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 |
---|---|---|---|---|---|
1992/12/30 | 519 | 520 | 510 | 510 | 22,000 |
1992/12/29 | 510 | 520 | 510 | 520 | 44,000 |
1992/12/28 | 510 | 515 | 510 | 510 | 14,000 |
1992/12/25 | 530 | 530 | 510 | 510 | 20,000 |
1992/12/24 | 512 | 518 | 510 | 510 | 40,000 |
1992/12/22 | 510 | 513 | 510 | 510 | 23,000 |
1992/12/21 | 540 | 540 | 510 | 510 | 21,000 |
1992/12/18 | 535 | 537 | 534 | 536 | 59,000 |
1992/12/17 | 502 | 521 | 491 | 521 | 26,000 |
1992/12/16 | 512 | 512 | 502 | 502 | 8,000 |
1992/12/15 | 508 | 510 | 501 | 502 | 8,000 |
1992/12/14 | 520 | 520 | 506 | 510 | 20,000 |
1992/12/11 | 531 | 535 | 530 | 530 | 74,000 |
1992/12/10 | 520 | 530 | 520 | 530 | 43,000 |
1992/12/09 | 525 | 540 | 525 | 525 | 56,000 |
1992/12/08 | 515 | 525 | 515 | 525 | 13,000 |
1992/12/07 | 511 | 511 | 506 | 510 | 10,000 |
1992/12/04 | 513 | 515 | 510 | 515 | 8,000 |
1992/12/03 | 527 | 531 | 524 | 524 | 26,000 |
1992/12/02 | 530 | 548 | 528 | 540 | 75,000 |
1992/12/01 | 510 | 541 | 510 | 528 | 77,000 |
1992/11/30 | 499 | 516 | 499 | 510 | 17,000 |
1992/11/27 | 502 | 505 | 498 | 498 | 58,000 |
1992/11/26 | 490 | 496 | 490 | 495 | 97,000 |
1992/11/25 | 495 | 495 | 490 | 495 | 48,000 |
1992/11/24 | 485 | 492 | 485 | 487 | 31,000 |
1992/11/20 | 488 | 488 | 483 | 487 | 38,000 |
1992/11/19 | 492 | 498 | 490 | 490 | 70,000 |
1992/11/18 | 470 | 480 | 467 | 473 | 82,000 |
1992/11/17 | 476 | 476 | 470 | 470 | 49,000 |
1992/11/16 | 470 | 471 | 470 | 470 | 27,000 |
1992/11/13 | 491 | 500 | 490 | 490 | 74,000 |
1992/11/12 | 500 | 500 | 491 | 500 | 88,000 |
1992/11/11 | 501 | 502 | 500 | 500 | 43,000 |
1992/11/10 | 501 | 502 | 501 | 502 | 7,000 |
1992/11/09 | 510 | 510 | 500 | 500 | 17,000 |
1992/11/06 | 519 | 519 | 511 | 511 | 34,000 |
1992/11/05 | 520 | 520 | 510 | 510 | 77,000 |
1992/11/04 | 520 | 529 | 520 | 520 | 10,000 |
1992/11/02 | 520 | 525 | 510 | 520 | 9,000 |
1992/10/30 | 530 | 530 | 510 | 510 | 98,000 |
1992/10/29 | 529 | 529 | 515 | 520 | 151,000 |
1992/10/28 | 521 | 530 | 518 | 519 | 112,000 |
1992/10/27 | 530 | 530 | 512 | 524 | 107,000 |
1992/10/26 | 537 | 540 | 532 | 534 | 16,000 |
1992/10/23 | 548 | 549 | 535 | 535 | 69,000 |
1992/10/22 | 539 | 540 | 530 | 530 | 12,000 |
1992/10/21 | 528 | 543 | 528 | 541 | 16,000 |
1992/10/20 | 540 | 540 | 525 | 525 | 49,000 |
1992/10/19 | 565 | 576 | 555 | 555 | 41,000 |
1992/10/16 | 575 | 585 | 570 | 575 | 113,000 |
1992/10/15 | 580 | 584 | 570 | 570 | 134,000 |
1992/10/14 | 550 | 585 | 550 | 580 | 163,000 |
1992/10/13 | 541 | 559 | 540 | 550 | 52,000 |
1992/10/12 | 556 | 560 | 541 | 550 | 82,000 |
1992/10/09 | 545 | 570 | 532 | 566 | 292,000 |
1992/10/08 | 501 | 530 | 501 | 527 | 53,000 |
1992/10/07 | 513 | 513 | 495 | 496 | 113,000 |
1992/10/06 | 502 | 508 | 500 | 503 | 42,000 |
1992/10/05 | 504 | 510 | 500 | 510 | 16,000 |
1992/10/02 | 506 | 510 | 506 | 506 | 41,000 |
1992/10/01 | 504 | 514 | 504 | 506 | 57,000 |
1992/09/30 | 520 | 520 | 504 | 514 | 53,000 |
1992/09/29 | 522 | 530 | 521 | 522 | 30,000 |
1992/09/28 | 522 | 530 | 521 | 521 | 11,000 |
1992/09/25 | 526 | 535 | 515 | 516 | 144,000 |
1992/09/24 | 515 | 526 | 515 | 526 | 71,000 |
1992/09/22 | 510 | 520 | 510 | 515 | 24,000 |
1992/09/21 | 502 | 530 | 502 | 530 | 21,000 |
1992/09/18 | 500 | 505 | 495 | 500 | 49,000 |
1992/09/17 | 491 | 500 | 491 | 500 | 17,000 |
1992/09/16 | 509 | 509 | 490 | 501 | 48,000 |
1992/09/14 | 515 | 515 | 505 | 510 | 27,000 |
1992/09/11 | 515 | 520 | 505 | 505 | 102,000 |
1992/09/10 | 525 | 539 | 525 | 525 | 98,000 |
1992/09/09 | 507 | 515 | 505 | 515 | 18,000 |
1992/09/08 | 520 | 520 | 506 | 506 | 47,000 |
1992/09/07 | 529 | 529 | 520 | 523 | 26,000 |
1992/09/04 | 514 | 530 | 514 | 519 | 80,000 |
1992/09/03 | 494 | 500 | 490 | 500 | 28,000 |
1992/09/02 | 501 | 502 | 500 | 500 | 23,000 |
1992/09/01 | 510 | 510 | 500 | 502 | 61,000 |
1992/08/31 | 530 | 540 | 510 | 515 | 59,000 |
1992/08/28 | 500 | 525 | 500 | 510 | 56,000 |
1992/08/27 | 465 | 510 | 465 | 510 | 90,000 |
1992/08/26 | 500 | 500 | 486 | 490 | 40,000 |
1992/08/25 | 520 | 520 | 510 | 510 | 59,000 |
1992/08/24 | 510 | 521 | 508 | 520 | 123,000 |
1992/08/21 | 465 | 500 | 465 | 500 | 59,000 |
1992/08/20 | 420 | 450 | 410 | 450 | 42,000 |
1992/08/19 | 425 | 425 | 410 | 410 | 105,000 |
1992/08/18 | 429 | 431 | 429 | 430 | 21,000 |
1992/08/17 | 438 | 439 | 432 | 432 | 79,000 |
1992/08/14 | 435 | 450 | 435 | 450 | 40,000 |
1992/08/13 | 431 | 448 | 431 | 445 | 49,000 |
1992/08/12 | 466 | 469 | 439 | 439 | 54,000 |
1992/08/11 | 491 | 495 | 465 | 471 | 68,000 |
1992/08/10 | 500 | 505 | 490 | 491 | 92,000 |
1992/08/07 | 506 | 510 | 500 | 510 | 69,000 |
1992/08/06 | 506 | 507 | 505 | 505 | 48,000 |
1992/08/05 | 504 | 509 | 501 | 508 | 55,000 |
1992/08/04 | 530 | 530 | 508 | 508 | 28,000 |
1992/08/03 | 520 | 531 | 520 | 530 | 10,000 |
1992/07/31 | 539 | 539 | 530 | 530 | 8,000 |
1992/07/30 | 530 | 530 | 519 | 529 | 39,000 |
1992/07/29 | 550 | 550 | 525 | 540 | 69,000 |
1992/07/28 | 540 | 540 | 520 | 530 | 68,000 |
1992/07/27 | 557 | 560 | 528 | 530 | 21,000 |
1992/07/24 | 550 | 556 | 548 | 550 | 77,000 |
1992/07/23 | 536 | 550 | 521 | 550 | 69,000 |
1992/07/22 | 531 | 531 | 520 | 526 | 57,000 |
1992/07/21 | 525 | 545 | 521 | 527 | 78,000 |
1992/07/20 | 547 | 550 | 521 | 521 | 76,000 |
1992/07/17 | 577 | 581 | 561 | 568 | 56,000 |
1992/07/16 | 604 | 605 | 595 | 597 | 95,000 |
1992/07/15 | 579 | 615 | 579 | 605 | 174,000 |
1992/07/14 | 570 | 580 | 570 | 579 | 29,000 |
1992/07/13 | 560 | 574 | 560 | 565 | 31,000 |
1992/07/10 | 550 | 560 | 550 | 560 | 25,000 |
1992/07/09 | 556 | 556 | 550 | 550 | 32,000 |
1992/07/08 | 540 | 540 | 536 | 536 | 18,000 |
1992/07/07 | 550 | 565 | 550 | 550 | 69,000 |
1992/07/06 | 569 | 569 | 550 | 550 | 30,000 |
1992/07/03 | 570 | 570 | 550 | 552 | 26,000 |
1992/07/02 | 542 | 580 | 540 | 580 | 58,000 |
1992/07/01 | 520 | 544 | 513 | 544 | 21,000 |
1992/06/30 | 510 | 518 | 510 | 512 | 51,000 |
1992/06/29 | 495 | 505 | 495 | 500 | 56,000 |
1992/06/26 | 517 | 525 | 506 | 516 | 42,000 |
1992/06/25 | 520 | 520 | 497 | 515 | 112,000 |
1992/06/24 | 535 | 540 | 520 | 520 | 52,000 |
1992/06/23 | 500 | 545 | 500 | 545 | 102,000 |
1992/06/22 | 560 | 560 | 520 | 520 | 84,000 |
1992/06/19 | 571 | 580 | 571 | 580 | 41,000 |
1992/06/18 | 575 | 575 | 562 | 562 | 61,000 |
1992/06/17 | 605 | 605 | 585 | 585 | 103,000 |
1992/06/16 | 599 | 608 | 598 | 599 | 62,000 |
1992/06/15 | 586 | 614 | 585 | 614 | 58,000 |
1992/06/12 | 618 | 618 | 581 | 590 | 70,000 |
1992/06/11 | 634 | 634 | 609 | 613 | 12,000 |
1992/06/10 | 606 | 638 | 606 | 638 | 60,000 |
1992/06/09 | 608 | 608 | 598 | 600 | 9,000 |
1992/06/08 | 595 | 595 | 590 | 593 | 29,000 |
1992/06/05 | 600 | 610 | 598 | 600 | 11,000 |
1992/06/04 | 598 | 610 | 598 | 610 | 17,000 |
1992/06/03 | 594 | 609 | 592 | 608 | 18,000 |
1992/06/02 | 615 | 615 | 580 | 580 | 32,000 |
1992/06/01 | 610 | 615 | 605 | 605 | 25,000 |
1992/05/29 | 620 | 620 | 603 | 615 | 45,000 |
1992/05/28 | 601 | 611 | 600 | 611 | 46,000 |
1992/05/27 | 610 | 610 | 601 | 603 | 50,000 |
1992/05/26 | 619 | 625 | 610 | 611 | 41,000 |
1992/05/25 | 618 | 619 | 601 | 618 | 49,000 |
1992/05/22 | 615 | 620 | 610 | 619 | 39,000 |
1992/05/21 | 621 | 626 | 610 | 625 | 49,000 |
1992/05/20 | 636 | 665 | 631 | 631 | 117,000 |
1992/05/19 | 675 | 685 | 634 | 635 | 264,000 |
1992/05/18 | 650 | 673 | 650 | 670 | 81,000 |
1992/05/15 | 664 | 680 | 660 | 660 | 166,000 |
1992/05/14 | 648 | 675 | 640 | 674 | 162,000 |
1992/05/13 | 641 | 650 | 640 | 648 | 111,000 |
1992/05/12 | 629 | 635 | 620 | 635 | 152,000 |
1992/05/11 | 606 | 629 | 606 | 620 | 56,000 |
1992/05/08 | 606 | 610 | 600 | 606 | 21,000 |
1992/05/07 | 585 | 606 | 580 | 606 | 44,000 |
1992/05/06 | 575 | 590 | 575 | 590 | 32,000 |
1992/05/01 | 562 | 580 | 560 | 580 | 140,000 |
1992/04/30 | 551 | 561 | 551 | 555 | 33,000 |
1992/04/28 | 572 | 572 | 551 | 551 | 44,000 |
1992/04/27 | 574 | 574 | 570 | 570 | 38,000 |
1992/04/24 | 585 | 585 | 572 | 573 | 41,000 |
1992/04/23 | 560 | 570 | 558 | 570 | 25,000 |
1992/04/22 | 565 | 570 | 560 | 570 | 47,000 |
1992/04/21 | 560 | 570 | 545 | 570 | 134,000 |
1992/04/20 | 592 | 592 | 560 | 570 | 112,000 |
1992/04/17 | 617 | 629 | 600 | 610 | 83,000 |
1992/04/16 | 569 | 629 | 569 | 627 | 146,000 |
1992/04/15 | 536 | 597 | 536 | 590 | 65,000 |
1992/04/14 | 535 | 550 | 520 | 535 | 82,000 |
1992/04/13 | 550 | 555 | 550 | 550 | 70,000 |
1992/04/10 | 515 | 560 | 515 | 560 | 79,000 |
1992/04/09 | 492 | 525 | 491 | 525 | 131,000 |
1992/04/07 | 590 | 600 | 548 | 551 | 123,000 |
1992/04/06 | 590 | 591 | 585 | 590 | 60,000 |
1992/04/03 | 601 | 605 | 582 | 596 | 138,000 |
1992/04/02 | 645 | 645 | 600 | 620 | 66,000 |
1992/04/01 | 659 | 660 | 635 | 635 | 89,000 |
1992/03/31 | 660 | 670 | 655 | 669 | 22,000 |
1992/03/30 | 660 | 667 | 650 | 650 | 31,000 |
1992/03/27 | 680 | 681 | 667 | 667 | 28,000 |
1992/03/26 | 700 | 700 | 689 | 695 | 63,000 |
1992/03/25 | 690 | 700 | 688 | 698 | 36,000 |
1992/03/24 | 698 | 698 | 688 | 688 | 48,000 |
1992/03/23 | 676 | 690 | 676 | 690 | 78,000 |
1992/03/19 | 651 | 655 | 642 | 655 | 122,000 |
1992/03/18 | 666 | 666 | 649 | 650 | 76,000 |
1992/03/17 | 681 | 689 | 665 | 666 | 39,000 |
1992/03/16 | 695 | 699 | 677 | 680 | 50,000 |
1992/03/13 | 700 | 705 | 690 | 702 | 146,000 |
1992/03/12 | 659 | 660 | 651 | 660 | 53,000 |
1992/03/11 | 640 | 650 | 630 | 630 | 46,000 |
1992/03/10 | 636 | 650 | 635 | 650 | 65,000 |
1992/03/09 | 630 | 669 | 630 | 635 | 42,000 |
1992/03/06 | 661 | 669 | 638 | 638 | 167,000 |
1992/03/05 | 680 | 680 | 670 | 670 | 64,000 |
1992/03/04 | 706 | 706 | 683 | 683 | 32,000 |
1992/03/03 | 720 | 725 | 700 | 706 | 64,000 |
1992/03/02 | 720 | 720 | 710 | 720 | 43,000 |
1992/02/28 | 720 | 730 | 715 | 730 | 134,000 |
1992/02/27 | 705 | 730 | 705 | 729 | 88,000 |
1992/02/26 | 668 | 685 | 666 | 675 | 27,000 |
1992/02/25 | 680 | 680 | 666 | 666 | 32,000 |
1992/02/24 | 680 | 680 | 667 | 670 | 48,000 |
1992/02/21 | 670 | 680 | 662 | 675 | 74,000 |
1992/02/20 | 662 | 670 | 657 | 670 | 95,000 |
1992/02/19 | 670 | 670 | 662 | 662 | 107,000 |
1992/02/18 | 685 | 685 | 676 | 676 | 46,000 |
1992/02/17 | 675 | 690 | 675 | 688 | 63,000 |
1992/02/14 | 691 | 692 | 670 | 675 | 162,000 |
1992/02/13 | 701 | 704 | 700 | 700 | 117,000 |
1992/02/12 | 725 | 725 | 700 | 700 | 116,000 |
1992/02/10 | 735 | 750 | 735 | 735 | 169,000 |
1992/02/07 | 755 | 758 | 738 | 738 | 68,000 |
1992/02/06 | 760 | 765 | 752 | 752 | 40,000 |
1992/02/05 | 769 | 769 | 752 | 755 | 53,000 |
1992/02/04 | 760 | 775 | 755 | 775 | 81,000 |
1992/02/03 | 774 | 780 | 760 | 780 | 201,000 |
1992/01/31 | 755 | 777 | 754 | 764 | 116,000 |
1992/01/30 | 748 | 754 | 740 | 754 | 95,000 |
1992/01/29 | 739 | 740 | 735 | 740 | 50,000 |
1992/01/28 | 740 | 750 | 740 | 750 | 89,000 |
1992/01/27 | 730 | 750 | 725 | 750 | 138,000 |
1992/01/24 | 734 | 734 | 716 | 720 | 87,000 |
1992/01/23 | 750 | 750 | 715 | 715 | 45,000 |
1992/01/22 | 714 | 730 | 706 | 730 | 130,000 |
1992/01/21 | 740 | 740 | 710 | 715 | 75,000 |
1992/01/20 | 741 | 741 | 716 | 721 | 85,000 |
1992/01/17 | 759 | 759 | 731 | 731 | 78,000 |
1992/01/16 | 753 | 755 | 750 | 755 | 39,000 |
1992/01/14 | 751 | 755 | 748 | 750 | 52,000 |
1992/01/13 | 755 | 759 | 743 | 743 | 72,000 |
1992/01/10 | 740 | 750 | 740 | 745 | 67,000 |
1992/01/09 | 751 | 751 | 741 | 749 | 54,000 |
1992/01/08 | 756 | 760 | 750 | 751 | 126,000 |
1992/01/07 | 765 | 770 | 756 | 760 | 103,000 |