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
2000/12/29 776 782 772 776 36,000
2000/12/28 810 810 781 781 96,000
2000/12/27 802 802 790 794 101,000
2000/12/26 820 820 790 792 91,000
2000/12/25 824 829 800 801 179,000
2000/12/22 745 790 740 774 360,000
2000/12/21 706 748 700 715 629,000
2000/12/20 792 802 784 786 503,000
2000/12/19 879 879 832 832 194,000
2000/12/18 871 883 860 869 177,000
2000/12/15 904 911 866 866 306,000
2000/12/14 950 950 924 924 220,000
2000/12/13 963 971 939 960 716,000
2000/12/12 920 957 919 955 1,196,000
2000/12/11 899 920 895 911 208,000
2000/12/08 904 904 882 895 154,000
2000/12/07 919 920 897 902 132,000
2000/12/06 910 924 910 920 361,000
2000/12/05 919 920 904 907 178,000
2000/12/04 896 918 896 910 258,000
2000/12/01 862 895 862 895 232,000
2000/11/30 875 885 870 872 204,000
2000/11/29 909 910 891 895 200,000
2000/11/28 900 920 890 920 341,000
2000/11/27 899 900 893 899 189,000
2000/11/24 879 898 861 889 357,000
2000/11/22 886 908 875 880 302,000
2000/11/21 891 891 865 872 350,000
2000/11/20 900 910 895 896 176,000
2000/11/17 916 923 905 917 429,000
2000/11/16 918 930 900 926 473,000
2000/11/15 930 943 915 928 1,001,000
2000/11/14 866 894 866 890 410,000
2000/11/13 849 869 849 860 362,000
2000/11/10 905 906 885 889 209,000
2000/11/09 895 920 885 895 601,000
2000/11/08 905 929 904 915 528,000
2000/11/07 919 932 905 915 921,000
2000/11/06 885 940 881 929 2,321,000
2000/11/02 830 877 828 875 1,386,000
2000/11/01 790 845 785 839 702,000
2000/10/31 778 788 760 772 258,000
2000/10/30 819 820 785 798 288,000
2000/10/27 850 867 825 829 536,000
2000/10/26 800 850 791 850 638,000
2000/10/25 837 837 810 820 542,000
2000/10/24 828 854 826 843 621,000
2000/10/23 820 857 810 831 1,020,000
2000/10/20 817 828 799 820 1,316,000
2000/10/19 791 800 769 787 711,000
2000/10/18 724 725 700 721 129,000
2000/10/17 740 740 720 724 87,000
2000/10/16 730 740 727 740 84,000
2000/10/13 706 710 705 710 135,000
2000/10/12 720 730 712 725 78,000
2000/10/11 755 755 711 711 145,000
2000/10/10 730 749 726 749 108,000
2000/10/06 744 750 738 738 99,000
2000/10/05 768 770 745 760 240,000
2000/10/04 749 759 742 758 167,000
2000/10/03 769 770 745 759 213,000
2000/10/02 720 759 719 759 190,000
2000/09/29 760 764 740 742 130,000
2000/09/28 742 767 740 750 126,000
2000/09/27 765 765 741 742 185,000
2000/09/26 770 785 765 765 72,000
2000/09/25 770 775 763 768 121,000
2000/09/22 760 773 760 770 85,000
2000/09/21 777 795 777 790 84,000
2000/09/20 770 794 770 792 114,000
2000/09/19 770 770 753 760 129,000
2000/09/18 770 797 770 777 106,000
2000/09/14 773 799 770 790 129,000
2000/09/13 800 800 762 773 311,000
2000/09/12 792 801 790 796 192,000
2000/09/11 814 814 782 782 123,000
2000/09/08 780 820 775 820 310,000
2000/09/07 768 790 761 790 241,000
2000/09/06 790 795 775 778 198,000
2000/09/05 790 800 780 800 202,000
2000/09/04 820 820 800 800 144,000
2000/09/01 840 845 810 811 392,000
2000/08/31 788 838 788 838 277,000
2000/08/30 817 822 790 798 247,000
2000/08/29 843 843 821 827 324,000
2000/08/28 850 858 821 839 509,000
2000/08/25 816 845 810 845 769,000
2000/08/24 824 828 799 815 689,000
2000/08/23 815 849 810 828 1,899,000
2000/08/22 758 812 755 797 2,896,000
2000/08/21 730 770 727 749 319,000
2000/08/18 718 730 718 730 69,000
2000/08/17 743 750 723 734 91,000
2000/08/16 726 745 720 740 81,000
2000/08/15 715 720 705 720 91,000
2000/08/14 690 715 690 715 108,000
2000/08/11 680 688 680 688 50,000
2000/08/10 680 688 670 682 53,000
2000/08/09 670 680 670 680 45,000
2000/08/08 690 692 674 674 61,000
2000/08/07 666 689 665 689 59,000
2000/08/04 680 687 661 667 80,000
2000/08/03 686 694 677 678 78,000
2000/08/02 675 687 663 683 74,000
2000/08/01 644 673 644 666 58,000
2000/07/31 650 660 620 645 84,000
2000/07/28 660 675 660 674 102,000
2000/07/27 690 692 680 680 87,000
2000/07/26 700 705 693 703 126,000
2000/07/25 688 706 688 703 182,000
2000/07/24 675 680 658 672 124,000
2000/07/21 720 720 694 695 52,000
2000/07/19 690 715 690 712 152,000
2000/07/18 720 722 683 690 103,000
2000/07/17 714 733 714 732 93,000
2000/07/14 700 720 700 716 110,000
2000/07/13 725 725 690 690 165,000
2000/07/12 730 744 720 728 112,000
2000/07/11 730 736 725 725 173,000
2000/07/10 751 760 740 748 116,000
2000/07/07 770 778 750 750 179,000
2000/07/06 770 771 760 770 279,000
2000/07/05 768 793 768 770 539,000
2000/07/04 765 768 756 767 315,000
2000/07/03 726 770 725 760 557,000
2000/06/30 734 734 718 725 119,000
2000/06/29 720 739 720 730 300,000
2000/06/28 727 729 710 711 197,000
2000/06/27 728 730 717 730 157,000
2000/06/26 730 735 720 725 147,000
2000/06/23 710 725 710 720 278,000
2000/06/22 730 743 717 740 723,000
2000/06/21 710 758 708 748 1,903,000
2000/06/20 685 718 682 710 1,306,000
2000/06/19 655 677 650 677 293,000
2000/06/16 660 665 651 665 270,000
2000/06/15 663 665 640 640 252,000
2000/06/14 660 672 645 663 296,000
2000/06/13 659 678 649 665 943,000
2000/06/12 613 649 610 649 547,000
2000/06/09 600 612 600 609 165,000
2000/06/08 608 608 596 600 87,000
2000/06/07 610 612 595 600 87,000
2000/06/06 610 610 595 610 91,000
2000/06/05 614 615 603 608 99,000
2000/06/02 614 614 598 600 79,000
2000/06/01 580 600 580 586 50,000
2000/05/31 610 610 589 600 52,000
2000/05/30 590 600 580 589 36,000
2000/05/29 597 607 581 597 70,000
2000/05/26 603 614 595 597 95,000
2000/05/25 600 610 592 603 42,000
2000/05/24 569 580 561 580 56,000
2000/05/23 580 585 575 580 76,000
2000/05/22 575 594 575 581 75,000
2000/05/19 620 624 600 615 63,000
2000/05/18 630 630 613 620 86,000
2000/05/17 637 645 620 630 289,000
2000/05/16 604 638 596 627 384,000
2000/05/15 595 605 595 604 45,000
2000/05/12 595 610 590 610 54,000
2000/05/11 600 600 581 593 35,000
2000/05/10 598 618 589 618 82,000
2000/05/09 604 620 601 620 129,000
2000/05/08 621 638 608 608 95,000
2000/05/02 620 621 610 620 150,000
2000/05/01 590 620 581 610 175,000
2000/04/28 587 590 560 590 123,000
2000/04/27 588 595 576 589 146,000
2000/04/26 576 585 568 568 42,000
2000/04/25 595 595 560 568 68,000
2000/04/24 585 595 580 589 58,000
2000/04/21 555 574 555 574 59,000
2000/04/20 559 561 550 551 70,000
2000/04/19 570 570 550 565 75,000
2000/04/18 583 583 550 563 137,000
2000/04/17 542 550 500 522 243,000
2000/04/14 590 597 580 597 40,000
2000/04/13 600 612 592 600 107,000
2000/04/12 599 610 599 602 93,000
2000/04/11 610 618 598 598 96,000
2000/04/10 600 616 597 611 88,000
2000/04/07 600 602 590 591 141,000
2000/04/06 601 610 575 575 192,000
2000/04/05 615 616 598 610 166,000
2000/04/04 630 630 615 615 87,000
2000/04/03 630 637 615 626 196,000
2000/03/31 650 655 640 641 86,000
2000/03/30 670 670 655 656 177,000
2000/03/29 641 670 641 667 178,000
2000/03/28 660 660 644 655 79,000
2000/03/27 646 656 646 650 89,000
2000/03/24 649 670 640 644 225,000
2000/03/23 668 670 635 659 215,000
2000/03/22 693 693 665 668 406,000
2000/03/21 695 700 676 683 942,000
2000/03/17 619 665 615 665 1,219,000
2000/03/16 606 610 600 609 219,000
2000/03/15 594 625 586 606 426,000
2000/03/14 562 574 552 558 203,000
2000/03/13 613 620 561 572 226,000
2000/03/10 610 630 610 620 434,000
2000/03/09 620 638 610 610 556,000
2000/03/08 560 598 560 598 171,000
2000/03/07 588 598 580 590 210,000
2000/03/06 610 640 591 591 559,000
2000/03/03 600 605 581 585 406,000
2000/03/02 569 640 556 620 637,000
2000/03/01 550 569 536 569 479,000
2000/02/29 510 549 510 531 291,000
2000/02/28 518 520 501 510 202,000
2000/02/25 485 526 485 526 561,000
2000/02/24 468 490 468 475 245,000
2000/02/23 449 457 445 455 50,000
2000/02/22 445 451 441 451 32,000
2000/02/21 453 457 450 450 77,000
2000/02/18 448 460 448 457 55,000
2000/02/17 455 460 442 448 62,000
2000/02/16 470 470 455 470 66,000
2000/02/15 493 493 480 482 213,000
2000/02/14 474 490 470 488 293,000
2000/02/10 435 471 435 470 183,000
2000/02/09 440 448 435 435 77,000
2000/02/08 440 444 438 444 37,000
2000/02/07 456 456 440 440 50,000
2000/02/04 468 471 456 456 79,000
2000/02/03 450 470 450 468 329,000
2000/02/02 420 460 417 453 242,000
2000/02/01 411 420 411 420 37,000
2000/01/31 405 410 405 406 33,000
2000/01/28 420 430 410 420 53,000
2000/01/27 425 429 419 420 43,000
2000/01/26 415 425 415 425 24,000
2000/01/25 428 428 415 415 48,000
2000/01/24 425 427 415 418 26,000
2000/01/21 405 415 405 415 36,000
2000/01/20 420 420 407 410 32,000
2000/01/19 434 434 400 400 47,000
2000/01/18 410 440 408 440 82,000
2000/01/17 395 410 393 405 86,000
2000/01/14 371 395 371 390 75,000
2000/01/13 370 375 370 370 36,000
2000/01/12 380 380 370 370 30,000
2000/01/11 380 388 375 375 35,000
2000/01/07 374 380 370 370 74,000
2000/01/06 383 388 375 375 52,000
2000/01/05 385 390 381 383 31,000
2000/01/04 391 396 383 385 27,000

このページの先頭へ