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 |
|---|---|---|---|---|---|
| 2009/12/30 | 638 | 638 | 625 | 625 | 126,000 |
| 2009/12/29 | 633 | 635 | 629 | 630 | 125,000 |
| 2009/12/28 | 637 | 642 | 632 | 633 | 178,000 |
| 2009/12/25 | 639 | 643 | 631 | 636 | 355,000 |
| 2009/12/24 | 630 | 638 | 626 | 636 | 361,000 |
| 2009/12/22 | 628 | 630 | 622 | 628 | 196,000 |
| 2009/12/21 | 620 | 627 | 618 | 622 | 308,000 |
| 2009/12/18 | 609 | 617 | 602 | 613 | 307,000 |
| 2009/12/17 | 617 | 619 | 610 | 615 | 356,000 |
| 2009/12/16 | 620 | 622 | 611 | 619 | 246,000 |
| 2009/12/15 | 605 | 622 | 602 | 615 | 495,000 |
| 2009/12/14 | 610 | 614 | 600 | 612 | 384,000 |
| 2009/12/11 | 601 | 611 | 593 | 608 | 380,000 |
| 2009/12/10 | 621 | 621 | 596 | 601 | 532,000 |
| 2009/12/09 | 620 | 624 | 611 | 621 | 241,000 |
| 2009/12/08 | 628 | 628 | 613 | 622 | 537,000 |
| 2009/12/07 | 619 | 633 | 619 | 627 | 510,000 |
| 2009/12/04 | 610 | 614 | 595 | 614 | 462,000 |
| 2009/12/03 | 595 | 614 | 593 | 612 | 620,000 |
| 2009/12/02 | 598 | 610 | 589 | 599 | 581,000 |
| 2009/12/01 | 588 | 612 | 576 | 608 | 1,297,000 |
| 2009/11/30 | 596 | 611 | 596 | 608 | 550,000 |
| 2009/11/27 | 600 | 603 | 585 | 587 | 506,000 |
| 2009/11/26 | 607 | 626 | 602 | 616 | 1,257,000 |
| 2009/11/25 | 580 | 609 | 572 | 608 | 1,401,000 |
| 2009/11/24 | 574 | 584 | 559 | 580 | 1,180,000 |
| 2009/11/20 | 546 | 561 | 544 | 559 | 435,000 |
| 2009/11/19 | 562 | 565 | 540 | 548 | 709,000 |
| 2009/11/18 | 563 | 568 | 552 | 561 | 431,000 |
| 2009/11/17 | 572 | 574 | 555 | 558 | 599,000 |
| 2009/11/16 | 577 | 578 | 564 | 566 | 648,000 |
| 2009/11/13 | 580 | 585 | 566 | 581 | 585,000 |
| 2009/11/12 | 587 | 594 | 566 | 570 | 608,000 |
| 2009/11/11 | 570 | 590 | 570 | 590 | 655,000 |
| 2009/11/10 | 586 | 592 | 577 | 582 | 569,000 |
| 2009/11/09 | 580 | 585 | 575 | 577 | 332,000 |
| 2009/11/06 | 590 | 593 | 580 | 584 | 486,000 |
| 2009/11/05 | 569 | 591 | 555 | 575 | 1,341,000 |
| 2009/11/04 | 577 | 582 | 567 | 579 | 646,000 |
| 2009/11/02 | 550 | 584 | 547 | 579 | 1,238,000 |
| 2009/10/30 | 550 | 572 | 542 | 562 | 3,487,000 |
| 2009/10/29 | 536 | 536 | 534 | 536 | 1,160,000 |
| 2009/10/28 | 462 | 462 | 447 | 456 | 411,000 |
| 2009/10/27 | 476 | 476 | 461 | 467 | 456,000 |
| 2009/10/26 | 472 | 478 | 472 | 475 | 294,000 |
| 2009/10/23 | 490 | 490 | 474 | 475 | 495,000 |
| 2009/10/22 | 486 | 486 | 471 | 483 | 731,000 |
| 2009/10/21 | 494 | 499 | 488 | 494 | 616,000 |
| 2009/10/20 | 516 | 526 | 511 | 514 | 274,000 |
| 2009/10/19 | 492 | 508 | 489 | 506 | 298,000 |
| 2009/10/16 | 520 | 520 | 500 | 502 | 324,000 |
| 2009/10/15 | 524 | 528 | 517 | 522 | 246,000 |
| 2009/10/14 | 519 | 521 | 515 | 516 | 290,000 |
| 2009/10/13 | 531 | 531 | 524 | 529 | 236,000 |
| 2009/10/09 | 512 | 525 | 503 | 518 | 290,000 |
| 2009/10/08 | 504 | 513 | 495 | 511 | 422,000 |
| 2009/10/07 | 495 | 515 | 495 | 509 | 443,000 |
| 2009/10/06 | 485 | 499 | 485 | 490 | 361,000 |
| 2009/10/05 | 484 | 486 | 475 | 480 | 311,000 |
| 2009/10/02 | 489 | 495 | 476 | 489 | 467,000 |
| 2009/10/01 | 524 | 527 | 505 | 509 | 311,000 |
| 2009/09/30 | 528 | 537 | 525 | 536 | 253,000 |
| 2009/09/29 | 539 | 540 | 523 | 532 | 348,000 |
| 2009/09/28 | 551 | 551 | 531 | 540 | 347,000 |
| 2009/09/25 | 552 | 568 | 552 | 566 | 358,000 |
| 2009/09/24 | 559 | 564 | 541 | 564 | 715,000 |
| 2009/09/18 | 550 | 553 | 535 | 540 | 644,000 |
| 2009/09/17 | 550 | 551 | 541 | 549 | 445,000 |
| 2009/09/16 | 544 | 553 | 531 | 533 | 523,000 |
| 2009/09/15 | 550 | 555 | 540 | 541 | 485,000 |
| 2009/09/14 | 565 | 565 | 538 | 540 | 479,000 |
| 2009/09/11 | 586 | 586 | 565 | 568 | 389,000 |
| 2009/09/10 | 569 | 583 | 567 | 580 | 394,000 |
| 2009/09/09 | 565 | 575 | 558 | 562 | 363,000 |
| 2009/09/08 | 566 | 566 | 552 | 560 | 390,000 |
| 2009/09/07 | 562 | 562 | 550 | 556 | 419,000 |
| 2009/09/04 | 569 | 569 | 550 | 552 | 504,000 |
| 2009/09/03 | 585 | 585 | 565 | 568 | 549,000 |
| 2009/09/02 | 587 | 592 | 582 | 586 | 325,000 |
| 2009/09/01 | 590 | 604 | 586 | 595 | 264,000 |
| 2009/08/31 | 604 | 609 | 587 | 597 | 249,000 |
| 2009/08/28 | 593 | 604 | 591 | 602 | 339,000 |
| 2009/08/27 | 602 | 603 | 586 | 590 | 384,000 |
| 2009/08/26 | 612 | 612 | 600 | 607 | 163,000 |
| 2009/08/25 | 613 | 613 | 599 | 604 | 310,000 |
| 2009/08/24 | 608 | 617 | 606 | 614 | 277,000 |
| 2009/08/21 | 615 | 615 | 586 | 601 | 263,000 |
| 2009/08/20 | 610 | 613 | 597 | 610 | 249,000 |
| 2009/08/19 | 622 | 622 | 603 | 607 | 315,000 |
| 2009/08/18 | 611 | 619 | 608 | 614 | 308,000 |
| 2009/08/17 | 618 | 624 | 614 | 621 | 218,000 |
| 2009/08/14 | 626 | 636 | 617 | 627 | 247,000 |
| 2009/08/13 | 625 | 635 | 623 | 632 | 287,000 |
| 2009/08/12 | 617 | 624 | 612 | 615 | 271,000 |
| 2009/08/11 | 615 | 627 | 615 | 627 | 268,000 |
| 2009/08/10 | 616 | 618 | 608 | 614 | 160,000 |
| 2009/08/07 | 601 | 608 | 594 | 606 | 350,000 |
| 2009/08/06 | 596 | 606 | 594 | 600 | 251,000 |
| 2009/08/05 | 618 | 618 | 593 | 595 | 286,000 |
| 2009/08/04 | 629 | 633 | 607 | 609 | 381,000 |
| 2009/08/03 | 625 | 632 | 618 | 626 | 477,000 |
| 2009/07/31 | 628 | 636 | 617 | 624 | 710,000 |
| 2009/07/30 | 660 | 660 | 607 | 626 | 892,000 |
| 2009/07/29 | 653 | 667 | 644 | 667 | 552,000 |
| 2009/07/28 | 649 | 656 | 642 | 655 | 439,000 |
| 2009/07/27 | 630 | 646 | 630 | 644 | 361,000 |
| 2009/07/24 | 640 | 640 | 622 | 628 | 450,000 |
| 2009/07/23 | 618 | 633 | 617 | 622 | 658,000 |
| 2009/07/22 | 584 | 592 | 583 | 589 | 198,000 |
| 2009/07/21 | 575 | 585 | 566 | 584 | 360,000 |
| 2009/07/17 | 559 | 562 | 540 | 545 | 213,000 |
| 2009/07/16 | 576 | 581 | 546 | 550 | 307,000 |
| 2009/07/15 | 553 | 564 | 541 | 546 | 283,000 |
| 2009/07/14 | 554 | 561 | 542 | 555 | 335,000 |
| 2009/07/13 | 565 | 572 | 526 | 526 | 340,000 |
| 2009/07/10 | 576 | 586 | 564 | 565 | 218,000 |
| 2009/07/09 | 575 | 583 | 566 | 575 | 217,000 |
| 2009/07/08 | 599 | 599 | 575 | 582 | 290,000 |
| 2009/07/07 | 622 | 628 | 602 | 608 | 251,000 |
| 2009/07/06 | 637 | 646 | 618 | 629 | 251,000 |
| 2009/07/03 | 613 | 653 | 610 | 647 | 595,000 |
| 2009/07/02 | 614 | 636 | 609 | 630 | 646,000 |
| 2009/07/01 | 599 | 620 | 595 | 610 | 422,000 |
| 2009/06/30 | 595 | 600 | 594 | 599 | 303,000 |
| 2009/06/29 | 592 | 597 | 577 | 585 | 212,000 |
| 2009/06/26 | 597 | 601 | 583 | 597 | 269,000 |
| 2009/06/25 | 601 | 605 | 585 | 588 | 524,000 |
| 2009/06/24 | 551 | 563 | 549 | 562 | 224,000 |
| 2009/06/23 | 566 | 566 | 547 | 550 | 279,000 |
| 2009/06/22 | 554 | 579 | 553 | 572 | 356,000 |
| 2009/06/19 | 565 | 573 | 541 | 550 | 392,000 |
| 2009/06/18 | 582 | 585 | 560 | 568 | 191,000 |
| 2009/06/17 | 565 | 579 | 565 | 574 | 312,000 |
| 2009/06/16 | 582 | 585 | 561 | 576 | 285,000 |
| 2009/06/15 | 616 | 616 | 595 | 597 | 308,000 |
| 2009/06/12 | 624 | 629 | 610 | 613 | 520,000 |
| 2009/06/11 | 625 | 631 | 620 | 624 | 451,000 |
| 2009/06/10 | 628 | 628 | 615 | 620 | 492,000 |
| 2009/06/09 | 620 | 633 | 613 | 627 | 572,000 |
| 2009/06/08 | 624 | 627 | 608 | 622 | 537,000 |
| 2009/06/05 | 596 | 615 | 582 | 608 | 515,000 |
| 2009/06/04 | 576 | 609 | 575 | 598 | 489,000 |
| 2009/06/03 | 570 | 581 | 570 | 579 | 331,000 |
| 2009/06/02 | 582 | 584 | 565 | 574 | 508,000 |
| 2009/06/01 | 568 | 574 | 561 | 566 | 204,000 |
| 2009/05/29 | 562 | 569 | 556 | 567 | 316,000 |
| 2009/05/28 | 533 | 564 | 533 | 558 | 449,000 |
| 2009/05/27 | 547 | 552 | 542 | 548 | 337,000 |
| 2009/05/26 | 545 | 549 | 531 | 541 | 161,000 |
| 2009/05/25 | 538 | 546 | 537 | 545 | 294,000 |
| 2009/05/22 | 520 | 536 | 510 | 534 | 362,000 |
| 2009/05/21 | 515 | 525 | 510 | 523 | 414,000 |
| 2009/05/20 | 542 | 546 | 525 | 531 | 298,000 |
| 2009/05/19 | 525 | 538 | 519 | 538 | 389,000 |
| 2009/05/18 | 514 | 517 | 507 | 511 | 275,000 |
| 2009/05/15 | 523 | 540 | 516 | 534 | 321,000 |
| 2009/05/14 | 533 | 538 | 524 | 531 | 339,000 |
| 2009/05/13 | 567 | 567 | 542 | 548 | 361,000 |
| 2009/05/12 | 567 | 573 | 560 | 566 | 274,000 |
| 2009/05/11 | 567 | 578 | 560 | 566 | 254,000 |
| 2009/05/08 | 578 | 580 | 567 | 575 | 490,000 |
| 2009/05/07 | 594 | 594 | 572 | 581 | 461,000 |
| 2009/05/01 | 529 | 571 | 525 | 565 | 958,000 |
| 2009/04/30 | 507 | 523 | 507 | 519 | 237,000 |
| 2009/04/28 | 521 | 530 | 497 | 498 | 270,000 |
| 2009/04/27 | 522 | 524 | 513 | 521 | 214,000 |
| 2009/04/24 | 533 | 538 | 514 | 516 | 246,000 |
| 2009/04/23 | 518 | 530 | 507 | 526 | 382,000 |
| 2009/04/22 | 523 | 532 | 517 | 525 | 308,000 |
| 2009/04/21 | 510 | 514 | 501 | 513 | 325,000 |
| 2009/04/20 | 505 | 521 | 498 | 521 | 393,000 |
| 2009/04/17 | 501 | 506 | 491 | 497 | 457,000 |
| 2009/04/16 | 510 | 510 | 480 | 481 | 612,000 |
| 2009/04/15 | 505 | 505 | 485 | 490 | 406,000 |
| 2009/04/14 | 513 | 515 | 498 | 500 | 378,000 |
| 2009/04/13 | 507 | 523 | 507 | 508 | 361,000 |
| 2009/04/10 | 542 | 542 | 501 | 513 | 481,000 |
| 2009/04/09 | 518 | 535 | 516 | 532 | 289,000 |
| 2009/04/08 | 526 | 526 | 505 | 508 | 309,000 |
| 2009/04/07 | 548 | 548 | 530 | 535 | 389,000 |
| 2009/04/06 | 527 | 570 | 522 | 551 | 524,000 |
| 2009/04/03 | 529 | 535 | 510 | 533 | 693,000 |
| 2009/04/02 | 512 | 529 | 510 | 523 | 499,000 |
| 2009/04/01 | 493 | 510 | 491 | 508 | 355,000 |
| 2009/03/31 | 485 | 505 | 482 | 483 | 403,000 |
| 2009/03/30 | 535 | 543 | 488 | 492 | 877,000 |
| 2009/03/27 | 529 | 560 | 529 | 555 | 1,026,000 |
| 2009/03/26 | 484 | 529 | 483 | 527 | 783,000 |
| 2009/03/25 | 497 | 498 | 471 | 481 | 572,000 |
| 2009/03/24 | 513 | 518 | 489 | 497 | 549,000 |
| 2009/03/23 | 470 | 488 | 466 | 488 | 538,000 |
| 2009/03/19 | 479 | 482 | 464 | 469 | 490,000 |
| 2009/03/18 | 491 | 496 | 462 | 469 | 754,000 |
| 2009/03/17 | 485 | 491 | 478 | 483 | 633,000 |
| 2009/03/16 | 465 | 496 | 465 | 487 | 1,514,000 |
| 2009/03/13 | 438 | 466 | 438 | 458 | 1,345,000 |
| 2009/03/12 | 409 | 435 | 409 | 428 | 945,000 |
| 2009/03/11 | 420 | 424 | 416 | 419 | 1,016,000 |
| 2009/03/10 | 390 | 412 | 382 | 405 | 1,684,000 |
| 2009/03/09 | 401 | 417 | 394 | 395 | 1,165,000 |
| 2009/03/06 | 388 | 393 | 376 | 381 | 593,000 |
| 2009/03/05 | 384 | 407 | 384 | 400 | 655,000 |
| 2009/03/04 | 386 | 386 | 367 | 373 | 603,000 |
| 2009/03/03 | 370 | 389 | 369 | 389 | 271,000 |
| 2009/03/02 | 375 | 385 | 372 | 382 | 228,000 |
| 2009/02/27 | 377 | 385 | 372 | 380 | 196,000 |
| 2009/02/26 | 377 | 394 | 374 | 377 | 342,000 |
| 2009/02/25 | 380 | 386 | 364 | 382 | 375,000 |
| 2009/02/24 | 352 | 362 | 352 | 361 | 296,000 |
| 2009/02/23 | 360 | 365 | 350 | 362 | 264,000 |
| 2009/02/20 | 370 | 374 | 358 | 363 | 217,000 |
| 2009/02/19 | 370 | 375 | 360 | 369 | 438,000 |
| 2009/02/18 | 358 | 368 | 355 | 365 | 351,000 |
| 2009/02/17 | 368 | 371 | 359 | 363 | 283,000 |
| 2009/02/16 | 375 | 380 | 367 | 372 | 370,000 |
| 2009/02/13 | 371 | 373 | 356 | 370 | 584,000 |
| 2009/02/12 | 376 | 384 | 366 | 368 | 432,000 |
| 2009/02/10 | 396 | 400 | 376 | 386 | 485,000 |
| 2009/02/09 | 387 | 404 | 385 | 391 | 1,245,000 |
| 2009/02/06 | 361 | 379 | 361 | 377 | 687,000 |
| 2009/02/05 | 363 | 369 | 355 | 356 | 314,000 |
| 2009/02/04 | 343 | 372 | 343 | 365 | 434,000 |
| 2009/02/03 | 342 | 356 | 337 | 339 | 455,000 |
| 2009/02/02 | 341 | 342 | 335 | 336 | 383,000 |
| 2009/01/30 | 364 | 364 | 340 | 351 | 396,000 |
| 2009/01/29 | 371 | 395 | 366 | 367 | 687,000 |
| 2009/01/28 | 370 | 372 | 358 | 370 | 446,000 |
| 2009/01/27 | 362 | 369 | 353 | 366 | 364,000 |
| 2009/01/26 | 361 | 373 | 352 | 357 | 339,000 |
| 2009/01/23 | 382 | 382 | 363 | 364 | 395,000 |
| 2009/01/22 | 379 | 382 | 365 | 381 | 299,000 |
| 2009/01/21 | 386 | 390 | 373 | 373 | 392,000 |
| 2009/01/20 | 408 | 410 | 387 | 401 | 216,000 |
| 2009/01/19 | 409 | 414 | 406 | 409 | 206,000 |
| 2009/01/16 | 390 | 411 | 384 | 409 | 540,000 |
| 2009/01/15 | 364 | 389 | 360 | 380 | 631,000 |
| 2009/01/14 | 366 | 381 | 363 | 379 | 263,000 |
| 2009/01/13 | 385 | 385 | 361 | 362 | 461,000 |
| 2009/01/09 | 402 | 408 | 392 | 399 | 281,000 |
| 2009/01/08 | 415 | 419 | 403 | 407 | 517,000 |
| 2009/01/07 | 400 | 446 | 400 | 440 | 1,041,000 |
| 2009/01/06 | 385 | 396 | 384 | 394 | 521,000 |
| 2009/01/05 | 381 | 385 | 376 | 383 | 125,000 |