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 |
---|---|---|---|---|---|
1999/12/30 | 375 | 391 | 375 | 391 | 23,000 |
1999/12/29 | 395 | 395 | 371 | 395 | 44,000 |
1999/12/28 | 395 | 395 | 370 | 390 | 55,000 |
1999/12/27 | 390 | 395 | 390 | 392 | 62,000 |
1999/12/24 | 380 | 395 | 380 | 388 | 95,000 |
1999/12/22 | 384 | 385 | 375 | 375 | 79,000 |
1999/12/21 | 380 | 384 | 371 | 383 | 75,000 |
1999/12/20 | 384 | 384 | 380 | 380 | 24,000 |
1999/12/17 | 391 | 395 | 384 | 384 | 46,000 |
1999/12/16 | 392 | 395 | 390 | 390 | 67,000 |
1999/12/15 | 392 | 404 | 392 | 396 | 12,000 |
1999/12/14 | 390 | 395 | 390 | 391 | 37,000 |
1999/12/13 | 409 | 412 | 405 | 410 | 63,000 |
1999/12/10 | 417 | 417 | 403 | 404 | 107,000 |
1999/12/09 | 385 | 395 | 377 | 377 | 35,000 |
1999/12/08 | 400 | 400 | 380 | 380 | 28,000 |
1999/12/07 | 387 | 387 | 372 | 372 | 95,000 |
1999/12/06 | 390 | 400 | 387 | 387 | 69,000 |
1999/12/03 | 388 | 398 | 385 | 389 | 45,000 |
1999/12/02 | 390 | 390 | 385 | 385 | 50,000 |
1999/12/01 | 389 | 399 | 383 | 399 | 31,000 |
1999/11/30 | 400 | 400 | 383 | 383 | 86,000 |
1999/11/29 | 411 | 411 | 396 | 396 | 34,000 |
1999/11/26 | 408 | 420 | 400 | 405 | 40,000 |
1999/11/25 | 430 | 432 | 420 | 423 | 23,000 |
1999/11/24 | 420 | 430 | 420 | 425 | 50,000 |
1999/11/22 | 440 | 440 | 420 | 420 | 35,000 |
1999/11/19 | 415 | 419 | 405 | 410 | 131,000 |
1999/11/18 | 410 | 416 | 405 | 410 | 52,000 |
1999/11/17 | 402 | 420 | 400 | 420 | 81,000 |
1999/11/16 | 396 | 409 | 396 | 397 | 121,000 |
1999/11/15 | 431 | 431 | 396 | 396 | 88,000 |
1999/11/12 | 445 | 449 | 426 | 426 | 117,000 |
1999/11/11 | 450 | 450 | 416 | 430 | 80,000 |
1999/11/10 | 455 | 460 | 449 | 460 | 74,000 |
1999/11/09 | 484 | 484 | 466 | 479 | 87,000 |
1999/11/08 | 493 | 493 | 485 | 489 | 74,000 |
1999/11/05 | 501 | 505 | 478 | 485 | 147,000 |
1999/11/04 | 451 | 529 | 451 | 510 | 307,000 |
1999/11/02 | 426 | 450 | 426 | 449 | 120,000 |
1999/11/01 | 429 | 430 | 415 | 422 | 39,000 |
1999/10/29 | 408 | 430 | 406 | 430 | 95,000 |
1999/10/28 | 400 | 408 | 400 | 408 | 36,000 |
1999/10/27 | 398 | 400 | 391 | 395 | 38,000 |
1999/10/26 | 411 | 411 | 395 | 399 | 79,000 |
1999/10/25 | 430 | 430 | 410 | 411 | 46,000 |
1999/10/22 | 410 | 410 | 400 | 401 | 32,000 |
1999/10/21 | 420 | 421 | 418 | 418 | 49,000 |
1999/10/20 | 411 | 420 | 411 | 420 | 29,000 |
1999/10/19 | 385 | 409 | 385 | 409 | 43,000 |
1999/10/18 | 409 | 420 | 405 | 405 | 74,000 |
1999/10/15 | 435 | 436 | 425 | 425 | 70,000 |
1999/10/14 | 436 | 450 | 436 | 441 | 38,000 |
1999/10/13 | 440 | 440 | 435 | 436 | 60,000 |
1999/10/12 | 448 | 450 | 441 | 443 | 46,000 |
1999/10/08 | 446 | 450 | 435 | 443 | 54,000 |
1999/10/07 | 441 | 450 | 440 | 443 | 41,000 |
1999/10/06 | 440 | 445 | 440 | 440 | 43,000 |
1999/10/05 | 453 | 453 | 445 | 449 | 64,000 |
1999/10/04 | 458 | 461 | 450 | 451 | 27,000 |
1999/10/01 | 473 | 473 | 452 | 458 | 50,000 |
1999/09/30 | 435 | 474 | 435 | 457 | 53,000 |
1999/09/29 | 453 | 453 | 434 | 435 | 32,000 |
1999/09/28 | 450 | 455 | 450 | 454 | 37,000 |
1999/09/27 | 460 | 464 | 450 | 450 | 31,000 |
1999/09/24 | 472 | 472 | 460 | 461 | 70,000 |
1999/09/22 | 478 | 480 | 475 | 477 | 36,000 |
1999/09/21 | 480 | 481 | 471 | 479 | 22,000 |
1999/09/20 | 470 | 492 | 470 | 492 | 43,000 |
1999/09/17 | 481 | 491 | 470 | 490 | 42,000 |
1999/09/16 | 466 | 476 | 461 | 476 | 76,000 |
1999/09/14 | 466 | 480 | 461 | 477 | 189,000 |
1999/09/13 | 488 | 495 | 471 | 490 | 65,000 |
1999/09/10 | 466 | 487 | 466 | 470 | 126,000 |
1999/09/09 | 465 | 495 | 465 | 466 | 60,000 |
1999/09/08 | 516 | 516 | 481 | 490 | 53,000 |
1999/09/07 | 502 | 521 | 495 | 507 | 131,000 |
1999/09/06 | 474 | 521 | 474 | 521 | 142,000 |
1999/09/03 | 460 | 464 | 458 | 461 | 65,000 |
1999/09/02 | 470 | 470 | 457 | 460 | 53,000 |
1999/09/01 | 452 | 456 | 451 | 456 | 33,000 |
1999/08/31 | 459 | 459 | 452 | 452 | 13,000 |
1999/08/30 | 466 | 466 | 455 | 459 | 16,000 |
1999/08/27 | 455 | 465 | 455 | 456 | 22,000 |
1999/08/26 | 472 | 472 | 452 | 455 | 16,000 |
1999/08/25 | 480 | 480 | 452 | 452 | 47,000 |
1999/08/24 | 477 | 477 | 470 | 470 | 50,000 |
1999/08/23 | 471 | 480 | 470 | 479 | 28,000 |
1999/08/20 | 474 | 475 | 470 | 470 | 23,000 |
1999/08/19 | 485 | 486 | 470 | 471 | 33,000 |
1999/08/18 | 478 | 489 | 475 | 485 | 27,000 |
1999/08/17 | 475 | 481 | 473 | 473 | 55,000 |
1999/08/16 | 466 | 474 | 465 | 474 | 31,000 |
1999/08/13 | 460 | 465 | 458 | 465 | 36,000 |
1999/08/12 | 470 | 470 | 461 | 465 | 24,000 |
1999/08/11 | 455 | 458 | 450 | 453 | 39,000 |
1999/08/10 | 451 | 458 | 451 | 452 | 24,000 |
1999/08/09 | 451 | 451 | 441 | 449 | 18,000 |
1999/08/06 | 456 | 458 | 449 | 450 | 64,000 |
1999/08/05 | 475 | 485 | 455 | 455 | 42,000 |
1999/08/04 | 492 | 492 | 474 | 476 | 180,000 |
1999/08/03 | 500 | 500 | 487 | 491 | 69,000 |
1999/08/02 | 502 | 505 | 500 | 504 | 20,000 |
1999/07/30 | 507 | 510 | 502 | 502 | 40,000 |
1999/07/29 | 507 | 513 | 507 | 508 | 35,000 |
1999/07/28 | 501 | 505 | 500 | 505 | 32,000 |
1999/07/27 | 525 | 525 | 501 | 507 | 48,000 |
1999/07/26 | 520 | 520 | 513 | 515 | 23,000 |
1999/07/23 | 510 | 525 | 505 | 511 | 151,000 |
1999/07/22 | 535 | 540 | 503 | 516 | 73,000 |
1999/07/21 | 539 | 540 | 530 | 540 | 127,000 |
1999/07/19 | 540 | 545 | 520 | 541 | 80,000 |
1999/07/16 | 557 | 560 | 542 | 545 | 110,000 |
1999/07/15 | 560 | 569 | 555 | 557 | 171,000 |
1999/07/14 | 550 | 559 | 547 | 550 | 121,000 |
1999/07/13 | 543 | 550 | 538 | 550 | 117,000 |
1999/07/12 | 559 | 559 | 540 | 540 | 104,000 |
1999/07/09 | 551 | 551 | 529 | 549 | 358,000 |
1999/07/08 | 559 | 600 | 549 | 580 | 1,274,000 |
1999/07/07 | 515 | 552 | 515 | 536 | 583,000 |
1999/07/06 | 515 | 524 | 506 | 517 | 254,000 |
1999/07/05 | 496 | 506 | 490 | 505 | 267,000 |
1999/07/02 | 499 | 499 | 485 | 492 | 276,000 |
1999/07/01 | 460 | 486 | 456 | 486 | 197,000 |
1999/06/30 | 461 | 467 | 458 | 458 | 126,000 |
1999/06/29 | 461 | 464 | 459 | 461 | 62,000 |
1999/06/28 | 459 | 460 | 455 | 460 | 119,000 |
1999/06/25 | 462 | 462 | 446 | 458 | 97,000 |
1999/06/24 | 470 | 472 | 456 | 463 | 177,000 |
1999/06/23 | 475 | 499 | 470 | 472 | 727,000 |
1999/06/22 | 429 | 465 | 427 | 460 | 576,000 |
1999/06/21 | 428 | 435 | 420 | 427 | 203,000 |
1999/06/18 | 423 | 430 | 414 | 415 | 231,000 |
1999/06/17 | 402 | 424 | 402 | 420 | 399,000 |
1999/06/16 | 396 | 400 | 396 | 398 | 86,000 |
1999/06/15 | 393 | 400 | 391 | 396 | 50,000 |
1999/06/14 | 398 | 398 | 391 | 398 | 36,000 |
1999/06/11 | 399 | 402 | 390 | 398 | 135,000 |
1999/06/10 | 380 | 401 | 380 | 400 | 72,000 |
1999/06/09 | 375 | 380 | 375 | 380 | 37,000 |
1999/06/08 | 380 | 380 | 376 | 376 | 24,000 |
1999/06/07 | 376 | 379 | 375 | 379 | 19,000 |
1999/06/04 | 370 | 379 | 370 | 372 | 30,000 |
1999/06/03 | 375 | 380 | 371 | 380 | 19,000 |
1999/06/02 | 370 | 384 | 370 | 375 | 23,000 |
1999/06/01 | 379 | 385 | 374 | 385 | 11,000 |
1999/05/31 | 370 | 380 | 370 | 380 | 23,000 |
1999/05/28 | 377 | 380 | 371 | 380 | 18,000 |
1999/05/27 | 380 | 395 | 380 | 380 | 35,000 |
1999/05/26 | 386 | 394 | 383 | 383 | 29,000 |
1999/05/25 | 395 | 400 | 385 | 385 | 19,000 |
1999/05/24 | 384 | 390 | 383 | 385 | 14,000 |
1999/05/21 | 383 | 390 | 383 | 383 | 26,000 |
1999/05/20 | 390 | 395 | 380 | 382 | 71,000 |
1999/05/19 | 390 | 400 | 390 | 390 | 42,000 |
1999/05/18 | 410 | 410 | 390 | 390 | 75,000 |
1999/05/17 | 395 | 395 | 387 | 387 | 32,000 |
1999/05/14 | 400 | 409 | 386 | 387 | 77,000 |
1999/05/13 | 413 | 414 | 404 | 404 | 88,000 |
1999/05/12 | 404 | 413 | 404 | 410 | 202,000 |
1999/05/11 | 399 | 404 | 389 | 404 | 153,000 |
1999/05/10 | 392 | 393 | 385 | 390 | 58,000 |
1999/05/07 | 385 | 399 | 385 | 394 | 54,000 |
1999/05/06 | 401 | 405 | 396 | 400 | 21,000 |
1999/04/30 | 396 | 396 | 386 | 386 | 43,000 |
1999/04/28 | 410 | 410 | 391 | 396 | 24,000 |
1999/04/27 | 412 | 413 | 400 | 400 | 44,000 |
1999/04/26 | 406 | 415 | 406 | 415 | 54,000 |
1999/04/23 | 415 | 415 | 400 | 405 | 55,000 |
1999/04/22 | 376 | 395 | 376 | 395 | 45,000 |
1999/04/21 | 387 | 387 | 375 | 375 | 33,000 |
1999/04/20 | 380 | 391 | 380 | 391 | 51,000 |
1999/04/19 | 372 | 385 | 372 | 383 | 52,000 |
1999/04/16 | 385 | 395 | 382 | 382 | 45,000 |
1999/04/15 | 397 | 397 | 380 | 385 | 75,000 |
1999/04/14 | 400 | 405 | 400 | 400 | 43,000 |
1999/04/13 | 410 | 417 | 400 | 400 | 53,000 |
1999/04/12 | 417 | 417 | 405 | 405 | 39,000 |
1999/04/09 | 420 | 420 | 409 | 409 | 109,000 |
1999/04/08 | 415 | 420 | 411 | 418 | 85,000 |
1999/04/07 | 419 | 424 | 411 | 411 | 88,000 |
1999/04/06 | 405 | 420 | 400 | 404 | 244,000 |
1999/04/05 | 367 | 405 | 367 | 396 | 176,000 |
1999/04/02 | 360 | 360 | 350 | 354 | 107,000 |
1999/04/01 | 360 | 360 | 346 | 356 | 56,000 |
1999/03/31 | 358 | 360 | 352 | 358 | 41,000 |
1999/03/30 | 344 | 359 | 344 | 355 | 77,000 |
1999/03/29 | 338 | 344 | 338 | 344 | 29,000 |
1999/03/26 | 346 | 346 | 338 | 338 | 66,000 |
1999/03/25 | 339 | 340 | 334 | 338 | 43,000 |
1999/03/24 | 335 | 338 | 319 | 319 | 59,000 |
1999/03/23 | 343 | 348 | 331 | 335 | 45,000 |
1999/03/19 | 350 | 350 | 340 | 348 | 56,000 |
1999/03/18 | 360 | 360 | 350 | 350 | 55,000 |
1999/03/17 | 364 | 367 | 350 | 350 | 97,000 |
1999/03/16 | 344 | 360 | 344 | 360 | 69,000 |
1999/03/15 | 335 | 345 | 334 | 345 | 44,000 |
1999/03/12 | 331 | 339 | 331 | 334 | 64,000 |
1999/03/11 | 340 | 340 | 331 | 331 | 35,000 |
1999/03/10 | 327 | 340 | 326 | 340 | 60,000 |
1999/03/09 | 321 | 330 | 321 | 327 | 35,000 |
1999/03/08 | 339 | 340 | 335 | 335 | 37,000 |
1999/03/05 | 316 | 335 | 316 | 335 | 53,000 |
1999/03/04 | 322 | 322 | 320 | 320 | 16,000 |
1999/03/03 | 315 | 325 | 315 | 321 | 24,000 |
1999/03/02 | 329 | 329 | 315 | 315 | 15,000 |
1999/03/01 | 331 | 333 | 327 | 327 | 22,000 |
1999/02/26 | 337 | 337 | 326 | 333 | 32,000 |
1999/02/25 | 322 | 339 | 315 | 334 | 71,000 |
1999/02/24 | 310 | 311 | 305 | 311 | 57,000 |
1999/02/23 | 306 | 312 | 305 | 305 | 43,000 |
1999/02/22 | 310 | 310 | 305 | 306 | 19,000 |
1999/02/19 | 300 | 302 | 300 | 300 | 65,000 |
1999/02/18 | 311 | 311 | 303 | 303 | 50,000 |
1999/02/17 | 315 | 320 | 311 | 311 | 57,000 |
1999/02/16 | 316 | 319 | 313 | 315 | 19,000 |
1999/02/15 | 320 | 320 | 315 | 315 | 13,000 |
1999/02/12 | 316 | 317 | 316 | 316 | 28,000 |
1999/02/10 | 315 | 317 | 315 | 316 | 16,000 |
1999/02/09 | 329 | 329 | 327 | 328 | 10,000 |
1999/02/08 | 322 | 326 | 322 | 326 | 33,000 |
1999/02/05 | 311 | 319 | 310 | 315 | 64,000 |
1999/02/04 | 330 | 331 | 310 | 311 | 35,000 |
1999/02/03 | 331 | 331 | 329 | 329 | 10,000 |
1999/02/02 | 340 | 340 | 333 | 340 | 16,000 |
1999/02/01 | 332 | 344 | 332 | 340 | 20,000 |
1999/01/29 | 331 | 333 | 330 | 331 | 43,000 |
1999/01/28 | 338 | 347 | 330 | 330 | 20,000 |
1999/01/27 | 340 | 348 | 335 | 338 | 42,000 |
1999/01/26 | 330 | 340 | 328 | 339 | 63,000 |
1999/01/25 | 345 | 350 | 340 | 340 | 41,000 |
1999/01/22 | 334 | 340 | 333 | 335 | 42,000 |
1999/01/21 | 340 | 340 | 327 | 339 | 52,000 |
1999/01/20 | 324 | 330 | 318 | 327 | 112,000 |
1999/01/19 | 310 | 315 | 305 | 315 | 92,000 |
1999/01/18 | 308 | 310 | 306 | 310 | 19,000 |
1999/01/14 | 309 | 309 | 305 | 307 | 31,000 |
1999/01/13 | 305 | 310 | 300 | 310 | 47,000 |
1999/01/12 | 311 | 311 | 305 | 305 | 17,000 |
1999/01/11 | 317 | 317 | 308 | 312 | 12,000 |
1999/01/08 | 305 | 307 | 300 | 307 | 48,000 |
1999/01/07 | 321 | 330 | 310 | 310 | 34,000 |
1999/01/06 | 324 | 324 | 310 | 310 | 31,000 |
1999/01/05 | 330 | 330 | 325 | 325 | 29,000 |
1999/01/04 | 330 | 330 | 320 | 321 | 8,000 |