638,000 |
| 2007/06/18 | 1,615 | 1,633 | 1,614 | 1,632 | 813,000 |
| 2007/06/15 | 1,590 | 1,593 | 1,565 | 1,590 | 538,000 |
| 2007/06/14 | 1,568 | 1,572 | 1,546 | 1,572 | 591,000 |
| 2007/06/13 | 1,555 | 1,557 | 1,525 | 1,545 | 965,000 |
| 2007/06/12 | 1,557 | 1,578 | 1,557 | 1,568 | 620,000 |
| 2007/06/11 | 1,584 | 1,586 | 1,551 | 1,555 | 627,000 |
| 2007/06/08 | 1,570 | 1,576 | 1,546 | 1,566 | 1,197,000 |
| 2007/06/07 | 1,536 | 1,610 | 1,536 | 1,595 | 1,739,000 |
| 2007/06/06 | 1,503 | 1,540 | 1,502 | 1,529 | 621,000 |
| 2007/06/05 | 1,505 | 1,522 | 1,503 | 1,519 | 378,000 |
| 2007/06/04 | 1,518 | 1,522 | 1,510 | 1,514 | 323,000 |
| 2007/06/01 | 1,525 | 1,526 | 1,510 | 1,513 | 367,000 |
| 2007/05/31 | 1,510 | 1,524 | 1,504 | 1,519 | 772,000 |
| 2007/05/30 | 1,485 | 1,539 | 1,480 | 1,507 | 1,199,000 |
| 2007/05/29 | 1,450 | 1,475 | 1,435 | 1,472 | 465,000 |
| 2007/05/28 | 1,451 | 1,454 | 1,431 | 1,443 | 725,000 |
| 2007/05/25 | 1,444 | 1,446 | 1,415 | 1,421 | 1,025,000 |
| 2007/05/24 | 1,436 | 1,448 | 1,435 | 1,443 | 185,000 |
| 2007/05/23 | 1,451 | 1,460 | 1,431 | 1,450 | 484,000 |
| 2007/05/22 | 1,410 | 1,446 | 1,391 | 1,440 | 674,000 |
| 2007/05/21 | 1,392 | 1,392 | 1,384 | 1,390 | 221,000 |
| 2007/05/18 | 1,380 | 1,393 | 1,363 | 1,380 | 467,000 |
| 2007/05/17 | 1,368 | 1,385 | 1,360 | 1,385 | 450,000 |
| 2007/05/16 | 1,379 | 1,379 | 1,353 | 1,355 | 474,000 |
| 2007/05/15 | 1,392 | 1,397 | 1,378 | 1,379 | 493,000 |
| 2007/05/14 | 1,421 | 1,426 | 1,386 | 1,390 | 577,000 |
| 2007/05/11 | 1,418 | 1,418 | 1,404 | 1,413 | 321,000 |
| 2007/05/10 | 1,438 | 1,445 | 1,425 | 1,426 | 435,000 |
| 2007/05/09 | 1,435 | 1,444 | 1,431 | 1,441 | 379,000 |
| 2007/05/08 | 1,460 | 1,460 | 1,437 | 1,445 | 302,000 |
| 2007/05/07 | 1,469 | 1,469 | 1,448 | 1,452 | 473,000 |
| 2007/05/02 | 1,477 | 1,477 | 1,441 | 1,454 | 410,000 |
| 2007/05/01 | 1,460 | 1,480 | 1,460 | 1,464 | 684,000 |
| 2007/04/27 | 1,479 | 1,485 | 1,455 | 1,470 | 457,000 |
| 2007/04/26 | 1,447 | 1,487 | 1,447 | 1,485 | 532,000 |
| 2007/04/25 | 1,460 | 1,460 | 1,442 | 1,452 | 294,000 |
| 2007/04/24 | 1,445 | 1,459 | 1,434 | 1,459 | 404,000 |
| 2007/04/23 | 1,464 | 1,477 | 1,455 | 1,462 | 429,000 |
| 2007/04/20 | 1,458 | 1,465 | 1,454 | 1,463 | 426,000 |
| 2007/04/19 | 1,463 | 1,465 | 1,439 | 1,441 | 738,000 |
| 2007/04/18 | 1,438 | 1,465 | 1,438 | 1,464 | 471,000 |
| 2007/04/17 | 1,465 | 1,465 | 1,436 | 1,446 | 341,000 |
| 2007/04/16 | 1,455 | 1,465 | 1,444 | 1,461 | 410,000 |
| 2007/04/13 | 1,474 | 1,474 | 1,432 | 1,441 | 460,000 |
| 2007/04/12 | 1,448 | 1,460 | 1,432 | 1,456 | 504,000 |
| 2007/04/11 | 1,454 | 1,459 | 1,432 | 1,449 | 312,000 |
| 2007/04/10 | 1,454 | 1,458 | 1,448 | 1,451 | 262,000 |
| 2007/04/09 | 1,447 | 1,470 | 1,447 | 1,470 | 284,000 |
| 2007/04/06 | 1,467 | 1,467 | 1,443 | 1,452 | 235,000 |
| 2007/04/05 | 1,450 | 1,471 | 1,441 | 1,467 | 676,000 |
| 2007/04/04 | 1,435 | 1,448 | 1,430 | 1,447 | 569,000 |
| 2007/04/03 | 1,401 | 1,422 | 1,401 | 1,418 | 562,000 |
| 2007/04/02 | 1,460 | 1,465 | 1,394 | 1,398 | 915,000 |
| 2007/03/30 | 1,442 | 1,473 | 1,433 | 1,473 | 1,005,000 |
| 2007/03/29 | 1,385 | 1,433 | 1,385 | 1,428 | 782,000 |
| 2007/03/28 | 1,396 | 1,405 | 1,382 | 1,401 | 643,000 |
| 2007/03/27 | 1,425 | 1,425 | 1,397 | 1,404 | 320,000 |
| 2007/03/26 | 1,416 | 1,425 | 1,408 | 1,424 | 575,000 |
| 2007/03/23 | 1,420 | 1,425 | 1,406 | 1,410 | 311,000 |
| 2007/03/22 | 1,434 | 1,436 | 1,420 | 1,422 | 296,000 |
| 2007/03/20 | 1,412 | 1,419 | 1,406 | 1,414 | 475,000 |
| 2007/03/19 | 1,414 | 1,425 | 1,400 | 1,408 | 297,000 |
| 2007/03/16 | 1,400 | 1,417 | 1,387 | 1,405 | 370,000 |
| 2007/03/15 | 1,394 | 1,417 | 1,393 | 1,409 | 547,000 |
| 2007/03/14 | 1,377 | 1,395 | 1,360 | 1,389 | 1,062,000 |
| 2007/03/13 | 1,437 | 1,439 | 1,410 | 1,424 | 873,000 |
| 2007/03/12 | 1,463 | 1,468 | 1,451 | 1,457 | 459,000 |
| 2007/03/09 | 1,445 | 1,448 | 1,431 | 1,443 | 698,000 |
| 2007/03/08 | 1,419 | 1,446 | 1,413 | 1,446 | 527,000 |
| 2007/03/07 | 1,463 | 1,464 | 1,403 | 1,411 | 698,000 |
| 2007/03/06 | 1,380 | 1,427 | 1,379 | 1,423 | 879,000 |
| 2007/03/05 | 1,451 | 1,452 | 1,392 | 1,400 | 673,000 |
| 2007/03/02 | 1,488 | 1,489 | 1,455 | 1,477 | 651,000 |
| 2007/03/01 | 1,488 | 1,494 | 1,460 | 1,491 | 736,000 |
| 2007/02/28 | 1,411 | 1,512 | 1,411 | 1,503 | 1,123,000 |
| 2007/02/27 | 1,538 | 1,539 | 1,521 | 1,529 | 508,000 |
| 2007/02/26 | 1,543 | 1,545 | 1,532 | 1,538 | 360,000 |
| 2007/02/23 | 1,545 | 1,545 | 1,527 | 1,537 | 533,000 |
| 2007/02/22 | 1,530 | 1,543 | 1,515 | 1,536 | 1,043,000 |
| 2007/02/21 | 1,511 | 1,516 | 1,504 | 1,506 | 519,000 |
| 2007/02/20 | 1,516 | 1,517 | 1,506 | 1,512 | 343,000 |
| 2007/02/19 | 1,512 | 1,519 | 1,505 | 1,506 | 895,000 |
| 2007/02/16 | 1,519 | 1,530 | 1,507 | 1,528 | 609,000 |
| 2007/02/15 | 1,525 | 1,530 | 1,518 | 1,526 | 548,000 |
| 2007/02/14 | 1,506 | 1,531 | 1,505 | 1,516 | 691,000 |
| 2007/02/13 | 1,506 | 1,520 | 1,500 | 1,503 | 1,131,000 |
| 2007/02/09 | 1,543 | 1,543 | 1,512 | 1,534 | 861,000 |
| 2007/02/08 | 1,505 | 1,545 | 1,501 | 1,522 | 1,166,000 |
| 2007/02/07 | 1,479 | 1,479 | 1,449 | 1,459 | 716,000 |
| 2007/02/06 | 1,494 | 1,494 | 1,468 | 1,476 | 770,000 |
| 2007/02/05 | 1,507 | 1,507 | 1,460 | 1,463 | 1,235,000 |
| 2007/02/02 | 1,569 | 1,570 | 1,505 | 1,512 | 1,708,000 |
| 2007/02/01 | 1,556 | 1,594 | 1,493 | 1,554 | 3,160,000 |
| 2007/01/31 | 1,726 | 1,726 | 1,694 | 1,706 | 313,000 |
| 2007/01/30 | 1,757 | 1,758 | 1,721 | 1,728 | 730,000 |
| 2007/01/29 | 1,730 | 1,732 | 1,710 | 1,727 | 450,000 |
| 2007/01/26 | 1,737 | 1,746 | 1,728 | 1,735 | 327,000 |
| 2007/01/25 | 1,775 | 1,775 | 1,731 | 1,737 | 304,000 |
| 2007/01/24 | 1,757 | 1,768 | 1,752 | 1,761 | 567,000 |
| 2007/01/23 | 1,719 | 1,746 | 1,703 | 1,739 | 604,000 |
| 2007/01/22 | 1,700 | 1,719 | 1,688 | 1,715 | 567,000 |
| 2007/01/19 | 1,670 | 1,677 | 1,655 | 1,671 | 301,000 |
| 2007/01/18 | 1,659 | 1,683 | 1,644 | 1,673 | 390,000 |
| 2007/01/17 | 1,652 | 1,664 | 1,638 | 1,660 | 389,000 |
| 2007/01/16 | 1,643 | 1,661 | 1,643 | 1,653 | 374,000 |
| 2007/01/15 | 1,647 | 1,661 | 1,638 | 1,646 | 374,000 |
| 2007/01/12 | 1,650 | 1,660 | 1,634 | 1,647 | 299,000 |
| 2007/01/11 | 1,621 | 1,641 | 1,610 | 1,622 | 310,000 |
| 2007/01/10 | 1,660 | 1,671 | 1,615 | 1,619 | 363,000 |
| 2007/01/09 | 1,661 | 1,669 | 1,641 | 1,648 | 448,000 |
| 2007/01/05 | 1,698 | 1,698 | 1,667 | 1,674 | 261,000 |
| 2007/01/04 | 1,701 | 1,706 | 1,697 | 1,702 | 132,000 |