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
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

このページの先頭へ