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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,028 | 1,035 | 1,022 | 1,029 | 94,000 |
| 2004/12/29 | 1,034 | 1,034 | 1,011 | 1,020 | 187,000 |
| 2004/12/28 | 1,024 | 1,038 | 1,000 | 1,038 | 172,000 |
| 2004/12/27 | 1,028 | 1,040 | 1,011 | 1,036 | 256,000 |
| 2004/12/24 | 1,020 | 1,028 | 1,014 | 1,027 | 360,000 |
| 2004/12/22 | 1,002 | 1,010 | 995 | 1,010 | 297,000 |
| 2004/12/21 | 984 | 996 | 980 | 992 | 224,000 |
| 2004/12/20 | 958 | 983 | 955 | 983 | 321,000 |
| 2004/12/17 | 947 | 959 | 941 | 952 | 365,000 |
| 2004/12/16 | 958 | 961 | 932 | 938 | 388,000 |
| 2004/12/15 | 960 | 970 | 959 | 965 | 155,000 |
| 2004/12/14 | 939 | 953 | 930 | 950 | 165,000 |
| 2004/12/13 | 937 | 946 | 932 | 934 | 124,000 |
| 2004/12/10 | 951 | 954 | 930 | 939 | 375,000 |
| 2004/12/09 | 967 | 972 | 940 | 955 | 267,000 |
| 2004/12/08 | 980 | 987 | 961 | 972 | 248,000 |
| 2004/12/07 | 1,000 | 1,013 | 996 | 1,000 | 341,000 |
| 2004/12/06 | 993 | 1,000 | 984 | 999 | 234,000 |
| 2004/12/03 | 963 | 998 | 963 | 992 | 271,000 |
| 2004/12/02 | 963 | 965 | 950 | 963 | 269,000 |
| 2004/12/01 | 949 | 956 | 940 | 944 | 260,000 |
| 2004/11/30 | 945 | 949 | 936 | 949 | 337,000 |
| 2004/11/29 | 925 | 958 | 925 | 953 | 315,000 |
| 2004/11/26 | 925 | 926 | 918 | 918 | 261,000 |
| 2004/11/25 | 924 | 934 | 920 | 929 | 184,000 |
| 2004/11/24 | 933 | 942 | 921 | 931 | 312,000 |
| 2004/11/22 | 960 | 963 | 912 | 932 | 388,000 |
| 2004/11/19 | 961 | 976 | 958 | 968 | 202,000 |
| 2004/11/18 | 985 | 990 | 956 | 957 | 312,000 |
| 2004/11/17 | 980 | 996 | 978 | 979 | 250,000 |
| 2004/11/16 | 1,009 | 1,009 | 973 | 978 | 300,000 |
| 2004/11/15 | 1,024 | 1,029 | 1,000 | 1,011 | 499,000 |
| 2004/11/12 | 961 | 981 | 960 | 979 | 292,000 |
| 2004/11/11 | 969 | 969 | 939 | 959 | 606,000 |
| 2004/11/10 | 987 | 993 | 973 | 975 | 292,000 |
| 2004/11/09 | 989 | 993 | 980 | 984 | 326,000 |
| 2004/11/08 | 1,025 | 1,025 | 1,000 | 1,002 | 204,000 |
| 2004/11/05 | 1,047 | 1,047 | 1,022 | 1,023 | 333,000 |
| 2004/11/04 | 1,043 | 1,052 | 1,025 | 1,027 | 165,000 |
| 2004/11/02 | 1,029 | 1,040 | 1,024 | 1,033 | 81,000 |
| 2004/11/01 | 1,045 | 1,045 | 1,022 | 1,031 | 208,000 |
| 2004/10/29 | 1,055 | 1,056 | 1,042 | 1,053 | 208,000 |
| 2004/10/28 | 1,062 | 1,062 | 1,041 | 1,055 | 167,000 |
| 2004/10/27 | 1,067 | 1,067 | 1,036 | 1,038 | 169,000 |
| 2004/10/26 | 1,039 | 1,061 | 1,039 | 1,044 | 195,000 |
| 2004/10/25 | 1,050 | 1,052 | 1,036 | 1,042 | 171,000 |
| 2004/10/22 | 1,049 | 1,070 | 1,036 | 1,060 | 180,000 |
| 2004/10/21 | 1,073 | 1,073 | 1,041 | 1,044 | 226,000 |
| 2004/10/20 | 1,087 | 1,087 | 1,069 | 1,072 | 176,000 |
| 2004/10/19 | 1,089 | 1,103 | 1,078 | 1,094 | 184,000 |
| 2004/10/18 | 1,088 | 1,109 | 1,082 | 1,088 | 109,000 |
| 2004/10/15 | 1,114 | 1,114 | 1,070 | 1,086 | 386,000 |
| 2004/10/14 | 1,133 | 1,150 | 1,097 | 1,116 | 125,000 |
| 2004/10/13 | 1,128 | 1,150 | 1,120 | 1,131 | 119,000 |
| 2004/10/12 | 1,142 | 1,154 | 1,135 | 1,141 | 139,000 |
| 2004/10/08 | 1,167 | 1,173 | 1,160 | 1,162 | 209,000 |
| 2004/10/07 | 1,169 | 1,175 | 1,155 | 1,167 | 164,000 |
| 2004/10/06 | 1,146 | 1,169 | 1,146 | 1,169 | 162,000 |
| 2004/10/05 | 1,162 | 1,166 | 1,153 | 1,165 | 150,000 |
| 2004/10/04 | 1,128 | 1,165 | 1,128 | 1,160 | 238,000 |
| 2004/10/01 | 1,116 | 1,126 | 1,113 | 1,124 | 109,000 |
| 2004/09/30 | 1,126 | 1,130 | 1,111 | 1,118 | 213,000 |
| 2004/09/29 | 1,114 | 1,123 | 1,109 | 1,120 | 246,000 |
| 2004/09/28 | 1,075 | 1,111 | 1,075 | 1,107 | 209,000 |
| 2004/09/27 | 1,077 | 1,094 | 1,077 | 1,081 | 183,000 |
| 2004/09/24 | 1,071 | 1,105 | 1,060 | 1,087 | 264,000 |
| 2004/09/22 | 1,083 | 1,099 | 1,064 | 1,073 | 93,000 |
| 2004/09/21 | 1,128 | 1,128 | 1,082 | 1,083 | 428,000 |
| 2004/09/17 | 1,070 | 1,093 | 1,060 | 1,088 | 279,000 |
| 2004/09/16 | 1,040 | 1,058 | 1,040 | 1,050 | 122,000 |
| 2004/09/15 | 1,085 | 1,085 | 1,058 | 1,058 | 153,000 |
| 2004/09/14 | 1,085 | 1,090 | 1,074 | 1,076 | 338,000 |
| 2004/09/13 | 1,046 | 1,071 | 1,045 | 1,067 | 212,000 |
| 2004/09/10 | 1,063 | 1,064 | 1,036 | 1,038 | 343,000 |
| 2004/09/09 | 1,070 | 1,071 | 1,044 | 1,047 | 325,000 |
| 2004/09/08 | 1,079 | 1,090 | 1,073 | 1,073 | 257,000 |
| 2004/09/07 | 1,090 | 1,090 | 1,071 | 1,073 | 153,000 |
| 2004/09/06 | 1,081 | 1,087 | 1,075 | 1,080 | 120,000 |
| 2004/09/03 | 1,100 | 1,101 | 1,073 | 1,075 | 243,000 |
| 2004/09/02 | 1,113 | 1,125 | 1,103 | 1,110 | 208,000 |
| 2004/09/01 | 1,108 | 1,126 | 1,107 | 1,108 | 177,000 |
| 2004/08/31 | 1,132 | 1,136 | 1,119 | 1,125 | 128,000 |
| 2004/08/30 | 1,134 | 1,157 | 1,130 | 1,152 | 115,000 |
| 2004/08/27 | 1,150 | 1,155 | 1,140 | 1,148 | 90,000 |
| 2004/08/26 | 1,172 | 1,182 | 1,160 | 1,160 | 62,000 |
| 2004/08/25 | 1,169 | 1,173 | 1,155 | 1,168 | 65,000 |
| 2004/08/24 | 1,161 | 1,178 | 1,161 | 1,173 | 62,000 |
| 2004/08/23 | 1,160 | 1,175 | 1,151 | 1,170 | 72,000 |
| 2004/08/20 | 1,136 | 1,156 | 1,136 | 1,154 | 40,000 |
| 2004/08/19 | 1,143 | 1,152 | 1,130 | 1,149 | 86,000 |
| 2004/08/18 | 1,081 | 1,136 | 1,081 | 1,123 | 143,000 |
| 2004/08/17 | 1,100 | 1,115 | 1,081 | 1,093 | 114,000 |
| 2004/08/16 | 1,112 | 1,122 | 1,082 | 1,096 | 98,000 |
| 2004/08/13 | 1,141 | 1,149 | 1,128 | 1,128 | 90,000 |
| 2004/08/12 | 1,153 | 1,162 | 1,137 | 1,150 | 119,000 |
| 2004/08/11 | 1,166 | 1,172 | 1,158 | 1,172 | 115,000 |
| 2004/08/10 | 1,137 | 1,150 | 1,135 | 1,145 | 158,000 |
| 2004/08/09 | 1,149 | 1,149 | 1,126 | 1,144 | 158,000 |
| 2004/08/06 | 1,180 | 1,199 | 1,172 | 1,174 | 158,000 |
| 2004/08/05 | 1,199 | 1,219 | 1,185 | 1,211 | 92,000 |
| 2004/08/04 | 1,194 | 1,194 | 1,155 | 1,185 | 156,000 |
| 2004/08/03 | 1,215 | 1,240 | 1,190 | 1,205 | 222,000 |
| 2004/08/02 | 1,193 | 1,245 | 1,193 | 1,205 | 223,000 |
| 2004/07/30 | 1,180 | 1,184 | 1,162 | 1,182 | 112,000 |
| 2004/07/29 | 1,178 | 1,178 | 1,150 | 1,150 | 238,000 |
| 2004/07/28 | 1,153 | 1,195 | 1,153 | 1,190 | 263,000 |
| 2004/07/27 | 1,141 | 1,149 | 1,130 | 1,133 | 232,000 |
| 2004/07/26 | 1,165 | 1,170 | 1,151 | 1,152 | 105,000 |
| 2004/07/23 | 1,195 | 1,195 | 1,165 | 1,170 | 106,000 |
| 2004/07/22 | 1,194 | 1,194 | 1,165 | 1,180 | 281,000 |
| 2004/07/21 | 1,197 | 1,205 | 1,194 | 1,200 | 166,000 |
| 2004/07/20 | 1,200 | 1,200 | 1,183 | 1,187 | 176,000 |
| 2004/07/16 | 1,228 | 1,229 | 1,180 | 1,198 | 365,000 |
| 2004/07/15 | 1,223 | 1,231 | 1,205 | 1,230 | 216,000 |
| 2004/07/14 | 1,260 | 1,279 | 1,215 | 1,215 | 188,000 |
| 2004/07/13 | 1,288 | 1,288 | 1,260 | 1,260 | 78,000 |
| 2004/07/12 | 1,280 | 1,302 | 1,280 | 1,294 | 275,000 |
| 2004/07/09 | 1,260 | 1,274 | 1,250 | 1,274 | 103,000 |
| 2004/07/08 | 1,299 | 1,299 | 1,263 | 1,264 | 65,000 |
| 2004/07/07 | 1,301 | 1,305 | 1,265 | 1,291 | 103,000 |
| 2004/07/06 | 1,310 | 1,320 | 1,310 | 1,315 | 94,000 |
| 2004/07/05 | 1,320 | 1,333 | 1,305 | 1,317 | 177,000 |
| 2004/07/02 | 1,309 | 1,338 | 1,302 | 1,329 | 182,000 |
| 2004/07/01 | 1,375 | 1,375 | 1,331 | 1,331 | 271,000 |
| 2004/06/30 | 1,336 | 1,368 | 1,310 | 1,356 | 411,000 |
| 2004/06/29 | 1,335 | 1,342 | 1,300 | 1,335 | 282,000 |
| 2004/06/28 | 1,283 | 1,340 | 1,283 | 1,338 | 521,000 |
| 2004/06/25 | 1,273 | 1,279 | 1,257 | 1,271 | 185,000 |
| 2004/06/24 | 1,247 | 1,260 | 1,238 | 1,253 | 128,000 |
| 2004/06/23 | 1,235 | 1,254 | 1,226 | 1,247 | 414,000 |
| 2004/06/22 | 1,239 | 1,247 | 1,204 | 1,211 | 303,000 |
| 2004/06/21 | 1,252 | 1,300 | 1,235 | 1,239 | 308,000 |
| 2004/06/18 | 1,270 | 1,272 | 1,244 | 1,272 | 217,000 |
| 2004/06/17 | 1,251 | 1,257 | 1,236 | 1,242 | 293,000 |
| 2004/06/16 | 1,271 | 1,290 | 1,249 | 1,250 | 279,000 |
| 2004/06/15 | 1,247 | 1,260 | 1,220 | 1,226 | 426,000 |
| 2004/06/14 | 1,297 | 1,301 | 1,260 | 1,287 | 267,000 |
| 2004/06/11 | 1,310 | 1,328 | 1,300 | 1,300 | 284,000 |
| 2004/06/10 | 1,292 | 1,330 | 1,290 | 1,290 | 216,000 |
| 2004/06/09 | 1,311 | 1,311 | 1,300 | 1,303 | 87,000 |
| 2004/06/08 | 1,302 | 1,309 | 1,295 | 1,309 | 166,000 |
| 2004/06/07 | 1,300 | 1,318 | 1,290 | 1,292 | 94,000 |
| 2004/06/04 | 1,296 | 1,299 | 1,282 | 1,294 | 162,000 |
| 2004/06/03 | 1,300 | 1,330 | 1,290 | 1,296 | 354,000 |
| 2004/06/02 | 1,308 | 1,310 | 1,291 | 1,293 | 125,000 |
| 2004/06/01 | 1,293 | 1,313 | 1,292 | 1,306 | 200,000 |
| 2004/05/31 | 1,290 | 1,297 | 1,263 | 1,292 | 175,000 |
| 2004/05/28 | 1,264 | 1,285 | 1,256 | 1,278 | 157,000 |
| 2004/05/27 | 1,267 | 1,267 | 1,242 | 1,244 | 83,000 |
| 2004/05/26 | 1,282 | 1,290 | 1,260 | 1,267 | 210,000 |
| 2004/05/25 | 1,277 | 1,289 | 1,260 | 1,264 | 282,000 |
| 2004/05/24 | 1,276 | 1,298 | 1,275 | 1,297 | 471,000 |
| 2004/05/21 | 1,240 | 1,251 | 1,220 | 1,236 | 112,000 |
| 2004/05/20 | 1,205 | 1,296 | 1,167 | 1,242 | 205,000 |
| 2004/05/19 | 1,199 | 1,240 | 1,199 | 1,225 | 149,000 |
| 2004/05/18 | 1,150 | 1,210 | 1,150 | 1,192 | 273,000 |
| 2004/05/17 | 1,192 | 1,229 | 1,138 | 1,160 | 474,000 |
| 2004/05/14 | 1,223 | 1,250 | 1,213 | 1,238 | 159,000 |
| 2004/05/13 | 1,285 | 1,285 | 1,230 | 1,238 | 181,000 |
| 2004/05/12 | 1,300 | 1,330 | 1,260 | 1,291 | 342,000 |
| 2004/05/11 | 1,203 | 1,274 | 1,185 | 1,262 | 333,000 |
| 2004/05/10 | 1,230 | 1,252 | 1,174 | 1,181 | 223,000 |
| 2004/05/07 | 1,271 | 1,285 | 1,251 | 1,270 | 334,000 |
| 2004/05/06 | 1,343 | 1,346 | 1,285 | 1,297 | 267,000 |
| 2004/04/30 | 1,310 | 1,365 | 1,308 | 1,363 | 379,000 |
| 2004/04/28 | 1,369 | 1,370 | 1,350 | 1,350 | 395,000 |
| 2004/04/27 | 1,330 | 1,374 | 1,315 | 1,369 | 538,000 |
| 2004/04/26 | 1,337 | 1,379 | 1,300 | 1,350 | 747,000 |
| 2004/04/23 | 1,230 | 1,298 | 1,229 | 1,297 | 1,042,000 |
| 2004/04/22 | 1,200 | 1,219 | 1,178 | 1,192 | 345,000 |
| 2004/04/21 | 1,180 | 1,230 | 1,175 | 1,222 | 904,000 |
| 2004/04/20 | 1,130 | 1,172 | 1,123 | 1,172 | 217,000 |
| 2004/04/19 | 1,150 | 1,164 | 1,130 | 1,139 | 287,000 |
| 2004/04/16 | 1,157 | 1,157 | 1,127 | 1,137 | 158,000 |
| 2004/04/15 | 1,149 | 1,155 | 1,113 | 1,124 | 328,000 |
| 2004/04/14 | 1,155 | 1,167 | 1,138 | 1,157 | 221,000 |
| 2004/04/13 | 1,175 | 1,185 | 1,165 | 1,180 | 494,000 |
| 2004/04/12 | 1,164 | 1,177 | 1,145 | 1,169 | 338,000 |
| 2004/04/09 | 1,145 | 1,161 | 1,136 | 1,141 | 397,000 |
| 2004/04/08 | 1,141 | 1,170 | 1,131 | 1,135 | 249,000 |
| 2004/04/07 | 1,140 | 1,161 | 1,138 | 1,161 | 422,000 |
| 2004/04/06 | 1,170 | 1,180 | 1,154 | 1,174 | 1,018,000 |
| 2004/04/05 | 1,119 | 1,148 | 1,115 | 1,140 | 717,000 |
| 2004/04/02 | 1,091 | 1,115 | 1,079 | 1,112 | 649,000 |
| 2004/04/01 | 1,078 | 1,083 | 1,060 | 1,066 | 370,000 |
| 2004/03/31 | 1,086 | 1,115 | 1,071 | 1,110 | 479,000 |
| 2004/03/30 | 1,090 | 1,094 | 1,076 | 1,086 | 362,000 |
| 2004/03/29 | 1,120 | 1,120 | 1,082 | 1,089 | 203,000 |
| 2004/03/26 | 1,108 | 1,130 | 1,100 | 1,120 | 608,000 |
| 2004/03/25 | 1,076 | 1,108 | 1,043 | 1,108 | 759,000 |
| 2004/03/24 | 1,067 | 1,076 | 1,055 | 1,068 | 1,020,000 |
| 2004/03/23 | 1,035 | 1,051 | 1,024 | 1,047 | 615,000 |
| 2004/03/22 | 1,041 | 1,042 | 1,026 | 1,038 | 320,000 |
| 2004/03/19 | 1,015 | 1,041 | 1,015 | 1,038 | 537,000 |
| 2004/03/18 | 1,020 | 1,027 | 972 | 1,015 | 637,000 |
| 2004/03/17 | 1,021 | 1,021 | 1,006 | 1,009 | 378,000 |
| 2004/03/16 | 1,037 | 1,038 | 1,019 | 1,020 | 255,000 |
| 2004/03/15 | 1,034 | 1,045 | 1,033 | 1,043 | 521,000 |
| 2004/03/12 | 1,025 | 1,042 | 1,025 | 1,032 | 260,000 |
| 2004/03/11 | 1,029 | 1,040 | 1,024 | 1,035 | 204,000 |
| 2004/03/10 | 1,045 | 1,048 | 1,036 | 1,036 | 1,060,000 |
| 2004/03/09 | 1,048 | 1,085 | 1,048 | 1,056 | 222,000 |
| 2004/03/08 | 1,075 | 1,078 | 1,068 | 1,068 | 258,000 |
| 2004/03/05 | 1,078 | 1,079 | 1,063 | 1,068 | 297,000 |
| 2004/03/04 | 1,080 | 1,094 | 1,077 | 1,083 | 204,000 |
| 2004/03/03 | 1,068 | 1,077 | 1,068 | 1,076 | 293,000 |
| 2004/03/02 | 1,073 | 1,078 | 1,053 | 1,067 | 718,000 |
| 2004/03/01 | 1,095 | 1,110 | 1,053 | 1,053 | 337,000 |
| 2004/02/27 | 1,070 | 1,099 | 1,060 | 1,094 | 227,000 |
| 2004/02/26 | 1,058 | 1,072 | 1,051 | 1,065 | 128,000 |
| 2004/02/25 | 1,059 | 1,062 | 1,038 | 1,038 | 140,000 |
| 2004/02/24 | 1,061 | 1,080 | 1,052 | 1,056 | 148,000 |
| 2004/02/23 | 1,045 | 1,070 | 1,040 | 1,040 | 89,000 |
| 2004/02/20 | 1,050 | 1,059 | 1,036 | 1,036 | 185,000 |
| 2004/02/19 | 1,085 | 1,094 | 1,066 | 1,070 | 147,000 |
| 2004/02/18 | 1,089 | 1,118 | 1,088 | 1,091 | 229,000 |
| 2004/02/17 | 1,095 | 1,132 | 1,087 | 1,123 | 260,000 |
| 2004/02/16 | 1,111 | 1,120 | 1,090 | 1,115 | 94,000 |
| 2004/02/13 | 1,086 | 1,115 | 1,073 | 1,110 | 148,000 |
| 2004/02/12 | 1,083 | 1,098 | 1,066 | 1,071 | 132,000 |
| 2004/02/10 | 1,093 | 1,120 | 1,086 | 1,099 | 128,000 |
| 2004/02/09 | 1,110 | 1,122 | 1,088 | 1,095 | 113,000 |
| 2004/02/06 | 1,127 | 1,127 | 1,103 | 1,110 | 122,000 |
| 2004/02/05 | 1,127 | 1,134 | 1,105 | 1,111 | 295,000 |
| 2004/02/04 | 1,116 | 1,118 | 1,105 | 1,111 | 215,000 |
| 2004/02/03 | 1,113 | 1,117 | 1,075 | 1,108 | 171,000 |
| 2004/02/02 | 1,118 | 1,130 | 1,112 | 1,113 | 77,000 |
| 2004/01/30 | 1,114 | 1,140 | 1,113 | 1,118 | 229,000 |
| 2004/01/29 | 1,101 | 1,110 | 1,086 | 1,094 | 156,000 |
| 2004/01/28 | 1,120 | 1,129 | 1,110 | 1,121 | 146,000 |
| 2004/01/27 | 1,134 | 1,140 | 1,112 | 1,112 | 183,000 |
| 2004/01/26 | 1,140 | 1,148 | 1,119 | 1,123 | 164,000 |
| 2004/01/23 | 1,133 | 1,133 | 1,102 | 1,118 | 134,000 |
| 2004/01/22 | 1,147 | 1,147 | 1,110 | 1,133 | 270,000 |
| 2004/01/21 | 1,131 | 1,142 | 1,103 | 1,138 | 195,000 |
| 2004/01/20 | 1,107 | 1,136 | 1,107 | 1,130 | 276,000 |
| 2004/01/19 | 1,108 | 1,127 | 1,084 | 1,102 | 134,000 |
| 2004/01/16 | 1,080 | 1,108 | 1,080 | 1,106 | 98,000 |
| 2004/01/15 | 1,133 | 1,133 | 1,092 | 1,097 | 133,000 |
| 2004/01/14 | 1,119 | 1,135 | 1,113 | 1,134 | 70,000 |
| 2004/01/13 | 1,169 | 1,170 | 1,123 | 1,128 | 124,000 |
| 2004/01/09 | 1,150 | 1,160 | 1,150 | 1,159 | 131,000 |
| 2004/01/08 | 1,105 | 1,130 | 1,103 | 1,130 | 226,000 |
| 2004/01/07 | 1,141 | 1,141 | 1,112 | 1,125 | 152,000 |
| 2004/01/06 | 1,165 | 1,169 | 1,140 | 1,142 | 132,000 |
| 2004/01/05 | 1,161 | 1,161 | 1,150 | 1,160 | 40,000 |