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
1997/12/30 530 549 510 510 14,000
1997/12/29 500 513 500 510 57,000
1997/12/26 545 545 515 515 72,000
1997/12/25 529 552 524 540 101,000
1997/12/24 520 520 490 514 106,000
1997/12/22 557 565 520 520 63,000
1997/12/19 599 599 555 580 41,000
1997/12/18 620 620 600 600 75,000
1997/12/17 595 635 585 630 138,000
1997/12/16 637 638 600 600 66,000
1997/12/15 650 650 630 638 48,000
1997/12/12 681 681 665 666 139,000
1997/12/11 688 688 680 681 20,000
1997/12/10 694 694 688 690 28,000
1997/12/09 701 721 701 708 28,000
1997/12/08 687 700 682 700 22,000
1997/12/05 681 691 681 688 71,000
1997/12/04 723 723 676 676 90,000
1997/12/03 740 740 717 717 15,000
1997/12/02 739 740 730 740 63,000
1997/12/01 717 728 717 728 67,000
1997/11/28 709 717 700 717 41,000
1997/11/27 690 710 690 710 47,000
1997/11/26 706 711 690 690 38,000
1997/11/25 671 696 671 696 67,000
1997/11/21 720 736 720 736 54,000
1997/11/20 716 725 716 720 15,000
1997/11/19 725 730 715 715 66,000
1997/11/18 730 731 725 730 80,000
1997/11/17 705 730 705 730 36,000
1997/11/14 701 705 690 690 44,000
1997/11/13 715 720 690 720 96,000
1997/11/12 725 725 695 695 42,000
1997/11/11 686 720 686 720 69,000
1997/11/10 709 709 695 695 48,000
1997/11/07 715 715 700 710 41,000
1997/11/06 715 716 710 710 74,000
1997/11/05 740 740 712 725 40,000
1997/11/04 748 749 740 746 73,000
1997/10/31 705 730 705 730 64,000
1997/10/30 745 745 710 721 61,000
1997/10/29 720 749 715 748 85,000
1997/10/28 691 700 690 700 110,000
1997/10/27 701 715 696 711 105,000
1997/10/24 695 711 695 711 102,000
1997/10/23 739 739 715 715 95,000
1997/10/22 706 730 704 730 126,000
1997/10/21 711 715 705 705 109,000
1997/10/20 727 727 710 711 48,000
1997/10/17 733 733 725 729 98,000
1997/10/16 720 735 714 735 155,000
1997/10/15 711 720 706 710 33,000
1997/10/14 691 710 680 708 96,000
1997/10/13 698 705 692 705 134,000
1997/10/09 745 745 707 718 115,000
1997/10/08 770 771 741 746 89,000
1997/10/07 781 799 778 778 39,000
1997/10/06 781 802 781 790 54,000
1997/10/03 785 789 780 781 54,000
1997/10/02 788 801 787 787 89,000
1997/10/01 778 782 766 782 117,000
1997/09/30 790 790 778 778 77,000
1997/09/29 778 781 761 780 120,000
1997/09/26 799 800 790 790 63,000
1997/09/25 820 820 790 800 196,000
1997/09/24 817 840 817 820 110,000
1997/09/22 812 815 800 815 104,000
1997/09/19 825 826 812 812 490,000
1997/09/18 830 835 810 835 507,000
1997/09/17 841 855 840 840 44,000
1997/09/16 836 845 835 845 30,000
1997/09/12 862 862 835 840 68,000
1997/09/11 843 843 840 842 81,000
1997/09/10 855 856 845 850 68,000
1997/09/09 877 877 852 855 77,000
1997/09/08 873 895 873 873 83,000
1997/09/05 860 880 860 873 33,000
1997/09/04 890 890 880 885 51,000
1997/09/03 870 910 868 889 107,000
1997/09/02 833 850 827 845 90,000
1997/09/01 849 852 833 833 81,000
1997/08/29 852 857 833 850 177,000
1997/08/28 906 908 881 882 113,000
1997/08/27 925 935 906 907 149,000
1997/08/26 902 931 902 922 86,000
1997/08/25 935 940 901 902 101,000
1997/08/22 950 955 934 940 136,000
1997/08/21 970 984 962 962 304,000
1997/08/20 935 950 930 950 139,000
1997/08/19 970 970 935 935 132,000
1997/08/18 970 974 950 950 257,000
1997/08/15 985 1,000 980 987 486,000
1997/08/14 950 984 945 977 210,000
1997/08/13 910 955 900 950 122,000
1997/08/12 918 930 915 918 131,000
1997/08/11 930 930 912 922 166,000
1997/08/08 956 961 950 960 148,000
1997/08/07 994 994 970 975 228,000
1997/08/06 951 985 941 985 268,000
1997/08/05 990 993 949 960 266,000
1997/08/04 1,030 1,030 990 994 585,000
1997/08/01 1,030 1,040 1,010 1,020 1,282,000
1997/07/31 980 995 970 987 465,000
1997/07/30 973 987 964 981 307,000
1997/07/29 985 985 963 963 392,000
1997/07/28 958 985 950 981 367,000
1997/07/25 960 960 951 960 306,000
1997/07/24 940 959 935 955 370,000
1997/07/23 941 942 925 935 159,000
1997/07/22 941 944 930 939 144,000
1997/07/18 950 950 940 947 206,000
1997/07/17 956 962 937 950 420,000
1997/07/16 964 975 942 946 1,276,000
1997/07/15 939 963 929 961 2,101,000
1997/07/14 914 929 904 929 949,000
1997/07/11 895 910 884 910 936,000
1997/07/10 851 886 851 884 343,000
1997/07/09 843 850 840 850 95,000
1997/07/08 839 841 838 840 59,000
1997/07/07 836 840 835 835 120,000
1997/07/04 840 844 836 837 101,000
1997/07/03 841 844 840 840 152,000
1997/07/02 841 855 840 845 47,000
1997/07/01 847 847 835 836 117,000
1997/06/30 850 852 845 846 45,000
1997/06/27 855 855 845 845 79,000
1997/06/26 855 865 850 850 252,000
1997/06/25 865 869 838 845 318,000
1997/06/24 835 845 835 845 213,000
1997/06/23 835 844 832 835 70,000
1997/06/20 854 854 830 830 119,000
1997/06/19 859 860 846 846 189,000
1997/06/18 860 860 850 859 95,000
1997/06/17 859 860 855 860 120,000
1997/06/16 850 866 848 865 62,000
1997/06/13 860 870 854 860 164,000
1997/06/12 853 870 850 860 80,000
1997/06/11 867 867 848 854 91,000
1997/06/10 859 870 856 870 85,000
1997/06/09 879 879 851 869 57,000
1997/06/06 871 880 871 879 162,000
1997/06/05 885 890 871 871 210,000
1997/06/04 885 893 879 883 388,000
1997/06/03 875 890 869 885 492,000
1997/06/02 864 879 855 879 167,000
1997/05/30 865 869 859 865 265,000
1997/05/29 869 879 861 864 485,000
1997/05/28 843 870 841 869 780,000
1997/05/27 841 842 832 840 275,000
1997/05/26 828 845 821 840 252,000
1997/05/23 823 844 815 825 352,000
1997/05/22 813 825 800 822 188,000
1997/05/21 813 834 813 816 218,000
1997/05/20 828 828 811 815 262,000
1997/05/19 805 830 805 828 266,000
1997/05/16 800 810 795 805 199,000
1997/05/15 807 807 789 797 71,000
1997/05/14 808 810 798 810 118,000
1997/05/13 800 810 798 810 190,000
1997/05/12 780 790 775 780 157,000
1997/05/09 781 791 780 786 171,000
1997/05/08 793 800 789 791 186,000
1997/05/07 806 815 800 805 310,000
1997/05/06 830 840 816 816 273,000
1997/05/02 814 825 806 824 479,000
1997/05/01 788 820 788 815 674,000
1997/04/30 785 790 777 778 343,000
1997/04/28 779 780 773 778 136,000
1997/04/25 762 780 753 779 579,000
1997/04/24 747 764 747 762 395,000
1997/04/23 740 748 731 747 252,000
1997/04/22 740 744 725 725 273,000
1997/04/21 730 738 730 738 235,000
1997/04/18 711 730 711 729 147,000
1997/04/17 705 716 705 708 133,000
1997/04/16 705 707 693 707 137,000
1997/04/15 670 693 670 685 191,000
1997/04/14 678 693 676 676 52,000
1997/04/11 693 693 676 685 168,000
1997/04/10 702 705 683 683 93,000
1997/04/09 719 719 700 700 63,000
1997/04/08 700 715 700 715 89,000
1997/04/07 720 720 707 710 84,000
1997/04/04 711 718 706 717 320,000
1997/04/03 682 710 682 705 250,000
1997/04/02 700 700 680 685 58,000
1997/04/01 677 680 665 680 79,000
1997/03/31 694 694 677 677 44,000
1997/03/28 682 687 680 687 59,000
1997/03/27 693 696 680 690 67,000
1997/03/26 690 700 690 693 153,000
1997/03/25 705 706 690 696 115,000
1997/03/24 705 705 695 695 137,000
1997/03/21 710 711 705 709 120,000
1997/03/19 709 718 704 706 140,000
1997/03/18 704 719 704 710 296,000
1997/03/17 682 690 682 686 105,000
1997/03/14 674 695 674 680 126,000
1997/03/13 706 706 694 694 86,000
1997/03/12 707 713 705 708 48,000
1997/03/11 719 719 705 715 51,000
1997/03/10 715 719 705 718 69,000
1997/03/07 712 718 707 718 69,000
1997/03/06 728 728 710 712 64,000
1997/03/05 728 738 725 728 128,000
1997/03/04 735 750 721 738 277,000
1997/03/03 708 726 703 716 94,000
1997/02/28 705 714 700 706 285,000
1997/02/27 701 720 696 713 465,000
1997/02/26 684 685 673 676 166,000
1997/02/25 682 690 682 683 202,000
1997/02/24 700 704 681 682 94,000
1997/02/21 705 725 700 700 81,000
1997/02/20 712 717 711 715 109,000
1997/02/19 721 721 710 712 46,000
1997/02/18 748 748 731 731 24,000
1997/02/17 739 750 731 750 52,000
1997/02/14 740 740 730 740 72,000
1997/02/13 736 745 736 740 80,000
1997/02/12 709 728 709 726 51,000
1997/02/10 690 714 690 713 38,000
1997/02/07 697 701 697 697 30,000
1997/02/06 703 703 693 695 61,000
1997/02/05 710 710 692 695 40,000
1997/02/04 700 705 699 702 59,000
1997/02/03 700 708 698 700 69,000
1997/01/31 680 710 680 710 145,000
1997/01/30 676 685 676 680 94,000
1997/01/29 675 676 670 675 52,000
1997/01/28 670 676 670 674 71,000
1997/01/27 680 680 673 673 30,000
1997/01/24 688 688 680 681 87,000
1997/01/23 695 695 688 688 63,000
1997/01/22 689 700 689 700 83,000
1997/01/21 680 691 680 690 62,000
1997/01/20 700 700 676 687 56,000
1997/01/17 671 685 671 680 71,000
1997/01/16 671 678 670 670 32,000
1997/01/14 674 675 664 670 124,000
1997/01/13 655 679 652 679 163,000
1997/01/10 670 673 652 652 155,000
1997/01/09 675 681 665 675 53,000
1997/01/08 660 676 659 665 48,000
1997/01/07 696 696 655 659 53,000
1997/01/06 685 686 681 686 39,000

このページの先頭へ