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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,340 | 1,360 | 1,338 | 1,352 | 318,000 |
| 2013/12/27 | 1,331 | 1,341 | 1,318 | 1,336 | 300,000 |
| 2013/12/26 | 1,349 | 1,350 | 1,319 | 1,331 | 366,000 |
| 2013/12/25 | 1,305 | 1,345 | 1,305 | 1,338 | 1,141,000 |
| 2013/12/24 | 1,318 | 1,358 | 1,297 | 1,303 | 1,151,000 |
| 2013/12/20 | 1,311 | 1,338 | 1,286 | 1,290 | 760,000 |
| 2013/12/19 | 1,278 | 1,305 | 1,278 | 1,297 | 859,000 |
| 2013/12/18 | 1,248 | 1,302 | 1,248 | 1,276 | 1,051,000 |
| 2013/12/17 | 1,240 | 1,250 | 1,221 | 1,230 | 381,000 |
| 2013/12/16 | 1,265 | 1,272 | 1,216 | 1,230 | 671,000 |
| 2013/12/13 | 1,206 | 1,269 | 1,206 | 1,237 | 1,551,000 |
| 2013/12/12 | 1,176 | 1,189 | 1,171 | 1,182 | 303,000 |
| 2013/12/11 | 1,202 | 1,205 | 1,179 | 1,193 | 249,000 |
| 2013/12/10 | 1,223 | 1,227 | 1,197 | 1,201 | 336,000 |
| 2013/12/09 | 1,200 | 1,223 | 1,200 | 1,220 | 675,000 |
| 2013/12/06 | 1,180 | 1,199 | 1,175 | 1,191 | 653,000 |
| 2013/12/05 | 1,185 | 1,195 | 1,167 | 1,177 | 1,100,000 |
| 2013/12/04 | 1,152 | 1,198 | 1,145 | 1,173 | 1,099,000 |
| 2013/12/03 | 1,168 | 1,175 | 1,154 | 1,169 | 512,000 |
| 2013/12/02 | 1,155 | 1,162 | 1,140 | 1,151 | 299,000 |
| 2013/11/29 | 1,155 | 1,162 | 1,141 | 1,151 | 323,000 |
| 2013/11/28 | 1,134 | 1,155 | 1,131 | 1,150 | 559,000 |
| 2013/11/27 | 1,124 | 1,145 | 1,118 | 1,122 | 960,000 |
| 2013/11/26 | 1,166 | 1,166 | 1,139 | 1,142 | 929,000 |
| 2013/11/25 | 1,149 | 1,202 | 1,144 | 1,166 | 974,000 |
| 2013/11/22 | 1,146 | 1,150 | 1,125 | 1,142 | 521,000 |
| 2013/11/21 | 1,107 | 1,127 | 1,106 | 1,126 | 715,000 |
| 2013/11/20 | 1,117 | 1,121 | 1,095 | 1,107 | 669,000 |
| 2013/11/19 | 1,119 | 1,128 | 1,107 | 1,117 | 320,000 |
| 2013/11/18 | 1,145 | 1,145 | 1,105 | 1,119 | 895,000 |
| 2013/11/15 | 1,162 | 1,164 | 1,142 | 1,144 | 493,000 |
| 2013/11/14 | 1,169 | 1,170 | 1,140 | 1,153 | 742,000 |
| 2013/11/13 | 1,136 | 1,177 | 1,136 | 1,162 | 1,148,000 |
| 2013/11/12 | 1,125 | 1,135 | 1,100 | 1,123 | 567,000 |
| 2013/11/11 | 1,133 | 1,157 | 1,111 | 1,145 | 1,065,000 |
| 2013/11/08 | 1,086 | 1,162 | 1,081 | 1,133 | 1,763,000 |
| 2013/11/07 | 1,072 | 1,123 | 1,058 | 1,123 | 3,430,000 |
| 2013/11/06 | 955 | 985 | 951 | 973 | 543,000 |
| 2013/11/05 | 963 | 971 | 942 | 954 | 612,000 |
| 2013/11/01 | 982 | 985 | 958 | 965 | 499,000 |
| 2013/10/31 | 996 | 1,001 | 982 | 985 | 444,000 |
| 2013/10/30 | 1,009 | 1,014 | 990 | 990 | 652,000 |
| 2013/10/29 | 1,017 | 1,019 | 1,004 | 1,007 | 235,000 |
| 2013/10/28 | 1,004 | 1,020 | 1,004 | 1,018 | 183,000 |
| 2013/10/25 | 1,018 | 1,021 | 1,002 | 1,002 | 192,000 |
| 2013/10/24 | 1,035 | 1,035 | 997 | 1,011 | 571,000 |
| 2013/10/23 | 1,049 | 1,054 | 1,021 | 1,022 | 324,000 |
| 2013/10/22 | 1,038 | 1,065 | 1,034 | 1,038 | 665,000 |
| 2013/10/21 | 1,014 | 1,033 | 1,004 | 1,028 | 740,000 |
| 2013/10/18 | 1,029 | 1,030 | 1,012 | 1,021 | 632,000 |
| 2013/10/17 | 1,035 | 1,055 | 1,032 | 1,038 | 652,000 |
| 2013/10/16 | 1,014 | 1,038 | 1,012 | 1,030 | 685,000 |
| 2013/10/15 | 1,039 | 1,039 | 996 | 1,008 | 1,552,000 |
| 2013/10/11 | 1,059 | 1,064 | 1,033 | 1,041 | 964,000 |
| 2013/10/10 | 1,066 | 1,066 | 1,032 | 1,054 | 728,000 |
| 2013/10/09 | 1,018 | 1,070 | 1,004 | 1,056 | 1,208,000 |
| 2013/10/08 | 979 | 1,043 | 979 | 1,021 | 2,976,000 |
| 2013/10/07 | 981 | 1,001 | 915 | 972 | 5,730,000 |
| 2013/10/04 | 1,101 | 1,113 | 1,082 | 1,099 | 568,000 |
| 2013/10/03 | 1,125 | 1,130 | 1,093 | 1,103 | 390,000 |
| 2013/10/02 | 1,142 | 1,151 | 1,123 | 1,124 | 478,000 |
| 2013/10/01 | 1,150 | 1,165 | 1,140 | 1,142 | 410,000 |
| 2013/09/30 | 1,130 | 1,153 | 1,111 | 1,133 | 337,000 |
| 2013/09/27 | 1,146 | 1,167 | 1,141 | 1,158 | 499,000 |
| 2013/09/26 | 1,116 | 1,155 | 1,115 | 1,153 | 492,000 |
| 2013/09/25 | 1,159 | 1,159 | 1,126 | 1,130 | 713,000 |
| 2013/09/24 | 1,120 | 1,177 | 1,115 | 1,158 | 1,698,000 |
| 2013/09/20 | 1,083 | 1,132 | 1,081 | 1,120 | 1,044,000 |
| 2013/09/19 | 1,055 | 1,086 | 1,048 | 1,085 | 665,000 |
| 2013/09/18 | 1,016 | 1,055 | 1,012 | 1,055 | 701,000 |
| 2013/09/17 | 1,008 | 1,017 | 1,003 | 1,011 | 405,000 |
| 2013/09/13 | 998 | 1,019 | 998 | 1,008 | 792,000 |
| 2013/09/12 | 1,036 | 1,038 | 994 | 998 | 897,000 |
| 2013/09/11 | 1,069 | 1,069 | 1,044 | 1,050 | 526,000 |
| 2013/09/10 | 1,049 | 1,067 | 1,043 | 1,066 | 765,000 |
| 2013/09/09 | 1,064 | 1,064 | 1,046 | 1,053 | 338,000 |
| 2013/09/06 | 1,047 | 1,059 | 1,028 | 1,045 | 1,451,000 |
| 2013/09/05 | 1,020 | 1,042 | 1,019 | 1,035 | 661,000 |
| 2013/09/04 | 996 | 1,018 | 987 | 1,017 | 457,000 |
| 2013/09/03 | 994 | 1,008 | 991 | 998 | 367,000 |
| 2013/09/02 | 973 | 993 | 959 | 989 | 450,000 |
| 2013/08/30 | 990 | 991 | 975 | 975 | 485,000 |
| 2013/08/29 | 976 | 988 | 963 | 982 | 742,000 |
| 2013/08/28 | 966 | 981 | 953 | 977 | 727,000 |
| 2013/08/27 | 982 | 1,006 | 978 | 989 | 395,000 |
| 2013/08/26 | 995 | 1,009 | 985 | 1,000 | 499,000 |
| 2013/08/23 | 982 | 992 | 975 | 984 | 719,000 |
| 2013/08/22 | 974 | 985 | 955 | 982 | 423,000 |
| 2013/08/21 | 976 | 979 | 961 | 976 | 410,000 |
| 2013/08/20 | 972 | 985 | 967 | 973 | 366,000 |
| 2013/08/19 | 991 | 991 | 973 | 984 | 163,000 |
| 2013/08/16 | 969 | 1,001 | 959 | 992 | 470,000 |
| 2013/08/15 | 1,002 | 1,004 | 972 | 974 | 396,000 |
| 2013/08/14 | 999 | 1,020 | 994 | 1,012 | 527,000 |
| 2013/08/13 | 974 | 997 | 966 | 992 | 632,000 |
| 2013/08/12 | 968 | 977 | 955 | 960 | 266,000 |
| 2013/08/09 | 979 | 979 | 948 | 973 | 742,000 |
| 2013/08/08 | 955 | 983 | 946 | 954 | 421,000 |
| 2013/08/07 | 968 | 968 | 950 | 950 | 458,000 |
| 2013/08/06 | 973 | 994 | 967 | 992 | 416,000 |
| 2013/08/05 | 980 | 988 | 970 | 982 | 240,000 |
| 2013/08/02 | 962 | 991 | 958 | 990 | 930,000 |
| 2013/08/01 | 918 | 957 | 912 | 955 | 670,000 |
| 2013/07/31 | 945 | 945 | 911 | 911 | 1,194,000 |
| 2013/07/30 | 955 | 980 | 944 | 947 | 1,219,000 |
| 2013/07/29 | 989 | 996 | 967 | 970 | 619,000 |
| 2013/07/26 | 1,028 | 1,030 | 999 | 1,002 | 1,424,000 |
| 2013/07/25 | 1,018 | 1,078 | 1,011 | 1,058 | 2,930,000 |
| 2013/07/24 | 1,002 | 1,026 | 999 | 1,022 | 948,000 |
| 2013/07/23 | 998 | 1,007 | 987 | 993 | 655,000 |
| 2013/07/22 | 1,041 | 1,041 | 998 | 1,013 | 633,000 |
| 2013/07/19 | 1,022 | 1,030 | 996 | 997 | 732,000 |
| 2013/07/18 | 1,008 | 1,018 | 994 | 1,017 | 486,000 |
| 2013/07/17 | 1,034 | 1,034 | 994 | 998 | 683,000 |
| 2013/07/16 | 1,036 | 1,054 | 1,030 | 1,035 | 477,000 |
| 2013/07/12 | 1,022 | 1,044 | 1,017 | 1,035 | 296,000 |
| 2013/07/11 | 1,024 | 1,058 | 1,013 | 1,028 | 733,000 |
| 2013/07/10 | 1,009 | 1,034 | 998 | 1,024 | 500,000 |
| 2013/07/09 | 988 | 1,017 | 986 | 1,008 | 432,000 |
| 2013/07/08 | 1,010 | 1,011 | 971 | 971 | 259,000 |
| 2013/07/05 | 986 | 999 | 976 | 995 | 427,000 |
| 2013/07/04 | 994 | 1,004 | 969 | 972 | 280,000 |
| 2013/07/03 | 999 | 1,008 | 977 | 997 | 785,000 |
| 2013/07/02 | 970 | 994 | 964 | 987 | 742,000 |
| 2013/07/01 | 974 | 974 | 947 | 960 | 687,000 |
| 2013/06/28 | 940 | 972 | 939 | 960 | 618,000 |
| 2013/06/27 | 920 | 944 | 886 | 939 | 846,000 |
| 2013/06/26 | 932 | 947 | 910 | 913 | 483,000 |
| 2013/06/25 | 945 | 963 | 908 | 932 | 1,202,000 |
| 2013/06/24 | 988 | 999 | 942 | 962 | 768,000 |
| 2013/06/21 | 963 | 982 | 916 | 976 | 1,687,000 |
| 2013/06/20 | 1,007 | 1,020 | 982 | 990 | 832,000 |
| 2013/06/19 | 1,008 | 1,029 | 1,007 | 1,022 | 537,000 |
| 2013/06/18 | 1,011 | 1,018 | 985 | 993 | 473,000 |
| 2013/06/17 | 982 | 1,016 | 968 | 1,011 | 578,000 |
| 2013/06/14 | 1,017 | 1,030 | 980 | 982 | 899,000 |
| 2013/06/13 | 994 | 1,008 | 966 | 983 | 980,000 |
| 2013/06/12 | 970 | 1,020 | 968 | 1,008 | 366,000 |
| 2013/06/11 | 1,025 | 1,036 | 994 | 1,000 | 886,000 |
| 2013/06/10 | 970 | 1,032 | 969 | 1,015 | 860,000 |
| 2013/06/07 | 905 | 935 | 880 | 913 | 949,000 |
| 2013/06/06 | 920 | 981 | 920 | 950 | 625,000 |
| 2013/06/05 | 990 | 996 | 951 | 954 | 574,000 |
| 2013/06/04 | 960 | 1,003 | 949 | 990 | 884,000 |
| 2013/06/03 | 977 | 1,004 | 955 | 970 | 842,000 |
| 2013/05/31 | 1,031 | 1,054 | 999 | 1,007 | 703,000 |
| 2013/05/30 | 1,040 | 1,094 | 1,022 | 1,030 | 1,396,000 |
| 2013/05/29 | 1,056 | 1,092 | 1,040 | 1,069 | 1,630,000 |
| 2013/05/28 | 978 | 1,039 | 976 | 1,027 | 1,363,000 |
| 2013/05/27 | 996 | 1,021 | 976 | 988 | 1,218,000 |
| 2013/05/24 | 1,003 | 1,044 | 980 | 1,026 | 1,467,000 |
| 2013/05/23 | 1,051 | 1,080 | 974 | 978 | 1,898,000 |
| 2013/05/22 | 1,039 | 1,054 | 1,007 | 1,025 | 780,000 |
| 2013/05/21 | 997 | 1,043 | 994 | 1,017 | 1,123,000 |
| 2013/05/20 | 996 | 998 | 982 | 996 | 551,000 |
| 2013/05/17 | 958 | 966 | 941 | 962 | 441,000 |
| 2013/05/16 | 953 | 975 | 938 | 958 | 693,000 |
| 2013/05/15 | 990 | 1,024 | 945 | 961 | 1,300,000 |
| 2013/05/14 | 916 | 980 | 913 | 975 | 1,850,000 |
| 2013/05/13 | 909 | 915 | 897 | 905 | 1,018,000 |
| 2013/05/10 | 871 | 910 | 871 | 910 | 1,334,000 |
| 2013/05/09 | 880 | 883 | 854 | 856 | 620,000 |
| 2013/05/08 | 881 | 904 | 870 | 873 | 1,032,000 |
| 2013/05/07 | 873 | 884 | 868 | 881 | 1,073,000 |
| 2013/05/02 | 841 | 845 | 832 | 836 | 548,000 |
| 2013/05/01 | 850 | 854 | 834 | 847 | 1,042,000 |
| 2013/04/30 | 870 | 870 | 840 | 840 | 1,258,000 |
| 2013/04/26 | 890 | 890 | 872 | 877 | 1,618,000 |
| 2013/04/25 | 900 | 921 | 875 | 891 | 3,521,000 |
| 2013/04/24 | 778 | 810 | 771 | 810 | 2,124,000 |
| 2013/04/23 | 767 | 774 | 759 | 766 | 704,000 |
| 2013/04/22 | 748 | 764 | 748 | 758 | 538,000 |
| 2013/04/19 | 748 | 748 | 729 | 733 | 646,000 |
| 2013/04/18 | 748 | 770 | 742 | 747 | 1,380,000 |
| 2013/04/17 | 736 | 746 | 733 | 733 | 694,000 |
| 2013/04/16 | 720 | 730 | 718 | 721 | 656,000 |
| 2013/04/15 | 751 | 755 | 738 | 738 | 525,000 |
| 2013/04/12 | 770 | 772 | 755 | 759 | 509,000 |
| 2013/04/11 | 752 | 772 | 750 | 771 | 942,000 |
| 2013/04/10 | 741 | 753 | 740 | 752 | 644,000 |
| 2013/04/09 | 732 | 744 | 728 | 742 | 825,000 |
| 2013/04/08 | 732 | 737 | 725 | 732 | 545,000 |
| 2013/04/05 | 727 | 731 | 711 | 714 | 711,000 |
| 2013/04/04 | 676 | 712 | 676 | 712 | 831,000 |
| 2013/04/03 | 690 | 696 | 678 | 686 | 646,000 |
| 2013/04/02 | 681 | 688 | 670 | 670 | 478,000 |
| 2013/04/01 | 710 | 710 | 685 | 689 | 422,000 |
| 2013/03/29 | 718 | 720 | 707 | 708 | 324,000 |
| 2013/03/28 | 728 | 728 | 711 | 716 | 253,000 |
| 2013/03/27 | 737 | 737 | 723 | 725 | 263,000 |
| 2013/03/26 | 730 | 739 | 730 | 738 | 242,000 |
| 2013/03/25 | 741 | 744 | 729 | 731 | 343,000 |
| 2013/03/22 | 753 | 753 | 734 | 734 | 436,000 |
| 2013/03/21 | 733 | 755 | 729 | 752 | 547,000 |
| 2013/03/19 | 716 | 735 | 715 | 726 | 505,000 |
| 2013/03/18 | 730 | 730 | 712 | 716 | 622,000 |
| 2013/03/15 | 745 | 746 | 729 | 733 | 353,000 |
| 2013/03/14 | 731 | 742 | 728 | 740 | 334,000 |
| 2013/03/13 | 733 | 735 | 727 | 731 | 252,000 |
| 2013/03/12 | 755 | 759 | 732 | 736 | 751,000 |
| 2013/03/11 | 744 | 756 | 743 | 756 | 665,000 |
| 2013/03/08 | 722 | 739 | 722 | 739 | 499,000 |
| 2013/03/07 | 740 | 742 | 720 | 721 | 541,000 |
| 2013/03/06 | 744 | 745 | 738 | 742 | 248,000 |
| 2013/03/05 | 732 | 741 | 731 | 737 | 455,000 |
| 2013/03/04 | 721 | 724 | 718 | 723 | 352,000 |
| 2013/03/01 | 713 | 718 | 706 | 714 | 684,000 |
| 2013/02/28 | 713 | 718 | 710 | 711 | 496,000 |
| 2013/02/27 | 716 | 721 | 707 | 712 | 495,000 |
| 2013/02/26 | 720 | 730 | 712 | 715 | 727,000 |
| 2013/02/25 | 732 | 744 | 730 | 741 | 666,000 |
| 2013/02/22 | 720 | 728 | 712 | 728 | 386,000 |
| 2013/02/21 | 739 | 739 | 723 | 728 | 454,000 |
| 2013/02/20 | 747 | 755 | 746 | 748 | 832,000 |
| 2013/02/19 | 738 | 738 | 730 | 738 | 547,000 |
| 2013/02/18 | 721 | 740 | 721 | 738 | 879,000 |
| 2013/02/15 | 726 | 727 | 704 | 715 | 827,000 |
| 2013/02/14 | 710 | 738 | 710 | 736 | 1,270,000 |
| 2013/02/13 | 711 | 716 | 707 | 710 | 554,000 |
| 2013/02/12 | 728 | 733 | 724 | 726 | 849,000 |
| 2013/02/08 | 730 | 733 | 717 | 728 | 1,363,000 |
| 2013/02/07 | 715 | 740 | 714 | 739 | 2,556,000 |
| 2013/02/06 | 696 | 715 | 693 | 710 | 1,976,000 |
| 2013/02/05 | 665 | 687 | 662 | 686 | 1,785,000 |
| 2013/02/04 | 668 | 682 | 662 | 679 | 1,423,000 |
| 2013/02/01 | 671 | 672 | 657 | 667 | 1,341,000 |
| 2013/01/31 | 657 | 670 | 653 | 670 | 1,514,000 |
| 2013/01/30 | 636 | 659 | 636 | 658 | 1,559,000 |
| 2013/01/29 | 630 | 642 | 624 | 636 | 1,088,000 |
| 2013/01/28 | 622 | 631 | 617 | 630 | 1,200,000 |
| 2013/01/25 | 622 | 623 | 611 | 614 | 1,577,000 |
| 2013/01/24 | 619 | 619 | 603 | 618 | 2,394,000 |
| 2013/01/23 | 620 | 620 | 600 | 603 | 1,833,000 |
| 2013/01/22 | 630 | 633 | 619 | 622 | 763,000 |
| 2013/01/21 | 638 | 638 | 624 | 629 | 699,000 |
| 2013/01/18 | 634 | 638 | 629 | 635 | 1,095,000 |
| 2013/01/17 | 632 | 635 | 620 | 625 | 985,000 |
| 2013/01/16 | 645 | 648 | 627 | 632 | 1,152,000 |
| 2013/01/15 | 671 | 671 | 640 | 650 | 2,463,000 |
| 2013/01/11 | 656 | 678 | 652 | 678 | 1,772,000 |
| 2013/01/10 | 633 | 647 | 631 | 646 | 1,034,000 |
| 2013/01/09 | 628 | 632 | 621 | 627 | 967,000 |
| 2013/01/08 | 635 | 636 | 624 | 628 | 871,000 |
| 2013/01/07 | 656 | 656 | 641 | 643 | 646,000 |
| 2013/01/04 | 660 | 660 | 640 | 648 | 1,059,000 |