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 |
|---|---|---|---|---|---|
| 2010/12/30 | 642 | 647 | 640 | 647 | 147,000 |
| 2010/12/29 | 644 | 650 | 643 | 647 | 125,000 |
| 2010/12/28 | 642 | 650 | 641 | 644 | 217,000 |
| 2010/12/27 | 639 | 648 | 637 | 648 | 294,000 |
| 2010/12/24 | 633 | 646 | 630 | 644 | 469,000 |
| 2010/12/22 | 641 | 644 | 626 | 630 | 409,000 |
| 2010/12/21 | 639 | 644 | 633 | 635 | 304,000 |
| 2010/12/20 | 643 | 655 | 636 | 639 | 418,000 |
| 2010/12/17 | 633 | 644 | 633 | 639 | 423,000 |
| 2010/12/16 | 633 | 641 | 629 | 633 | 604,000 |
| 2010/12/15 | 637 | 637 | 623 | 632 | 609,000 |
| 2010/12/14 | 644 | 650 | 634 | 638 | 426,000 |
| 2010/12/13 | 628 | 646 | 626 | 645 | 228,000 |
| 2010/12/10 | 645 | 645 | 636 | 637 | 243,000 |
| 2010/12/09 | 655 | 658 | 634 | 639 | 538,000 |
| 2010/12/08 | 639 | 646 | 639 | 645 | 193,000 |
| 2010/12/07 | 628 | 640 | 625 | 633 | 316,000 |
| 2010/12/06 | 613 | 628 | 612 | 627 | 200,000 |
| 2010/12/03 | 621 | 621 | 613 | 617 | 131,000 |
| 2010/12/02 | 610 | 620 | 609 | 618 | 257,000 |
| 2010/12/01 | 600 | 606 | 593 | 600 | 391,000 |
| 2010/11/30 | 617 | 617 | 601 | 606 | 278,000 |
| 2010/11/29 | 609 | 619 | 609 | 616 | 212,000 |
| 2010/11/26 | 615 | 616 | 606 | 612 | 330,000 |
| 2010/11/25 | 605 | 609 | 603 | 605 | 218,000 |
| 2010/11/24 | 598 | 609 | 592 | 604 | 388,000 |
| 2010/11/22 | 611 | 615 | 608 | 613 | 165,000 |
| 2010/11/19 | 612 | 618 | 605 | 607 | 219,000 |
| 2010/11/18 | 604 | 613 | 601 | 612 | 348,000 |
| 2010/11/17 | 589 | 601 | 589 | 599 | 141,000 |
| 2010/11/16 | 600 | 602 | 588 | 595 | 281,000 |
| 2010/11/15 | 592 | 601 | 588 | 599 | 265,000 |
| 2010/11/12 | 597 | 600 | 589 | 589 | 237,000 |
| 2010/11/11 | 593 | 604 | 591 | 601 | 370,000 |
| 2010/11/10 | 579 | 592 | 579 | 592 | 332,000 |
| 2010/11/09 | 576 | 584 | 573 | 579 | 315,000 |
| 2010/11/08 | 576 | 588 | 571 | 578 | 345,000 |
| 2010/11/05 | 547 | 569 | 546 | 567 | 402,000 |
| 2010/11/04 | 539 | 545 | 536 | 537 | 375,000 |
| 2010/11/02 | 536 | 536 | 521 | 532 | 289,000 |
| 2010/11/01 | 535 | 542 | 532 | 532 | 217,000 |
| 2010/10/29 | 544 | 544 | 533 | 534 | 290,000 |
| 2010/10/28 | 541 | 552 | 531 | 548 | 924,000 |
| 2010/10/27 | 535 | 549 | 535 | 547 | 277,000 |
| 2010/10/26 | 536 | 546 | 535 | 536 | 206,000 |
| 2010/10/25 | 558 | 558 | 535 | 539 | 355,000 |
| 2010/10/22 | 540 | 551 | 540 | 544 | 231,000 |
| 2010/10/21 | 557 | 558 | 538 | 547 | 326,000 |
| 2010/10/20 | 548 | 551 | 545 | 549 | 270,000 |
| 2010/10/19 | 560 | 564 | 554 | 560 | 319,000 |
| 2010/10/18 | 553 | 567 | 553 | 561 | 291,000 |
| 2010/10/15 | 563 | 569 | 556 | 558 | 464,000 |
| 2010/10/14 | 566 | 575 | 565 | 569 | 451,000 |
| 2010/10/13 | 563 | 576 | 553 | 556 | 593,000 |
| 2010/10/12 | 575 | 579 | 560 | 563 | 585,000 |
| 2010/10/08 | 557 | 578 | 550 | 574 | 947,000 |
| 2010/10/07 | 511 | 563 | 507 | 555 | 1,249,000 |
| 2010/10/06 | 515 | 520 | 511 | 517 | 159,000 |
| 2010/10/05 | 494 | 518 | 492 | 514 | 290,000 |
| 2010/10/04 | 505 | 510 | 497 | 500 | 192,000 |
| 2010/10/01 | 516 | 516 | 501 | 509 | 140,000 |
| 2010/09/30 | 526 | 528 | 508 | 508 | 129,000 |
| 2010/09/29 | 521 | 526 | 514 | 525 | 145,000 |
| 2010/09/28 | 515 | 523 | 512 | 520 | 161,000 |
| 2010/09/27 | 509 | 523 | 507 | 522 | 263,000 |
| 2010/09/24 | 519 | 519 | 506 | 506 | 401,000 |
| 2010/09/22 | 521 | 525 | 516 | 521 | 278,000 |
| 2010/09/21 | 539 | 539 | 524 | 530 | 410,000 |
| 2010/09/17 | 515 | 529 | 512 | 529 | 306,000 |
| 2010/09/16 | 512 | 517 | 505 | 512 | 272,000 |
| 2010/09/15 | 491 | 513 | 487 | 508 | 289,000 |
| 2010/09/14 | 495 | 510 | 486 | 498 | 388,000 |
| 2010/09/13 | 498 | 500 | 495 | 499 | 142,000 |
| 2010/09/10 | 489 | 500 | 486 | 497 | 242,000 |
| 2010/09/09 | 491 | 497 | 484 | 491 | 259,000 |
| 2010/09/08 | 489 | 491 | 482 | 487 | 314,000 |
| 2010/09/07 | 499 | 510 | 497 | 501 | 251,000 |
| 2010/09/06 | 491 | 504 | 486 | 504 | 379,000 |
| 2010/09/03 | 467 | 480 | 466 | 480 | 202,000 |
| 2010/09/02 | 462 | 470 | 457 | 467 | 407,000 |
| 2010/09/01 | 454 | 459 | 446 | 452 | 422,000 |
| 2010/08/31 | 468 | 469 | 456 | 460 | 359,000 |
| 2010/08/30 | 483 | 492 | 482 | 484 | 286,000 |
| 2010/08/27 | 459 | 473 | 454 | 470 | 224,000 |
| 2010/08/26 | 455 | 471 | 451 | 464 | 503,000 |
| 2010/08/25 | 455 | 458 | 445 | 449 | 378,000 |
| 2010/08/24 | 455 | 464 | 453 | 459 | 527,000 |
| 2010/08/23 | 475 | 475 | 455 | 462 | 873,000 |
| 2010/08/20 | 489 | 498 | 482 | 485 | 452,000 |
| 2010/08/19 | 489 | 497 | 488 | 497 | 344,000 |
| 2010/08/18 | 495 | 496 | 486 | 487 | 339,000 |
| 2010/08/17 | 500 | 501 | 490 | 491 | 269,000 |
| 2010/08/16 | 505 | 506 | 502 | 504 | 279,000 |
| 2010/08/13 | 507 | 512 | 501 | 510 | 340,000 |
| 2010/08/12 | 500 | 518 | 499 | 516 | 518,000 |
| 2010/08/11 | 526 | 526 | 508 | 510 | 312,000 |
| 2010/08/10 | 535 | 542 | 530 | 532 | 393,000 |
| 2010/08/09 | 541 | 542 | 533 | 534 | 408,000 |
| 2010/08/06 | 545 | 551 | 543 | 551 | 188,000 |
| 2010/08/05 | 551 | 555 | 545 | 550 | 404,000 |
| 2010/08/04 | 551 | 552 | 543 | 545 | 293,000 |
| 2010/08/03 | 560 | 560 | 548 | 551 | 242,000 |
| 2010/08/02 | 553 | 560 | 549 | 550 | 450,000 |
| 2010/07/30 | 561 | 564 | 551 | 553 | 484,000 |
| 2010/07/29 | 571 | 577 | 559 | 564 | 1,144,000 |
| 2010/07/28 | 580 | 594 | 579 | 594 | 320,000 |
| 2010/07/27 | 570 | 586 | 567 | 579 | 215,000 |
| 2010/07/26 | 573 | 580 | 572 | 575 | 122,000 |
| 2010/07/23 | 565 | 572 | 555 | 570 | 288,000 |
| 2010/07/22 | 545 | 556 | 545 | 545 | 293,000 |
| 2010/07/21 | 564 | 569 | 549 | 556 | 379,000 |
| 2010/07/20 | 552 | 561 | 544 | 554 | 302,000 |
| 2010/07/16 | 586 | 586 | 556 | 558 | 515,000 |
| 2010/07/15 | 601 | 601 | 592 | 595 | 143,000 |
| 2010/07/14 | 591 | 605 | 591 | 600 | 363,000 |
| 2010/07/13 | 584 | 591 | 577 | 581 | 393,000 |
| 2010/07/12 | 588 | 599 | 585 | 586 | 277,000 |
| 2010/07/09 | 585 | 595 | 576 | 593 | 213,000 |
| 2010/07/08 | 577 | 582 | 568 | 580 | 454,000 |
| 2010/07/07 | 572 | 572 | 561 | 564 | 269,000 |
| 2010/07/06 | 555 | 572 | 544 | 570 | 327,000 |
| 2010/07/05 | 550 | 556 | 550 | 553 | 213,000 |
| 2010/07/02 | 544 | 555 | 542 | 551 | 182,000 |
| 2010/07/01 | 553 | 558 | 541 | 547 | 174,000 |
| 2010/06/30 | 555 | 564 | 554 | 563 | 205,000 |
| 2010/06/29 | 571 | 586 | 569 | 572 | 584,000 |
| 2010/06/28 | 582 | 584 | 572 | 575 | 233,000 |
| 2010/06/25 | 584 | 588 | 579 | 582 | 374,000 |
| 2010/06/24 | 591 | 598 | 589 | 590 | 237,000 |
| 2010/06/23 | 606 | 607 | 588 | 591 | 500,000 |
| 2010/06/22 | 621 | 625 | 617 | 620 | 232,000 |
| 2010/06/21 | 632 | 639 | 628 | 633 | 314,000 |
| 2010/06/18 | 616 | 627 | 615 | 624 | 327,000 |
| 2010/06/17 | 619 | 620 | 612 | 612 | 180,000 |
| 2010/06/16 | 632 | 632 | 623 | 624 | 302,000 |
| 2010/06/15 | 612 | 627 | 610 | 620 | 642,000 |
| 2010/06/14 | 600 | 608 | 600 | 606 | 234,000 |
| 2010/06/11 | 596 | 598 | 588 | 590 | 365,000 |
| 2010/06/10 | 588 | 591 | 578 | 585 | 569,000 |
| 2010/06/09 | 595 | 597 | 570 | 578 | 607,000 |
| 2010/06/08 | 600 | 607 | 590 | 593 | 607,000 |
| 2010/06/07 | 617 | 621 | 600 | 601 | 423,000 |
| 2010/06/04 | 632 | 647 | 625 | 638 | 431,000 |
| 2010/06/03 | 626 | 636 | 622 | 631 | 457,000 |
| 2010/06/02 | 615 | 631 | 613 | 616 | 374,000 |
| 2010/06/01 | 630 | 637 | 617 | 625 | 517,000 |
| 2010/05/31 | 625 | 636 | 621 | 632 | 543,000 |
| 2010/05/28 | 620 | 631 | 617 | 627 | 727,000 |
| 2010/05/27 | 600 | 615 | 590 | 612 | 823,000 |
| 2010/05/26 | 572 | 609 | 572 | 592 | 1,598,000 |
| 2010/05/25 | 574 | 579 | 556 | 562 | 583,000 |
| 2010/05/24 | 577 | 577 | 560 | 571 | 626,000 |
| 2010/05/21 | 576 | 585 | 567 | 579 | 760,000 |
| 2010/05/20 | 594 | 605 | 590 | 596 | 410,000 |
| 2010/05/19 | 599 | 603 | 588 | 601 | 561,000 |
| 2010/05/18 | 608 | 627 | 602 | 607 | 694,000 |
| 2010/05/17 | 613 | 613 | 593 | 598 | 699,000 |
| 2010/05/14 | 632 | 635 | 616 | 623 | 511,000 |
| 2010/05/13 | 642 | 646 | 635 | 637 | 549,000 |
| 2010/05/12 | 634 | 645 | 624 | 632 | 709,000 |
| 2010/05/11 | 659 | 662 | 619 | 627 | 1,012,000 |
| 2010/05/10 | 643 | 659 | 639 | 646 | 613,000 |
| 2010/05/07 | 644 | 645 | 628 | 635 | 940,000 |
| 2010/05/06 | 682 | 687 | 662 | 664 | 872,000 |
| 2010/04/30 | 722 | 725 | 698 | 707 | 972,000 |
| 2010/04/28 | 746 | 746 | 728 | 737 | 482,000 |
| 2010/04/27 | 740 | 748 | 735 | 746 | 573,000 |
| 2010/04/26 | 728 | 741 | 722 | 739 | 524,000 |
| 2010/04/23 | 721 | 725 | 716 | 721 | 468,000 |
| 2010/04/22 | 690 | 724 | 689 | 721 | 756,000 |
| 2010/04/21 | 680 | 695 | 676 | 692 | 377,000 |
| 2010/04/20 | 692 | 696 | 672 | 676 | 529,000 |
| 2010/04/19 | 685 | 696 | 685 | 696 | 424,000 |
| 2010/04/16 | 711 | 711 | 699 | 705 | 192,000 |
| 2010/04/15 | 707 | 716 | 706 | 713 | 250,000 |
| 2010/04/14 | 709 | 709 | 699 | 703 | 249,000 |
| 2010/04/13 | 699 | 703 | 690 | 701 | 315,000 |
| 2010/04/12 | 700 | 708 | 694 | 702 | 511,000 |
| 2010/04/09 | 692 | 706 | 688 | 704 | 458,000 |
| 2010/04/08 | 700 | 702 | 688 | 696 | 564,000 |
| 2010/04/07 | 728 | 728 | 710 | 711 | 454,000 |
| 2010/04/06 | 738 | 742 | 726 | 728 | 332,000 |
| 2010/04/05 | 735 | 738 | 730 | 736 | 256,000 |
| 2010/04/02 | 722 | 733 | 715 | 732 | 497,000 |
| 2010/04/01 | 708 | 718 | 703 | 718 | 215,000 |
| 2010/03/31 | 713 | 718 | 706 | 708 | 252,000 |
| 2010/03/30 | 710 | 717 | 704 | 716 | 340,000 |
| 2010/03/29 | 686 | 701 | 685 | 700 | 344,000 |
| 2010/03/26 | 680 | 692 | 676 | 691 | 335,000 |
| 2010/03/25 | 667 | 683 | 661 | 679 | 688,000 |
| 2010/03/24 | 685 | 685 | 661 | 667 | 384,000 |
| 2010/03/23 | 680 | 683 | 670 | 678 | 219,000 |
| 2010/03/19 | 683 | 688 | 675 | 688 | 246,000 |
| 2010/03/18 | 698 | 703 | 683 | 686 | 359,000 |
| 2010/03/17 | 686 | 692 | 679 | 688 | 308,000 |
| 2010/03/16 | 671 | 683 | 669 | 679 | 440,000 |
| 2010/03/15 | 664 | 674 | 659 | 669 | 286,000 |
| 2010/03/12 | 655 | 660 | 646 | 656 | 448,000 |
| 2010/03/11 | 657 | 657 | 644 | 654 | 399,000 |
| 2010/03/10 | 654 | 662 | 650 | 657 | 237,000 |
| 2010/03/09 | 656 | 663 | 651 | 660 | 243,000 |
| 2010/03/08 | 656 | 665 | 647 | 663 | 360,000 |
| 2010/03/05 | 640 | 648 | 639 | 643 | 261,000 |
| 2010/03/04 | 627 | 642 | 626 | 636 | 418,000 |
| 2010/03/03 | 620 | 629 | 617 | 628 | 342,000 |
| 2010/03/02 | 618 | 624 | 616 | 622 | 212,000 |
| 2010/03/01 | 623 | 625 | 617 | 620 | 194,000 |
| 2010/02/26 | 623 | 628 | 616 | 626 | 202,000 |
| 2010/02/25 | 635 | 642 | 619 | 628 | 355,000 |
| 2010/02/24 | 636 | 638 | 621 | 627 | 393,000 |
| 2010/02/23 | 646 | 652 | 641 | 650 | 214,000 |
| 2010/02/22 | 656 | 667 | 653 | 656 | 221,000 |
| 2010/02/19 | 659 | 666 | 643 | 646 | 343,000 |
| 2010/02/18 | 660 | 663 | 650 | 659 | 512,000 |
| 2010/02/17 | 656 | 671 | 651 | 669 | 371,000 |
| 2010/02/16 | 639 | 654 | 639 | 646 | 262,000 |
| 2010/02/15 | 653 | 656 | 637 | 642 | 276,000 |
| 2010/02/12 | 650 | 661 | 639 | 656 | 433,000 |
| 2010/02/10 | 665 | 667 | 646 | 649 | 862,000 |
| 2010/02/09 | 603 | 619 | 602 | 615 | 325,000 |
| 2010/02/08 | 616 | 626 | 604 | 607 | 509,000 |
| 2010/02/05 | 621 | 631 | 618 | 622 | 476,000 |
| 2010/02/04 | 640 | 648 | 630 | 638 | 623,000 |
| 2010/02/03 | 644 | 644 | 631 | 638 | 368,000 |
| 2010/02/02 | 638 | 643 | 624 | 634 | 380,000 |
| 2010/02/01 | 645 | 645 | 622 | 629 | 405,000 |
| 2010/01/29 | 655 | 664 | 645 | 647 | 468,000 |
| 2010/01/28 | 655 | 680 | 650 | 666 | 599,000 |
| 2010/01/27 | 690 | 692 | 658 | 661 | 692,000 |
| 2010/01/26 | 724 | 724 | 684 | 684 | 762,000 |
| 2010/01/25 | 717 | 732 | 715 | 724 | 397,000 |
| 2010/01/22 | 716 | 726 | 712 | 722 | 668,000 |
| 2010/01/21 | 688 | 728 | 683 | 724 | 1,615,000 |
| 2010/01/20 | 673 | 710 | 672 | 689 | 1,808,000 |
| 2010/01/19 | 664 | 666 | 648 | 653 | 225,000 |
| 2010/01/18 | 660 | 663 | 647 | 661 | 313,000 |
| 2010/01/15 | 665 | 668 | 657 | 662 | 514,000 |
| 2010/01/14 | 642 | 666 | 642 | 663 | 548,000 |
| 2010/01/13 | 650 | 650 | 637 | 645 | 412,000 |
| 2010/01/12 | 640 | 653 | 640 | 649 | 349,000 |
| 2010/01/08 | 635 | 652 | 632 | 639 | 418,000 |
| 2010/01/07 | 630 | 635 | 625 | 628 | 141,000 |
| 2010/01/06 | 627 | 638 | 623 | 633 | 238,000 |
| 2010/01/05 | 639 | 639 | 627 | 629 | 136,000 |
| 2010/01/04 | 626 | 631 | 625 | 629 | 98,000 |