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 |
---|---|---|---|---|---|
1998/12/30 | 321 | 322 | 320 | 320 | 7,000 |
1998/12/29 | 320 | 325 | 320 | 324 | 15,000 |
1998/12/28 | 315 | 320 | 315 | 320 | 10,000 |
1998/12/25 | 320 | 320 | 310 | 315 | 47,000 |
1998/12/24 | 308 | 308 | 304 | 307 | 21,000 |
1998/12/22 | 316 | 317 | 303 | 303 | 56,000 |
1998/12/21 | 310 | 320 | 309 | 320 | 42,000 |
1998/12/18 | 346 | 346 | 320 | 320 | 22,000 |
1998/12/17 | 340 | 345 | 335 | 345 | 36,000 |
1998/12/16 | 350 | 352 | 350 | 350 | 27,000 |
1998/12/15 | 347 | 355 | 347 | 350 | 19,000 |
1998/12/14 | 351 | 352 | 347 | 347 | 32,000 |
1998/12/11 | 371 | 371 | 347 | 356 | 167,000 |
1998/12/10 | 342 | 342 | 335 | 335 | 30,000 |
1998/12/09 | 349 | 349 | 337 | 337 | 30,000 |
1998/12/08 | 344 | 350 | 344 | 347 | 26,000 |
1998/12/07 | 337 | 340 | 337 | 340 | 8,000 |
1998/12/04 | 340 | 343 | 335 | 337 | 72,000 |
1998/12/03 | 353 | 361 | 340 | 341 | 31,000 |
1998/12/02 | 363 | 364 | 359 | 361 | 20,000 |
1998/12/01 | 360 | 364 | 360 | 361 | 39,000 |
1998/11/30 | 362 | 370 | 362 | 370 | 58,000 |
1998/11/27 | 356 | 369 | 356 | 360 | 48,000 |
1998/11/26 | 359 | 370 | 356 | 356 | 75,000 |
1998/11/25 | 370 | 370 | 354 | 357 | 33,000 |
1998/11/24 | 335 | 354 | 335 | 353 | 56,000 |
1998/11/20 | 341 | 350 | 341 | 350 | 27,000 |
1998/11/19 | 354 | 354 | 340 | 340 | 52,000 |
1998/11/18 | 340 | 350 | 340 | 350 | 76,000 |
1998/11/17 | 320 | 325 | 315 | 320 | 45,000 |
1998/11/16 | 309 | 315 | 309 | 310 | 24,000 |
1998/11/13 | 317 | 317 | 305 | 312 | 87,000 |
1998/11/12 | 302 | 302 | 294 | 297 | 11,000 |
1998/11/11 | 301 | 303 | 295 | 303 | 12,000 |
1998/11/10 | 302 | 302 | 300 | 300 | 25,000 |
1998/11/09 | 289 | 295 | 289 | 295 | 40,000 |
1998/11/06 | 307 | 307 | 305 | 305 | 13,000 |
1998/11/05 | 318 | 318 | 306 | 306 | 43,000 |
1998/11/04 | 310 | 310 | 300 | 305 | 20,000 |
1998/11/02 | 294 | 300 | 290 | 295 | 30,000 |
1998/10/30 | 300 | 300 | 290 | 290 | 26,000 |
1998/10/29 | 294 | 294 | 290 | 290 | 21,000 |
1998/10/28 | 300 | 300 | 295 | 295 | 24,000 |
1998/10/27 | 293 | 300 | 293 | 299 | 16,000 |
1998/10/26 | 300 | 300 | 300 | 300 | 12,000 |
1998/10/23 | 302 | 305 | 300 | 300 | 29,000 |
1998/10/22 | 298 | 310 | 296 | 296 | 61,000 |
1998/10/21 | 287 | 300 | 287 | 298 | 52,000 |
1998/10/20 | 298 | 298 | 286 | 287 | 22,000 |
1998/10/19 | 300 | 300 | 295 | 298 | 16,000 |
1998/10/16 | 280 | 283 | 280 | 280 | 34,000 |
1998/10/15 | 278 | 283 | 278 | 283 | 14,000 |
1998/10/14 | 280 | 283 | 275 | 278 | 31,000 |
1998/10/13 | 290 | 293 | 285 | 285 | 46,000 |
1998/10/12 | 267 | 300 | 267 | 300 | 17,000 |
1998/10/09 | 281 | 281 | 270 | 270 | 26,000 |
1998/10/08 | 299 | 299 | 285 | 285 | 53,000 |
1998/10/07 | 261 | 292 | 261 | 292 | 41,000 |
1998/10/06 | 268 | 268 | 263 | 266 | 20,000 |
1998/10/05 | 276 | 277 | 260 | 260 | 29,000 |
1998/10/02 | 258 | 280 | 255 | 277 | 104,000 |
1998/10/01 | 285 | 286 | 271 | 274 | 85,000 |
1998/09/30 | 281 | 291 | 281 | 288 | 130,000 |
1998/09/29 | 285 | 295 | 280 | 280 | 27,000 |
1998/09/28 | 281 | 290 | 280 | 280 | 56,000 |
1998/09/25 | 282 | 285 | 280 | 281 | 87,000 |
1998/09/24 | 285 | 290 | 281 | 282 | 113,000 |
1998/09/22 | 295 | 295 | 285 | 285 | 129,000 |
1998/09/21 | 306 | 306 | 295 | 295 | 75,000 |
1998/09/18 | 310 | 310 | 305 | 306 | 54,000 |
1998/09/17 | 314 | 314 | 310 | 314 | 94,000 |
1998/09/16 | 317 | 320 | 314 | 314 | 99,000 |
1998/09/14 | 323 | 323 | 316 | 317 | 71,000 |
1998/09/11 | 333 | 333 | 313 | 319 | 225,000 |
1998/09/10 | 345 | 346 | 326 | 328 | 219,000 |
1998/09/09 | 345 | 345 | 340 | 345 | 70,000 |
1998/09/08 | 345 | 346 | 340 | 345 | 141,000 |
1998/09/07 | 354 | 355 | 342 | 345 | 112,000 |
1998/09/04 | 370 | 370 | 355 | 355 | 68,000 |
1998/09/03 | 385 | 385 | 370 | 372 | 26,000 |
1998/09/02 | 385 | 385 | 380 | 380 | 60,000 |
1998/09/01 | 370 | 380 | 355 | 380 | 26,000 |
1998/08/31 | 352 | 385 | 350 | 385 | 66,000 |
1998/08/28 | 350 | 363 | 350 | 360 | 87,000 |
1998/08/27 | 353 | 355 | 350 | 351 | 105,000 |
1998/08/26 | 385 | 385 | 355 | 355 | 177,000 |
1998/08/25 | 375 | 385 | 350 | 380 | 374,000 |
1998/08/24 | 420 | 420 | 405 | 405 | 52,000 |
1998/08/21 | 420 | 425 | 420 | 420 | 54,000 |
1998/08/20 | 424 | 425 | 421 | 422 | 41,000 |
1998/08/19 | 428 | 440 | 421 | 424 | 164,000 |
1998/08/18 | 431 | 433 | 430 | 433 | 42,000 |
1998/08/17 | 430 | 433 | 425 | 433 | 38,000 |
1998/08/14 | 430 | 433 | 428 | 433 | 58,000 |
1998/08/13 | 430 | 435 | 425 | 430 | 72,000 |
1998/08/12 | 430 | 435 | 430 | 430 | 50,000 |
1998/08/11 | 444 | 445 | 435 | 440 | 65,000 |
1998/08/10 | 450 | 450 | 440 | 445 | 59,000 |
1998/08/07 | 455 | 455 | 450 | 455 | 18,000 |
1998/08/06 | 463 | 480 | 455 | 460 | 63,000 |
1998/08/05 | 460 | 463 | 453 | 453 | 40,000 |
1998/08/04 | 466 | 470 | 463 | 463 | 21,000 |
1998/08/03 | 466 | 476 | 465 | 465 | 21,000 |
1998/07/31 | 476 | 480 | 474 | 476 | 34,000 |
1998/07/30 | 480 | 480 | 476 | 476 | 40,000 |
1998/07/29 | 474 | 480 | 465 | 475 | 36,000 |
1998/07/28 | 457 | 470 | 457 | 469 | 36,000 |
1998/07/27 | 470 | 470 | 455 | 461 | 86,000 |
1998/07/24 | 487 | 495 | 471 | 473 | 178,000 |
1998/07/23 | 484 | 496 | 481 | 496 | 44,000 |
1998/07/22 | 483 | 484 | 475 | 475 | 56,000 |
1998/07/21 | 479 | 485 | 479 | 482 | 21,000 |
1998/07/17 | 481 | 481 | 476 | 480 | 26,000 |
1998/07/16 | 475 | 476 | 470 | 476 | 35,000 |
1998/07/15 | 485 | 490 | 475 | 475 | 82,000 |
1998/07/14 | 483 | 483 | 475 | 483 | 40,000 |
1998/07/13 | 470 | 475 | 470 | 475 | 23,000 |
1998/07/10 | 485 | 485 | 477 | 480 | 71,000 |
1998/07/09 | 500 | 500 | 490 | 490 | 21,000 |
1998/07/08 | 507 | 508 | 498 | 499 | 79,000 |
1998/07/07 | 487 | 500 | 482 | 500 | 55,000 |
1998/07/06 | 490 | 495 | 477 | 485 | 61,000 |
1998/07/03 | 490 | 490 | 480 | 485 | 37,000 |
1998/07/02 | 490 | 499 | 490 | 495 | 89,000 |
1998/07/01 | 478 | 492 | 475 | 486 | 71,000 |
1998/06/30 | 455 | 475 | 455 | 475 | 132,000 |
1998/06/29 | 451 | 466 | 451 | 455 | 10,000 |
1998/06/26 | 469 | 470 | 451 | 451 | 19,000 |
1998/06/25 | 479 | 479 | 467 | 467 | 52,000 |
1998/06/24 | 445 | 450 | 445 | 450 | 16,000 |
1998/06/23 | 447 | 450 | 446 | 447 | 26,000 |
1998/06/22 | 465 | 470 | 445 | 445 | 30,000 |
1998/06/19 | 475 | 475 | 450 | 450 | 18,000 |
1998/06/18 | 455 | 470 | 455 | 470 | 61,000 |
1998/06/17 | 436 | 448 | 435 | 437 | 60,000 |
1998/06/16 | 440 | 441 | 435 | 438 | 52,000 |
1998/06/15 | 442 | 459 | 442 | 459 | 30,000 |
1998/06/12 | 450 | 450 | 441 | 445 | 158,000 |
1998/06/11 | 455 | 470 | 450 | 450 | 78,000 |
1998/06/10 | 470 | 470 | 455 | 455 | 51,000 |
1998/06/09 | 460 | 460 | 450 | 460 | 75,000 |
1998/06/08 | 460 | 469 | 460 | 460 | 39,000 |
1998/06/05 | 462 | 464 | 450 | 450 | 119,000 |
1998/06/04 | 461 | 470 | 460 | 460 | 85,000 |
1998/06/03 | 471 | 475 | 463 | 466 | 65,000 |
1998/06/02 | 485 | 485 | 472 | 479 | 36,000 |
1998/06/01 | 486 | 495 | 475 | 475 | 45,000 |
1998/05/29 | 499 | 500 | 486 | 490 | 64,000 |
1998/05/28 | 496 | 509 | 496 | 505 | 25,000 |
1998/05/27 | 501 | 503 | 495 | 495 | 25,000 |
1998/05/26 | 500 | 501 | 492 | 501 | 22,000 |
1998/05/25 | 520 | 520 | 501 | 501 | 36,000 |
1998/05/22 | 505 | 510 | 499 | 505 | 63,000 |
1998/05/21 | 491 | 520 | 491 | 505 | 85,000 |
1998/05/20 | 480 | 500 | 480 | 495 | 33,000 |
1998/05/19 | 470 | 490 | 470 | 483 | 34,000 |
1998/05/18 | 463 | 468 | 463 | 465 | 30,000 |
1998/05/15 | 476 | 481 | 470 | 475 | 106,000 |
1998/05/14 | 476 | 480 | 476 | 477 | 28,000 |
1998/05/13 | 490 | 490 | 470 | 480 | 57,000 |
1998/05/12 | 480 | 488 | 476 | 488 | 35,000 |
1998/05/11 | 467 | 473 | 463 | 470 | 133,000 |
1998/05/08 | 464 | 470 | 461 | 462 | 99,000 |
1998/05/07 | 470 | 470 | 455 | 460 | 138,000 |
1998/05/06 | 490 | 490 | 471 | 474 | 99,000 |
1998/05/01 | 495 | 500 | 490 | 490 | 68,000 |
1998/04/30 | 495 | 500 | 490 | 490 | 115,000 |
1998/04/28 | 499 | 500 | 494 | 495 | 85,000 |
1998/04/27 | 501 | 503 | 499 | 500 | 152,000 |
1998/04/24 | 501 | 513 | 500 | 503 | 162,000 |
1998/04/23 | 500 | 505 | 500 | 505 | 116,000 |
1998/04/22 | 510 | 510 | 497 | 500 | 128,000 |
1998/04/21 | 506 | 507 | 502 | 503 | 103,000 |
1998/04/20 | 510 | 510 | 502 | 502 | 72,000 |
1998/04/17 | 517 | 518 | 505 | 516 | 121,000 |
1998/04/16 | 534 | 534 | 522 | 522 | 139,000 |
1998/04/15 | 530 | 530 | 528 | 530 | 69,000 |
1998/04/14 | 522 | 532 | 522 | 525 | 163,000 |
1998/04/13 | 525 | 530 | 523 | 525 | 136,000 |
1998/04/10 | 530 | 535 | 524 | 525 | 155,000 |
1998/04/09 | 525 | 544 | 523 | 542 | 456,000 |
1998/04/08 | 517 | 525 | 511 | 520 | 106,000 |
1998/04/07 | 518 | 520 | 510 | 518 | 127,000 |
1998/04/06 | 506 | 518 | 506 | 518 | 112,000 |
1998/04/03 | 502 | 513 | 500 | 500 | 92,000 |
1998/04/02 | 512 | 512 | 490 | 501 | 109,000 |
1998/04/01 | 530 | 530 | 511 | 511 | 52,000 |
1998/03/31 | 542 | 545 | 535 | 539 | 65,000 |
1998/03/30 | 570 | 570 | 551 | 551 | 36,000 |
1998/03/27 | 570 | 571 | 563 | 563 | 66,000 |
1998/03/26 | 570 | 577 | 567 | 570 | 49,000 |
1998/03/25 | 570 | 570 | 567 | 570 | 111,000 |
1998/03/24 | 570 | 570 | 566 | 567 | 28,000 |
1998/03/23 | 576 | 576 | 565 | 566 | 113,000 |
1998/03/20 | 570 | 578 | 570 | 576 | 96,000 |
1998/03/19 | 580 | 580 | 571 | 580 | 47,000 |
1998/03/18 | 590 | 590 | 581 | 581 | 22,000 |
1998/03/17 | 595 | 595 | 586 | 595 | 29,000 |
1998/03/16 | 609 | 610 | 585 | 585 | 15,000 |
1998/03/13 | 580 | 619 | 579 | 619 | 96,000 |
1998/03/12 | 582 | 586 | 582 | 582 | 51,000 |
1998/03/11 | 595 | 595 | 582 | 585 | 42,000 |
1998/03/10 | 600 | 604 | 593 | 595 | 80,000 |
1998/03/09 | 617 | 622 | 604 | 604 | 47,000 |
1998/03/06 | 615 | 617 | 615 | 615 | 18,000 |
1998/03/05 | 620 | 630 | 613 | 625 | 45,000 |
1998/03/04 | 639 | 639 | 619 | 620 | 59,000 |
1998/03/03 | 637 | 639 | 620 | 639 | 64,000 |
1998/03/02 | 618 | 620 | 612 | 620 | 40,000 |
1998/02/27 | 583 | 606 | 583 | 589 | 58,000 |
1998/02/26 | 589 | 590 | 578 | 580 | 59,000 |
1998/02/25 | 581 | 590 | 565 | 590 | 115,000 |
1998/02/24 | 600 | 600 | 580 | 580 | 47,000 |
1998/02/23 | 598 | 603 | 597 | 600 | 23,000 |
1998/02/20 | 599 | 600 | 595 | 596 | 71,000 |
1998/02/19 | 600 | 607 | 595 | 605 | 69,000 |
1998/02/18 | 620 | 620 | 595 | 600 | 65,000 |
1998/02/17 | 622 | 630 | 615 | 615 | 134,000 |
1998/02/16 | 624 | 625 | 615 | 622 | 103,000 |
1998/02/13 | 650 | 650 | 629 | 629 | 70,000 |
1998/02/12 | 654 | 663 | 646 | 647 | 97,000 |
1998/02/10 | 657 | 659 | 645 | 655 | 110,000 |
1998/02/09 | 649 | 650 | 640 | 647 | 90,000 |
1998/02/06 | 633 | 649 | 629 | 649 | 260,000 |
1998/02/05 | 663 | 680 | 658 | 661 | 42,000 |
1998/02/04 | 686 | 700 | 670 | 673 | 40,000 |
1998/02/03 | 684 | 693 | 675 | 693 | 75,000 |
1998/02/02 | 649 | 675 | 635 | 665 | 82,000 |
1998/01/30 | 660 | 660 | 630 | 640 | 242,000 |
1998/01/29 | 685 | 695 | 660 | 663 | 92,000 |
1998/01/28 | 686 | 700 | 686 | 695 | 77,000 |
1998/01/27 | 704 | 704 | 685 | 690 | 106,000 |
1998/01/26 | 666 | 700 | 666 | 690 | 81,000 |
1998/01/23 | 645 | 660 | 641 | 657 | 83,000 |
1998/01/22 | 647 | 649 | 640 | 646 | 117,000 |
1998/01/21 | 625 | 650 | 625 | 642 | 121,000 |
1998/01/20 | 585 | 627 | 585 | 625 | 281,000 |
1998/01/19 | 604 | 610 | 600 | 610 | 84,000 |
1998/01/16 | 543 | 575 | 543 | 575 | 146,000 |
1998/01/14 | 531 | 540 | 531 | 532 | 46,000 |
1998/01/13 | 548 | 548 | 528 | 540 | 43,000 |
1998/01/12 | 546 | 556 | 541 | 541 | 32,000 |
1998/01/09 | 544 | 570 | 544 | 568 | 42,000 |
1998/01/08 | 544 | 570 | 544 | 564 | 94,000 |
1998/01/07 | 518 | 545 | 512 | 545 | 133,000 |
1998/01/06 | 510 | 520 | 500 | 505 | 105,000 |
1998/01/05 | 523 | 523 | 515 | 516 | 15,000 |