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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,693 | 1,693 | 1,653 | 1,660 | 88,000 |
| 2005/12/29 | 1,676 | 1,698 | 1,665 | 1,694 | 164,000 |
| 2005/12/28 | 1,680 | 1,685 | 1,640 | 1,673 | 285,000 |
| 2005/12/27 | 1,640 | 1,684 | 1,632 | 1,666 | 226,000 |
| 2005/12/26 | 1,657 | 1,705 | 1,650 | 1,691 | 408,000 |
| 2005/12/22 | 1,645 | 1,655 | 1,622 | 1,637 | 208,000 |
| 2005/12/21 | 1,655 | 1,664 | 1,641 | 1,655 | 444,000 |
| 2005/12/20 | 1,637 | 1,669 | 1,633 | 1,650 | 190,000 |
| 2005/12/19 | 1,632 | 1,639 | 1,607 | 1,638 | 337,000 |
| 2005/12/16 | 1,654 | 1,668 | 1,620 | 1,631 | 444,000 |
| 2005/12/15 | 1,694 | 1,715 | 1,665 | 1,684 | 689,000 |
| 2005/12/14 | 1,700 | 1,733 | 1,659 | 1,665 | 1,005,000 |
| 2005/12/13 | 1,616 | 1,620 | 1,588 | 1,619 | 294,000 |
| 2005/12/12 | 1,567 | 1,611 | 1,555 | 1,594 | 476,000 |
| 2005/12/09 | 1,527 | 1,577 | 1,523 | 1,568 | 408,000 |
| 2005/12/08 | 1,537 | 1,560 | 1,507 | 1,511 | 292,000 |
| 2005/12/07 | 1,563 | 1,586 | 1,541 | 1,559 | 288,000 |
| 2005/12/06 | 1,610 | 1,615 | 1,560 | 1,578 | 577,000 |
| 2005/12/05 | 1,600 | 1,647 | 1,571 | 1,640 | 611,000 |
| 2005/12/02 | 1,600 | 1,638 | 1,597 | 1,622 | 430,000 |
| 2005/12/01 | 1,549 | 1,573 | 1,531 | 1,571 | 262,000 |
| 2005/11/30 | 1,538 | 1,545 | 1,518 | 1,519 | 229,000 |
| 2005/11/29 | 1,546 | 1,570 | 1,530 | 1,544 | 346,000 |
| 2005/11/28 | 1,527 | 1,588 | 1,515 | 1,576 | 609,000 |
| 2005/11/25 | 1,496 | 1,525 | 1,470 | 1,517 | 436,000 |
| 2005/11/24 | 1,461 | 1,525 | 1,459 | 1,512 | 473,000 |
| 2005/11/22 | 1,438 | 1,467 | 1,430 | 1,459 | 306,000 |
| 2005/11/21 | 1,477 | 1,477 | 1,434 | 1,437 | 275,000 |
| 2005/11/18 | 1,419 | 1,449 | 1,415 | 1,443 | 612,000 |
| 2005/11/17 | 1,338 | 1,416 | 1,337 | 1,402 | 746,000 |
| 2005/11/16 | 1,300 | 1,342 | 1,300 | 1,328 | 349,000 |
| 2005/11/15 | 1,310 | 1,314 | 1,290 | 1,296 | 409,000 |
| 2005/11/14 | 1,322 | 1,327 | 1,300 | 1,310 | 540,000 |
| 2005/11/11 | 1,348 | 1,349 | 1,320 | 1,340 | 318,000 |
| 2005/11/10 | 1,340 | 1,353 | 1,315 | 1,328 | 262,000 |
| 2005/11/09 | 1,356 | 1,365 | 1,345 | 1,345 | 315,000 |
| 2005/11/08 | 1,341 | 1,367 | 1,321 | 1,357 | 306,000 |
| 2005/11/07 | 1,351 | 1,370 | 1,349 | 1,359 | 278,000 |
| 2005/11/04 | 1,344 | 1,359 | 1,344 | 1,352 | 320,000 |
| 2005/11/02 | 1,311 | 1,320 | 1,304 | 1,317 | 501,000 |
| 2005/11/01 | 1,301 | 1,350 | 1,298 | 1,320 | 266,000 |
| 2005/10/31 | 1,275 | 1,307 | 1,272 | 1,295 | 230,000 |
| 2005/10/28 | 1,278 | 1,289 | 1,278 | 1,279 | 240,000 |
| 2005/10/27 | 1,278 | 1,290 | 1,273 | 1,276 | 319,000 |
| 2005/10/26 | 1,256 | 1,280 | 1,256 | 1,262 | 403,000 |
| 2005/10/25 | 1,256 | 1,278 | 1,251 | 1,252 | 273,000 |
| 2005/10/24 | 1,269 | 1,276 | 1,245 | 1,247 | 165,000 |
| 2005/10/21 | 1,256 | 1,272 | 1,246 | 1,269 | 254,000 |
| 2005/10/20 | 1,275 | 1,281 | 1,254 | 1,257 | 154,000 |
| 2005/10/19 | 1,267 | 1,279 | 1,246 | 1,261 | 226,000 |
| 2005/10/18 | 1,287 | 1,298 | 1,281 | 1,286 | 144,000 |
| 2005/10/17 | 1,313 | 1,316 | 1,293 | 1,296 | 271,000 |
| 2005/10/14 | 1,323 | 1,333 | 1,307 | 1,310 | 308,000 |
| 2005/10/13 | 1,351 | 1,351 | 1,300 | 1,319 | 351,000 |
| 2005/10/12 | 1,392 | 1,398 | 1,363 | 1,363 | 354,000 |
| 2005/10/11 | 1,330 | 1,389 | 1,318 | 1,382 | 236,000 |
| 2005/10/07 | 1,351 | 1,360 | 1,330 | 1,345 | 198,000 |
| 2005/10/06 | 1,370 | 1,372 | 1,351 | 1,360 | 219,000 |
| 2005/10/05 | 1,391 | 1,391 | 1,371 | 1,383 | 312,000 |
| 2005/10/04 | 1,380 | 1,400 | 1,363 | 1,391 | 297,000 |
| 2005/10/03 | 1,348 | 1,388 | 1,340 | 1,388 | 213,000 |
| 2005/09/30 | 1,364 | 1,364 | 1,338 | 1,347 | 297,000 |
| 2005/09/29 | 1,331 | 1,350 | 1,326 | 1,338 | 267,000 |
| 2005/09/28 | 1,311 | 1,339 | 1,310 | 1,339 | 94,000 |
| 2005/09/27 | 1,328 | 1,340 | 1,301 | 1,325 | 142,000 |
| 2005/09/26 | 1,368 | 1,368 | 1,330 | 1,349 | 381,000 |
| 2005/09/22 | 1,291 | 1,304 | 1,288 | 1,290 | 108,000 |
| 2005/09/21 | 1,300 | 1,313 | 1,290 | 1,311 | 192,000 |
| 2005/09/20 | 1,289 | 1,305 | 1,289 | 1,300 | 133,000 |
| 2005/09/16 | 1,310 | 1,311 | 1,282 | 1,304 | 191,000 |
| 2005/09/15 | 1,283 | 1,313 | 1,283 | 1,307 | 470,000 |
| 2005/09/14 | 1,242 | 1,282 | 1,242 | 1,273 | 256,000 |
| 2005/09/13 | 1,265 | 1,265 | 1,251 | 1,258 | 102,000 |
| 2005/09/12 | 1,275 | 1,286 | 1,251 | 1,260 | 140,000 |
| 2005/09/09 | 1,260 | 1,279 | 1,256 | 1,272 | 460,000 |
| 2005/09/08 | 1,263 | 1,263 | 1,235 | 1,245 | 281,000 |
| 2005/09/07 | 1,270 | 1,272 | 1,259 | 1,265 | 266,000 |
| 2005/09/06 | 1,269 | 1,269 | 1,260 | 1,263 | 267,000 |
| 2005/09/05 | 1,247 | 1,275 | 1,247 | 1,269 | 399,000 |
| 2005/09/02 | 1,228 | 1,252 | 1,216 | 1,247 | 732,000 |
| 2005/09/01 | 1,230 | 1,234 | 1,200 | 1,210 | 526,000 |
| 2005/08/31 | 1,196 | 1,222 | 1,193 | 1,217 | 345,000 |
| 2005/08/30 | 1,188 | 1,200 | 1,177 | 1,197 | 182,000 |
| 2005/08/29 | 1,172 | 1,180 | 1,163 | 1,168 | 204,000 |
| 2005/08/26 | 1,180 | 1,180 | 1,171 | 1,171 | 157,000 |
| 2005/08/25 | 1,165 | 1,189 | 1,165 | 1,180 | 300,000 |
| 2005/08/24 | 1,167 | 1,193 | 1,167 | 1,179 | 265,000 |
| 2005/08/23 | 1,199 | 1,208 | 1,185 | 1,185 | 254,000 |
| 2005/08/22 | 1,187 | 1,199 | 1,187 | 1,199 | 128,000 |
| 2005/08/19 | 1,198 | 1,198 | 1,187 | 1,196 | 179,000 |
| 2005/08/18 | 1,204 | 1,212 | 1,197 | 1,203 | 174,000 |
| 2005/08/17 | 1,209 | 1,210 | 1,199 | 1,207 | 171,000 |
| 2005/08/16 | 1,208 | 1,214 | 1,193 | 1,214 | 264,000 |
| 2005/08/15 | 1,193 | 1,214 | 1,185 | 1,200 | 223,000 |
| 2005/08/12 | 1,178 | 1,189 | 1,155 | 1,185 | 178,000 |
| 2005/08/11 | 1,174 | 1,184 | 1,170 | 1,178 | 347,000 |
| 2005/08/10 | 1,146 | 1,166 | 1,146 | 1,166 | 233,000 |
| 2005/08/09 | 1,131 | 1,147 | 1,122 | 1,143 | 121,000 |
| 2005/08/08 | 1,111 | 1,117 | 1,090 | 1,111 | 149,000 |
| 2005/08/05 | 1,153 | 1,153 | 1,116 | 1,118 | 170,000 |
| 2005/08/04 | 1,148 | 1,155 | 1,147 | 1,150 | 220,000 |
| 2005/08/03 | 1,154 | 1,156 | 1,149 | 1,150 | 126,000 |
| 2005/08/02 | 1,159 | 1,159 | 1,146 | 1,153 | 200,000 |
| 2005/08/01 | 1,150 | 1,159 | 1,149 | 1,155 | 258,000 |
| 2005/07/29 | 1,145 | 1,147 | 1,129 | 1,130 | 190,000 |
| 2005/07/28 | 1,150 | 1,150 | 1,144 | 1,144 | 73,000 |
| 2005/07/27 | 1,133 | 1,145 | 1,131 | 1,143 | 132,000 |
| 2005/07/26 | 1,146 | 1,147 | 1,133 | 1,134 | 192,000 |
| 2005/07/25 | 1,157 | 1,164 | 1,150 | 1,150 | 113,000 |
| 2005/07/22 | 1,178 | 1,179 | 1,156 | 1,156 | 164,000 |
| 2005/07/21 | 1,183 | 1,185 | 1,168 | 1,177 | 350,000 |
| 2005/07/20 | 1,150 | 1,152 | 1,144 | 1,149 | 121,000 |
| 2005/07/19 | 1,146 | 1,149 | 1,142 | 1,147 | 131,000 |
| 2005/07/15 | 1,156 | 1,161 | 1,141 | 1,141 | 201,000 |
| 2005/07/14 | 1,150 | 1,152 | 1,145 | 1,147 | 134,000 |
| 2005/07/13 | 1,135 | 1,143 | 1,129 | 1,141 | 166,000 |
| 2005/07/12 | 1,143 | 1,147 | 1,131 | 1,131 | 181,000 |
| 2005/07/11 | 1,144 | 1,153 | 1,137 | 1,138 | 189,000 |
| 2005/07/08 | 1,156 | 1,156 | 1,137 | 1,138 | 158,000 |
| 2005/07/07 | 1,157 | 1,160 | 1,151 | 1,156 | 81,000 |
| 2005/07/06 | 1,171 | 1,176 | 1,158 | 1,162 | 177,000 |
| 2005/07/05 | 1,172 | 1,177 | 1,168 | 1,168 | 124,000 |
| 2005/07/04 | 1,187 | 1,189 | 1,175 | 1,180 | 112,000 |
| 2005/07/01 | 1,180 | 1,194 | 1,177 | 1,180 | 122,000 |
| 2005/06/30 | 1,190 | 1,191 | 1,172 | 1,180 | 205,000 |
| 2005/06/29 | 1,213 | 1,213 | 1,187 | 1,191 | 291,000 |
| 2005/06/28 | 1,187 | 1,222 | 1,187 | 1,218 | 548,000 |
| 2005/06/27 | 1,180 | 1,183 | 1,174 | 1,181 | 416,000 |
| 2005/06/24 | 1,181 | 1,188 | 1,177 | 1,183 | 309,000 |
| 2005/06/23 | 1,185 | 1,193 | 1,185 | 1,187 | 238,000 |
| 2005/06/22 | 1,178 | 1,198 | 1,178 | 1,190 | 321,000 |
| 2005/06/21 | 1,176 | 1,187 | 1,174 | 1,185 | 303,000 |
| 2005/06/20 | 1,182 | 1,182 | 1,174 | 1,179 | 76,000 |
| 2005/06/17 | 1,183 | 1,190 | 1,168 | 1,174 | 273,000 |
| 2005/06/16 | 1,183 | 1,198 | 1,181 | 1,192 | 277,000 |
| 2005/06/15 | 1,160 | 1,182 | 1,140 | 1,182 | 247,000 |
| 2005/06/14 | 1,145 | 1,145 | 1,133 | 1,142 | 90,000 |
| 2005/06/13 | 1,150 | 1,164 | 1,143 | 1,151 | 55,000 |
| 2005/06/10 | 1,152 | 1,167 | 1,140 | 1,162 | 209,000 |
| 2005/06/09 | 1,166 | 1,166 | 1,146 | 1,155 | 154,000 |
| 2005/06/08 | 1,159 | 1,168 | 1,153 | 1,163 | 242,000 |
| 2005/06/07 | 1,143 | 1,143 | 1,135 | 1,142 | 151,000 |
| 2005/06/06 | 1,141 | 1,153 | 1,139 | 1,146 | 218,000 |
| 2005/06/03 | 1,178 | 1,178 | 1,156 | 1,164 | 238,000 |
| 2005/06/02 | 1,180 | 1,190 | 1,177 | 1,183 | 183,000 |
| 2005/06/01 | 1,173 | 1,185 | 1,170 | 1,175 | 395,000 |
| 2005/05/31 | 1,146 | 1,174 | 1,145 | 1,174 | 492,000 |
| 2005/05/30 | 1,112 | 1,143 | 1,103 | 1,139 | 281,000 |
| 2005/05/27 | 1,086 | 1,110 | 1,070 | 1,110 | 282,000 |
| 2005/05/26 | 1,072 | 1,088 | 1,056 | 1,079 | 207,000 |
| 2005/05/25 | 1,090 | 1,097 | 1,060 | 1,074 | 176,000 |
| 2005/05/24 | 1,120 | 1,120 | 1,091 | 1,097 | 120,000 |
| 2005/05/23 | 1,101 | 1,105 | 1,090 | 1,100 | 141,000 |
| 2005/05/20 | 1,094 | 1,114 | 1,094 | 1,096 | 184,000 |
| 2005/05/19 | 1,071 | 1,089 | 1,071 | 1,089 | 298,000 |
| 2005/05/18 | 1,100 | 1,100 | 1,064 | 1,073 | 238,000 |
| 2005/05/17 | 1,107 | 1,116 | 1,092 | 1,093 | 211,000 |
| 2005/05/16 | 1,107 | 1,110 | 1,100 | 1,101 | 85,000 |
| 2005/05/13 | 1,116 | 1,124 | 1,100 | 1,103 | 210,000 |
| 2005/05/12 | 1,139 | 1,139 | 1,122 | 1,122 | 176,000 |
| 2005/05/11 | 1,121 | 1,139 | 1,119 | 1,132 | 221,000 |
| 2005/05/10 | 1,125 | 1,141 | 1,122 | 1,141 | 279,000 |
| 2005/05/09 | 1,120 | 1,123 | 1,114 | 1,118 | 387,000 |
| 2005/05/06 | 1,115 | 1,125 | 1,115 | 1,118 | 136,000 |
| 2005/05/02 | 1,109 | 1,115 | 1,091 | 1,110 | 200,000 |
| 2005/04/28 | 1,126 | 1,126 | 1,104 | 1,109 | 333,000 |
| 2005/04/27 | 1,136 | 1,140 | 1,129 | 1,138 | 202,000 |
| 2005/04/26 | 1,155 | 1,159 | 1,137 | 1,138 | 167,000 |
| 2005/04/25 | 1,133 | 1,153 | 1,133 | 1,148 | 267,000 |
| 2005/04/22 | 1,142 | 1,157 | 1,133 | 1,153 | 407,000 |
| 2005/04/21 | 1,100 | 1,110 | 1,080 | 1,102 | 327,000 |
| 2005/04/20 | 1,147 | 1,155 | 1,126 | 1,127 | 631,000 |
| 2005/04/19 | 1,091 | 1,092 | 1,070 | 1,087 | 348,000 |
| 2005/04/18 | 1,073 | 1,073 | 1,046 | 1,051 | 441,000 |
| 2005/04/15 | 1,137 | 1,137 | 1,100 | 1,104 | 296,000 |
| 2005/04/14 | 1,129 | 1,146 | 1,110 | 1,138 | 466,000 |
| 2005/04/13 | 1,182 | 1,182 | 1,164 | 1,167 | 260,000 |
| 2005/04/12 | 1,210 | 1,210 | 1,176 | 1,188 | 283,000 |
| 2005/04/11 | 1,225 | 1,226 | 1,205 | 1,207 | 165,000 |
| 2005/04/08 | 1,211 | 1,227 | 1,207 | 1,225 | 368,000 |
| 2005/04/07 | 1,218 | 1,220 | 1,198 | 1,206 | 372,000 |
| 2005/04/06 | 1,230 | 1,230 | 1,201 | 1,209 | 322,000 |
| 2005/04/05 | 1,224 | 1,236 | 1,216 | 1,228 | 374,000 |
| 2005/04/04 | 1,191 | 1,222 | 1,185 | 1,219 | 209,000 |
| 2005/04/01 | 1,192 | 1,211 | 1,185 | 1,211 | 208,000 |
| 2005/03/31 | 1,183 | 1,215 | 1,181 | 1,212 | 501,000 |
| 2005/03/30 | 1,175 | 1,175 | 1,142 | 1,161 | 627,000 |
| 2005/03/29 | 1,219 | 1,224 | 1,195 | 1,195 | 434,000 |
| 2005/03/28 | 1,211 | 1,236 | 1,208 | 1,231 | 254,000 |
| 2005/03/25 | 1,191 | 1,217 | 1,187 | 1,214 | 351,000 |
| 2005/03/24 | 1,161 | 1,193 | 1,161 | 1,186 | 221,000 |
| 2005/03/23 | 1,156 | 1,172 | 1,154 | 1,169 | 312,000 |
| 2005/03/22 | 1,181 | 1,189 | 1,155 | 1,156 | 418,000 |
| 2005/03/18 | 1,194 | 1,194 | 1,183 | 1,186 | 140,000 |
| 2005/03/17 | 1,210 | 1,210 | 1,184 | 1,194 | 183,000 |
| 2005/03/16 | 1,221 | 1,225 | 1,205 | 1,216 | 297,000 |
| 2005/03/15 | 1,213 | 1,223 | 1,205 | 1,214 | 362,000 |
| 2005/03/14 | 1,192 | 1,210 | 1,191 | 1,202 | 346,000 |
| 2005/03/11 | 1,178 | 1,196 | 1,178 | 1,194 | 389,000 |
| 2005/03/10 | 1,191 | 1,198 | 1,183 | 1,190 | 328,000 |
| 2005/03/09 | 1,191 | 1,202 | 1,178 | 1,197 | 419,000 |
| 2005/03/08 | 1,190 | 1,198 | 1,165 | 1,190 | 333,000 |
| 2005/03/07 | 1,221 | 1,223 | 1,187 | 1,190 | 490,000 |
| 2005/03/04 | 1,211 | 1,211 | 1,195 | 1,201 | 238,000 |
| 2005/03/03 | 1,222 | 1,222 | 1,203 | 1,208 | 248,000 |
| 2005/03/02 | 1,235 | 1,235 | 1,216 | 1,223 | 390,000 |
| 2005/03/01 | 1,212 | 1,240 | 1,202 | 1,234 | 593,000 |
| 2005/02/28 | 1,207 | 1,215 | 1,190 | 1,211 | 561,000 |
| 2005/02/25 | 1,160 | 1,216 | 1,160 | 1,207 | 1,592,000 |
| 2005/02/24 | 1,125 | 1,149 | 1,120 | 1,149 | 667,000 |
| 2005/02/23 | 1,110 | 1,120 | 1,110 | 1,114 | 731,000 |
| 2005/02/22 | 1,127 | 1,127 | 1,104 | 1,104 | 301,000 |
| 2005/02/21 | 1,119 | 1,120 | 1,098 | 1,100 | 427,000 |
| 2005/02/18 | 1,122 | 1,126 | 1,091 | 1,102 | 436,000 |
| 2005/02/17 | 1,135 | 1,135 | 1,120 | 1,122 | 559,000 |
| 2005/02/16 | 1,114 | 1,138 | 1,105 | 1,136 | 911,000 |
| 2005/02/15 | 1,082 | 1,117 | 1,082 | 1,111 | 726,000 |
| 2005/02/14 | 1,077 | 1,087 | 1,075 | 1,081 | 489,000 |
| 2005/02/10 | 1,027 | 1,078 | 1,025 | 1,072 | 611,000 |
| 2005/02/09 | 1,023 | 1,055 | 1,016 | 1,054 | 539,000 |
| 2005/02/08 | 1,019 | 1,025 | 1,005 | 1,005 | 132,000 |
| 2005/02/07 | 1,018 | 1,029 | 1,010 | 1,022 | 246,000 |
| 2005/02/04 | 1,001 | 1,001 | 990 | 999 | 209,000 |
| 2005/02/03 | 1,037 | 1,040 | 996 | 1,001 | 508,000 |
| 2005/02/02 | 1,009 | 1,019 | 999 | 1,019 | 341,000 |
| 2005/02/01 | 1,010 | 1,010 | 990 | 1,004 | 315,000 |
| 2005/01/31 | 980 | 1,014 | 971 | 1,012 | 415,000 |
| 2005/01/28 | 1,008 | 1,010 | 992 | 996 | 235,000 |
| 2005/01/27 | 1,030 | 1,032 | 1,017 | 1,020 | 151,000 |
| 2005/01/26 | 1,035 | 1,038 | 1,018 | 1,023 | 535,000 |
| 2005/01/25 | 1,066 | 1,085 | 1,021 | 1,044 | 804,000 |
| 2005/01/24 | 1,008 | 1,074 | 1,004 | 1,056 | 255,000 |
| 2005/01/21 | 1,014 | 1,019 | 1,008 | 1,012 | 82,000 |
| 2005/01/20 | 1,003 | 1,027 | 1,003 | 1,018 | 108,000 |
| 2005/01/19 | 1,037 | 1,047 | 1,026 | 1,026 | 135,000 |
| 2005/01/18 | 1,062 | 1,065 | 1,041 | 1,047 | 131,000 |
| 2005/01/17 | 1,070 | 1,070 | 1,060 | 1,062 | 118,000 |
| 2005/01/14 | 1,055 | 1,068 | 1,046 | 1,067 | 214,000 |
| 2005/01/13 | 1,057 | 1,067 | 1,055 | 1,061 | 221,000 |
| 2005/01/12 | 1,063 | 1,068 | 1,052 | 1,062 | 163,000 |
| 2005/01/11 | 1,038 | 1,063 | 1,038 | 1,060 | 170,000 |
| 2005/01/07 | 1,022 | 1,039 | 1,021 | 1,037 | 137,000 |
| 2005/01/06 | 1,012 | 1,028 | 1,011 | 1,025 | 119,000 |
| 2005/01/05 | 1,021 | 1,029 | 1,011 | 1,021 | 101,000 |
| 2005/01/04 | 1,024 | 1,029 | 1,018 | 1,028 | 40,000 |