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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,258 | 1,302 | 1,253 | 1,272 | 251,000 |
| 2018/12/27 | 1,289 | 1,291 | 1,263 | 1,271 | 289,000 |
| 2018/12/26 | 1,213 | 1,249 | 1,208 | 1,229 | 224,600 |
| 2018/12/25 | 1,195 | 1,238 | 1,192 | 1,211 | 387,600 |
| 2018/12/21 | 1,251 | 1,264 | 1,225 | 1,253 | 523,200 |
| 2018/12/20 | 1,302 | 1,323 | 1,260 | 1,266 | 408,000 |
| 2018/12/19 | 1,328 | 1,356 | 1,310 | 1,321 | 526,500 |
| 2018/12/18 | 1,306 | 1,357 | 1,306 | 1,317 | 585,100 |
| 2018/12/17 | 1,347 | 1,370 | 1,318 | 1,320 | 352,800 |
| 2018/12/14 | 1,337 | 1,345 | 1,304 | 1,328 | 327,600 |
| 2018/12/13 | 1,315 | 1,354 | 1,315 | 1,343 | 582,100 |
| 2018/12/12 | 1,290 | 1,322 | 1,281 | 1,292 | 571,500 |
| 2018/12/11 | 1,300 | 1,302 | 1,237 | 1,260 | 639,700 |
| 2018/12/10 | 1,323 | 1,329 | 1,282 | 1,298 | 435,100 |
| 2018/12/07 | 1,376 | 1,388 | 1,334 | 1,353 | 316,800 |
| 2018/12/06 | 1,396 | 1,398 | 1,340 | 1,372 | 610,200 |
| 2018/12/05 | 1,404 | 1,432 | 1,396 | 1,408 | 376,900 |
| 2018/12/04 | 1,470 | 1,481 | 1,429 | 1,429 | 334,900 |
| 2018/12/03 | 1,460 | 1,492 | 1,458 | 1,472 | 380,600 |
| 2018/11/30 | 1,448 | 1,448 | 1,420 | 1,430 | 249,600 |
| 2018/11/29 | 1,484 | 1,503 | 1,435 | 1,444 | 402,700 |
| 2018/11/28 | 1,424 | 1,446 | 1,414 | 1,446 | 479,400 |
| 2018/11/27 | 1,407 | 1,425 | 1,378 | 1,408 | 307,200 |
| 2018/11/26 | 1,380 | 1,405 | 1,367 | 1,390 | 337,000 |
| 2018/11/22 | 1,394 | 1,397 | 1,357 | 1,377 | 415,700 |
| 2018/11/21 | 1,361 | 1,417 | 1,361 | 1,405 | 391,200 |
| 2018/11/20 | 1,402 | 1,412 | 1,384 | 1,391 | 463,600 |
| 2018/11/19 | 1,395 | 1,427 | 1,390 | 1,422 | 412,800 |
| 2018/11/16 | 1,412 | 1,430 | 1,395 | 1,406 | 494,000 |
| 2018/11/15 | 1,405 | 1,442 | 1,389 | 1,397 | 684,700 |
| 2018/11/14 | 1,437 | 1,473 | 1,406 | 1,409 | 658,600 |
| 2018/11/13 | 1,419 | 1,419 | 1,367 | 1,407 | 913,200 |
| 2018/11/12 | 1,499 | 1,504 | 1,475 | 1,481 | 640,100 |
| 2018/11/09 | 1,509 | 1,541 | 1,494 | 1,514 | 317,400 |
| 2018/11/08 | 1,543 | 1,561 | 1,507 | 1,512 | 518,400 |
| 2018/11/07 | 1,500 | 1,534 | 1,475 | 1,494 | 539,600 |
| 2018/11/06 | 1,481 | 1,488 | 1,448 | 1,474 | 1,166,600 |
| 2018/11/05 | 1,489 | 1,536 | 1,486 | 1,505 | 495,900 |
| 2018/11/02 | 1,469 | 1,520 | 1,451 | 1,513 | 1,223,900 |
| 2018/11/01 | 1,473 | 1,520 | 1,469 | 1,509 | 818,900 |
| 2018/10/31 | 1,450 | 1,501 | 1,406 | 1,501 | 939,600 |
| 2018/10/30 | 1,365 | 1,431 | 1,351 | 1,418 | 1,640,000 |
| 2018/10/29 | 1,400 | 1,451 | 1,344 | 1,362 | 2,302,800 |
| 2018/10/26 | 1,630 | 1,646 | 1,551 | 1,569 | 945,500 |
| 2018/10/25 | 1,641 | 1,663 | 1,607 | 1,611 | 550,500 |
| 2018/10/24 | 1,762 | 1,778 | 1,689 | 1,701 | 757,100 |
| 2018/10/23 | 1,784 | 1,791 | 1,741 | 1,742 | 467,700 |
| 2018/10/22 | 1,760 | 1,792 | 1,737 | 1,784 | 415,400 |
| 2018/10/19 | 1,785 | 1,790 | 1,766 | 1,785 | 501,000 |
| 2018/10/18 | 1,838 | 1,846 | 1,827 | 1,832 | 596,500 |
| 2018/10/17 | 1,818 | 1,835 | 1,799 | 1,812 | 392,300 |
| 2018/10/16 | 1,771 | 1,794 | 1,766 | 1,788 | 397,900 |
| 2018/10/15 | 1,815 | 1,830 | 1,769 | 1,770 | 615,300 |
| 2018/10/12 | 1,802 | 1,843 | 1,780 | 1,831 | 552,200 |
| 2018/10/11 | 1,782 | 1,812 | 1,747 | 1,783 | 923,200 |
| 2018/10/10 | 1,911 | 1,913 | 1,829 | 1,862 | 717,000 |
| 2018/10/09 | 1,900 | 1,915 | 1,875 | 1,884 | 753,800 |
| 2018/10/05 | 1,915 | 1,936 | 1,910 | 1,918 | 457,900 |
| 2018/10/04 | 1,971 | 1,992 | 1,912 | 1,926 | 527,500 |
| 2018/10/03 | 1,955 | 1,973 | 1,934 | 1,941 | 418,100 |
| 2018/10/02 | 1,950 | 1,987 | 1,947 | 1,955 | 593,900 |
| 2018/10/01 | 1,910 | 1,944 | 1,908 | 1,926 | 372,400 |
| 2018/09/28 | 1,929 | 1,938 | 1,895 | 1,914 | 431,000 |
| 2018/09/27 | 1,927 | 1,943 | 1,898 | 1,900 | 603,000 |
| 2018/09/26 | 1,953 | 1,974 | 1,945 | 1,945 | 564,000 |
| 2018/09/25 | 1,923 | 1,947 | 1,898 | 1,946 | 662,000 |
| 2018/09/21 | 1,915 | 1,916 | 1,888 | 1,892 | 646,000 |
| 2018/09/20 | 2,000 | 2,000 | 1,895 | 1,917 | 705,000 |
| 2018/09/19 | 1,985 | 2,002 | 1,966 | 1,988 | 417,000 |
| 2018/09/18 | 1,961 | 1,963 | 1,918 | 1,958 | 672,000 |
| 2018/09/14 | 1,983 | 2,005 | 1,961 | 1,980 | 588,000 |
| 2018/09/13 | 1,971 | 1,992 | 1,950 | 1,982 | 379,000 |
| 2018/09/12 | 2,030 | 2,040 | 1,960 | 1,971 | 658,000 |
| 2018/09/11 | 2,028 | 2,033 | 2,010 | 2,026 | 240,000 |
| 2018/09/10 | 1,991 | 2,028 | 1,990 | 2,020 | 377,000 |
| 2018/09/07 | 1,984 | 2,027 | 1,977 | 2,002 | 326,000 |
| 2018/09/06 | 2,042 | 2,042 | 2,003 | 2,024 | 319,000 |
| 2018/09/05 | 2,080 | 2,098 | 2,033 | 2,042 | 371,000 |
| 2018/09/04 | 2,028 | 2,056 | 1,984 | 2,050 | 412,000 |
| 2018/09/03 | 2,028 | 2,028 | 1,985 | 1,990 | 361,000 |
| 2018/08/31 | 1,978 | 2,043 | 1,978 | 2,032 | 557,000 |
| 2018/08/30 | 2,010 | 2,010 | 1,984 | 2,005 | 896,000 |
| 2018/08/29 | 1,976 | 1,995 | 1,972 | 1,990 | 350,000 |
| 2018/08/28 | 2,000 | 2,002 | 1,967 | 1,977 | 346,000 |
| 2018/08/27 | 1,940 | 1,977 | 1,921 | 1,964 | 438,000 |
| 2018/08/24 | 1,930 | 1,956 | 1,904 | 1,940 | 717,000 |
| 2018/08/23 | 1,913 | 1,913 | 1,881 | 1,902 | 344,000 |
| 2018/08/22 | 1,885 | 1,914 | 1,884 | 1,908 | 256,000 |
| 2018/08/21 | 1,894 | 1,894 | 1,857 | 1,874 | 419,000 |
| 2018/08/20 | 1,884 | 1,902 | 1,882 | 1,889 | 258,000 |
| 2018/08/17 | 1,890 | 1,903 | 1,881 | 1,897 | 315,000 |
| 2018/08/16 | 1,857 | 1,901 | 1,849 | 1,890 | 445,000 |
| 2018/08/15 | 1,945 | 1,946 | 1,891 | 1,901 | 375,000 |
| 2018/08/14 | 1,902 | 1,949 | 1,894 | 1,944 | 454,000 |
| 2018/08/13 | 1,922 | 1,940 | 1,894 | 1,902 | 592,000 |
| 2018/08/10 | 2,015 | 2,038 | 1,958 | 1,969 | 395,000 |
| 2018/08/09 | 2,029 | 2,045 | 2,022 | 2,030 | 302,000 |
| 2018/08/08 | 2,038 | 2,056 | 2,012 | 2,040 | 310,000 |
| 2018/08/07 | 1,972 | 2,049 | 1,972 | 2,038 | 534,000 |
| 2018/08/06 | 2,001 | 2,070 | 1,977 | 1,982 | 626,000 |
| 2018/08/03 | 2,029 | 2,048 | 2,016 | 2,034 | 490,000 |
| 2018/08/02 | 1,979 | 2,053 | 1,979 | 2,010 | 798,000 |
| 2018/08/01 | 1,941 | 1,997 | 1,924 | 1,991 | 517,000 |
| 2018/07/31 | 1,906 | 1,941 | 1,903 | 1,924 | 404,000 |
| 2018/07/30 | 1,963 | 1,981 | 1,930 | 1,945 | 638,000 |
| 2018/07/27 | 1,996 | 2,029 | 1,968 | 1,978 | 841,000 |
| 2018/07/26 | 1,928 | 2,046 | 1,913 | 2,021 | 2,336,000 |
| 2018/07/25 | 1,836 | 1,904 | 1,830 | 1,851 | 902,000 |
| 2018/07/24 | 1,856 | 1,856 | 1,806 | 1,818 | 361,000 |
| 2018/07/23 | 1,831 | 1,852 | 1,811 | 1,845 | 504,000 |
| 2018/07/20 | 1,880 | 1,892 | 1,836 | 1,858 | 729,000 |
| 2018/07/19 | 1,822 | 1,871 | 1,814 | 1,862 | 741,000 |
| 2018/07/18 | 1,820 | 1,823 | 1,757 | 1,804 | 704,000 |
| 2018/07/17 | 1,803 | 1,825 | 1,776 | 1,808 | 660,000 |
| 2018/07/13 | 1,764 | 1,792 | 1,764 | 1,778 | 296,000 |
| 2018/07/12 | 1,771 | 1,774 | 1,739 | 1,763 | 309,000 |
| 2018/07/11 | 1,776 | 1,783 | 1,735 | 1,770 | 365,000 |
| 2018/07/10 | 1,750 | 1,802 | 1,749 | 1,784 | 487,000 |
| 2018/07/09 | 1,727 | 1,747 | 1,719 | 1,745 | 202,000 |
| 2018/07/06 | 1,689 | 1,738 | 1,689 | 1,733 | 296,000 |
| 2018/07/05 | 1,716 | 1,727 | 1,673 | 1,689 | 440,000 |
| 2018/07/04 | 1,752 | 1,764 | 1,714 | 1,728 | 449,000 |
| 2018/07/03 | 1,763 | 1,775 | 1,743 | 1,772 | 446,000 |
| 2018/07/02 | 1,745 | 1,809 | 1,745 | 1,764 | 701,000 |
| 2018/06/29 | 1,729 | 1,745 | 1,718 | 1,745 | 247,000 |
| 2018/06/28 | 1,722 | 1,734 | 1,702 | 1,734 | 234,000 |
| 2018/06/27 | 1,734 | 1,746 | 1,720 | 1,725 | 292,000 |
| 2018/06/26 | 1,731 | 1,743 | 1,701 | 1,732 | 474,000 |
| 2018/06/25 | 1,765 | 1,765 | 1,701 | 1,709 | 257,000 |
| 2018/06/22 | 1,755 | 1,762 | 1,729 | 1,757 | 272,000 |
| 2018/06/21 | 1,795 | 1,810 | 1,779 | 1,782 | 281,000 |
| 2018/06/20 | 1,784 | 1,802 | 1,748 | 1,800 | 486,000 |
| 2018/06/19 | 1,817 | 1,842 | 1,780 | 1,784 | 401,000 |
| 2018/06/18 | 1,811 | 1,817 | 1,774 | 1,788 | 430,000 |
| 2018/06/15 | 1,825 | 1,832 | 1,793 | 1,795 | 296,000 |
| 2018/06/14 | 1,848 | 1,848 | 1,818 | 1,818 | 238,000 |
| 2018/06/13 | 1,832 | 1,881 | 1,832 | 1,868 | 366,000 |
| 2018/06/12 | 1,860 | 1,860 | 1,818 | 1,851 | 605,000 |
| 2018/06/11 | 1,841 | 1,856 | 1,825 | 1,852 | 436,000 |
| 2018/06/08 | 1,844 | 1,868 | 1,841 | 1,859 | 347,000 |
| 2018/06/07 | 1,876 | 1,880 | 1,839 | 1,868 | 568,000 |
| 2018/06/06 | 1,850 | 1,907 | 1,850 | 1,872 | 524,000 |
| 2018/06/05 | 1,841 | 1,846 | 1,817 | 1,837 | 286,000 |
| 2018/06/04 | 1,847 | 1,847 | 1,758 | 1,841 | 1,025,000 |
| 2018/06/01 | 1,810 | 1,838 | 1,808 | 1,826 | 286,000 |
| 2018/05/31 | 1,852 | 1,855 | 1,805 | 1,815 | 346,000 |
| 2018/05/30 | 1,850 | 1,857 | 1,824 | 1,831 | 317,000 |
| 2018/05/29 | 1,883 | 1,883 | 1,852 | 1,867 | 319,000 |
| 2018/05/28 | 1,866 | 1,900 | 1,860 | 1,894 | 323,000 |
| 2018/05/25 | 1,840 | 1,877 | 1,840 | 1,866 | 417,000 |
| 2018/05/24 | 1,894 | 1,894 | 1,831 | 1,838 | 586,000 |
| 2018/05/23 | 1,906 | 1,921 | 1,881 | 1,896 | 542,000 |
| 2018/05/22 | 1,905 | 1,915 | 1,895 | 1,912 | 339,000 |
| 2018/05/21 | 1,879 | 1,902 | 1,872 | 1,900 | 455,000 |
| 2018/05/18 | 1,866 | 1,889 | 1,857 | 1,877 | 602,000 |
| 2018/05/17 | 1,877 | 1,893 | 1,864 | 1,883 | 642,000 |
| 2018/05/16 | 1,864 | 1,916 | 1,864 | 1,894 | 592,000 |
| 2018/05/15 | 1,851 | 1,905 | 1,851 | 1,880 | 610,000 |
| 2018/05/14 | 1,851 | 1,877 | 1,847 | 1,874 | 525,000 |
| 2018/05/11 | 1,822 | 1,877 | 1,821 | 1,871 | 666,000 |
| 2018/05/10 | 1,840 | 1,866 | 1,832 | 1,837 | 626,000 |
| 2018/05/09 | 1,876 | 1,896 | 1,838 | 1,840 | 536,000 |
| 2018/05/08 | 1,867 | 1,903 | 1,847 | 1,884 | 557,000 |
| 2018/05/07 | 1,914 | 1,939 | 1,851 | 1,867 | 636,000 |
| 2018/05/02 | 1,920 | 1,948 | 1,904 | 1,914 | 1,027,000 |
| 2018/05/01 | 1,865 | 1,915 | 1,860 | 1,892 | 798,000 |
| 2018/04/27 | 1,880 | 1,902 | 1,833 | 1,872 | 1,312,000 |
| 2018/04/26 | 1,800 | 1,922 | 1,793 | 1,911 | 4,710,000 |
| 2018/04/25 | 1,625 | 1,647 | 1,612 | 1,641 | 636,000 |
| 2018/04/24 | 1,643 | 1,656 | 1,631 | 1,646 | 522,000 |
| 2018/04/23 | 1,641 | 1,663 | 1,615 | 1,617 | 956,000 |
| 2018/04/20 | 1,667 | 1,668 | 1,624 | 1,658 | 379,000 |
| 2018/04/19 | 1,683 | 1,691 | 1,672 | 1,678 | 501,000 |
| 2018/04/18 | 1,663 | 1,687 | 1,647 | 1,666 | 550,000 |
| 2018/04/17 | 1,680 | 1,684 | 1,633 | 1,637 | 618,000 |
| 2018/04/16 | 1,669 | 1,675 | 1,644 | 1,664 | 726,000 |
| 2018/04/13 | 1,614 | 1,655 | 1,608 | 1,646 | 973,000 |
| 2018/04/12 | 1,596 | 1,596 | 1,561 | 1,575 | 495,000 |
| 2018/04/11 | 1,566 | 1,603 | 1,563 | 1,596 | 621,000 |
| 2018/04/10 | 1,538 | 1,569 | 1,519 | 1,566 | 392,000 |
| 2018/04/09 | 1,530 | 1,545 | 1,512 | 1,542 | 479,000 |
| 2018/04/06 | 1,540 | 1,558 | 1,532 | 1,548 | 600,000 |
| 2018/04/05 | 1,537 | 1,548 | 1,518 | 1,541 | 412,000 |
| 2018/04/04 | 1,519 | 1,530 | 1,508 | 1,522 | 677,000 |
| 2018/04/03 | 1,499 | 1,504 | 1,481 | 1,500 | 307,000 |
| 2018/04/02 | 1,530 | 1,546 | 1,519 | 1,528 | 562,000 |
| 2018/03/30 | 1,504 | 1,518 | 1,490 | 1,505 | 651,000 |
| 2018/03/29 | 1,512 | 1,517 | 1,473 | 1,486 | 684,000 |
| 2018/03/28 | 1,489 | 1,497 | 1,471 | 1,492 | 471,000 |
| 2018/03/27 | 1,470 | 1,525 | 1,470 | 1,519 | 667,000 |
| 2018/03/26 | 1,487 | 1,505 | 1,475 | 1,504 | 559,000 |
| 2018/03/23 | 1,542 | 1,554 | 1,512 | 1,514 | 729,000 |
| 2018/03/22 | 1,575 | 1,607 | 1,575 | 1,604 | 493,000 |
| 2018/03/20 | 1,564 | 1,586 | 1,562 | 1,584 | 313,000 |
| 2018/03/19 | 1,590 | 1,607 | 1,577 | 1,585 | 364,000 |
| 2018/03/16 | 1,614 | 1,623 | 1,593 | 1,598 | 370,000 |
| 2018/03/15 | 1,601 | 1,624 | 1,581 | 1,612 | 351,000 |
| 2018/03/14 | 1,583 | 1,623 | 1,581 | 1,621 | 538,000 |
| 2018/03/13 | 1,590 | 1,613 | 1,578 | 1,613 | 583,000 |
| 2018/03/12 | 1,607 | 1,637 | 1,607 | 1,613 | 741,000 |
| 2018/03/09 | 1,557 | 1,588 | 1,550 | 1,567 | 650,000 |
| 2018/03/08 | 1,543 | 1,564 | 1,541 | 1,549 | 379,000 |
| 2018/03/07 | 1,541 | 1,544 | 1,523 | 1,529 | 558,000 |
| 2018/03/06 | 1,553 | 1,577 | 1,543 | 1,544 | 589,000 |
| 2018/03/05 | 1,538 | 1,547 | 1,517 | 1,525 | 911,000 |
| 2018/03/02 | 1,529 | 1,557 | 1,526 | 1,541 | 628,000 |
| 2018/03/01 | 1,610 | 1,618 | 1,560 | 1,567 | 1,093,000 |
| 2018/02/28 | 1,639 | 1,654 | 1,633 | 1,633 | 808,000 |
| 2018/02/27 | 1,621 | 1,649 | 1,614 | 1,639 | 964,000 |
| 2018/02/26 | 1,610 | 1,610 | 1,578 | 1,581 | 457,000 |
| 2018/02/23 | 1,567 | 1,579 | 1,560 | 1,575 | 597,000 |
| 2018/02/22 | 1,588 | 1,588 | 1,547 | 1,556 | 622,000 |
| 2018/02/21 | 1,575 | 1,596 | 1,570 | 1,585 | 847,000 |
| 2018/02/20 | 1,598 | 1,598 | 1,567 | 1,574 | 791,000 |
| 2018/02/19 | 1,600 | 1,629 | 1,595 | 1,624 | 541,000 |
| 2018/02/16 | 1,571 | 1,590 | 1,559 | 1,585 | 694,000 |
| 2018/02/15 | 1,573 | 1,599 | 1,564 | 1,570 | 705,000 |
| 2018/02/14 | 1,580 | 1,588 | 1,532 | 1,550 | 871,000 |
| 2018/02/13 | 1,615 | 1,624 | 1,562 | 1,564 | 846,000 |
| 2018/02/09 | 1,558 | 1,588 | 1,558 | 1,580 | 731,000 |
| 2018/02/08 | 1,628 | 1,649 | 1,606 | 1,626 | 787,000 |
| 2018/02/07 | 1,690 | 1,691 | 1,628 | 1,628 | 1,028,000 |
| 2018/02/06 | 1,635 | 1,649 | 1,581 | 1,624 | 1,289,000 |
| 2018/02/05 | 1,732 | 1,742 | 1,712 | 1,717 | 857,000 |
| 2018/02/02 | 1,801 | 1,828 | 1,777 | 1,790 | 953,000 |
| 2018/02/01 | 1,857 | 1,859 | 1,802 | 1,835 | 1,061,000 |
| 2018/01/31 | 1,772 | 1,858 | 1,758 | 1,831 | 1,820,000 |
| 2018/01/30 | 1,822 | 1,870 | 1,764 | 1,773 | 3,699,000 |
| 2018/01/29 | 1,813 | 1,828 | 1,781 | 1,822 | 1,898,000 |
| 2018/01/26 | 1,855 | 1,861 | 1,818 | 1,828 | 1,175,000 |
| 2018/01/25 | 1,906 | 1,923 | 1,849 | 1,859 | 1,730,000 |
| 2018/01/24 | 1,954 | 1,957 | 1,939 | 1,946 | 553,000 |
| 2018/01/23 | 1,933 | 1,971 | 1,923 | 1,968 | 597,000 |
| 2018/01/22 | 1,900 | 1,909 | 1,885 | 1,908 | 573,000 |
| 2018/01/19 | 1,918 | 1,946 | 1,900 | 1,919 | 645,000 |
| 2018/01/18 | 1,956 | 1,990 | 1,924 | 1,927 | 1,177,000 |
| 2018/01/17 | 1,900 | 1,929 | 1,890 | 1,923 | 441,000 |
| 2018/01/16 | 1,895 | 1,913 | 1,875 | 1,909 | 571,000 |
| 2018/01/15 | 1,902 | 1,920 | 1,896 | 1,900 | 212,000 |
| 2018/01/12 | 1,910 | 1,920 | 1,892 | 1,897 | 444,000 |
| 2018/01/11 | 1,912 | 1,925 | 1,882 | 1,908 | 313,000 |
| 2018/01/10 | 1,961 | 1,966 | 1,916 | 1,921 | 609,000 |
| 2018/01/09 | 1,971 | 1,974 | 1,957 | 1,964 | 399,000 |
| 2018/01/05 | 1,980 | 1,985 | 1,943 | 1,949 | 505,000 |
| 2018/01/04 | 1,947 | 1,969 | 1,934 | 1,969 | 560,000 |