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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,993 | 2,004 | 1,988 | 1,991 | 102,500 |
| 2021/12/29 | 2,007 | 2,016 | 1,998 | 2,007 | 121,700 |
| 2021/12/28 | 2,000 | 2,015 | 1,987 | 2,015 | 240,700 |
| 2021/12/27 | 1,978 | 1,985 | 1,968 | 1,980 | 103,800 |
| 2021/12/24 | 1,979 | 1,985 | 1,964 | 1,980 | 116,700 |
| 2021/12/23 | 1,956 | 1,964 | 1,937 | 1,955 | 135,300 |
| 2021/12/22 | 1,945 | 1,949 | 1,920 | 1,930 | 298,500 |
| 2021/12/21 | 1,950 | 1,952 | 1,924 | 1,951 | 168,200 |
| 2021/12/20 | 1,935 | 1,944 | 1,911 | 1,920 | 283,200 |
| 2021/12/17 | 1,991 | 1,993 | 1,952 | 1,975 | 365,600 |
| 2021/12/16 | 2,010 | 2,019 | 1,998 | 2,012 | 276,500 |
| 2021/12/15 | 1,987 | 2,005 | 1,984 | 2,001 | 166,200 |
| 2021/12/14 | 2,000 | 2,007 | 1,981 | 1,993 | 189,700 |
| 2021/12/13 | 1,986 | 2,008 | 1,970 | 2,005 | 251,600 |
| 2021/12/10 | 1,995 | 2,008 | 1,963 | 1,990 | 283,500 |
| 2021/12/09 | 2,026 | 2,047 | 1,990 | 1,996 | 299,500 |
| 2021/12/08 | 1,985 | 2,008 | 1,975 | 1,986 | 333,400 |
| 2021/12/07 | 1,945 | 1,960 | 1,924 | 1,960 | 300,300 |
| 2021/12/06 | 1,867 | 1,914 | 1,860 | 1,900 | 253,200 |
| 2021/12/03 | 1,829 | 1,876 | 1,802 | 1,874 | 336,800 |
| 2021/12/02 | 1,858 | 1,877 | 1,774 | 1,829 | 981,900 |
| 2021/12/01 | 1,807 | 1,848 | 1,786 | 1,836 | 243,200 |
| 2021/11/30 | 1,830 | 1,869 | 1,814 | 1,815 | 387,600 |
| 2021/11/29 | 1,756 | 1,803 | 1,746 | 1,796 | 465,500 |
| 2021/11/26 | 1,826 | 1,826 | 1,769 | 1,795 | 399,300 |
| 2021/11/25 | 1,853 | 1,855 | 1,834 | 1,843 | 209,500 |
| 2021/11/24 | 1,870 | 1,875 | 1,831 | 1,849 | 151,800 |
| 2021/11/22 | 1,859 | 1,882 | 1,849 | 1,881 | 99,100 |
| 2021/11/19 | 1,825 | 1,877 | 1,822 | 1,873 | 200,500 |
| 2021/11/18 | 1,798 | 1,824 | 1,796 | 1,819 | 131,800 |
| 2021/11/17 | 1,807 | 1,807 | 1,776 | 1,792 | 163,300 |
| 2021/11/16 | 1,828 | 1,835 | 1,801 | 1,804 | 160,000 |
| 2021/11/15 | 1,849 | 1,856 | 1,827 | 1,836 | 90,900 |
| 2021/11/12 | 1,820 | 1,845 | 1,820 | 1,830 | 74,900 |
| 2021/11/11 | 1,816 | 1,824 | 1,806 | 1,807 | 83,900 |
| 2021/11/10 | 1,849 | 1,856 | 1,831 | 1,831 | 123,100 |
| 2021/11/09 | 1,869 | 1,884 | 1,844 | 1,855 | 155,700 |
| 2021/11/08 | 1,832 | 1,871 | 1,824 | 1,864 | 183,400 |
| 2021/11/05 | 1,854 | 1,854 | 1,818 | 1,831 | 185,200 |
| 2021/11/04 | 1,859 | 1,888 | 1,843 | 1,875 | 276,800 |
| 2021/11/02 | 1,866 | 1,869 | 1,822 | 1,836 | 367,300 |
| 2021/11/01 | 1,900 | 1,903 | 1,878 | 1,884 | 335,300 |
| 2021/10/29 | 1,890 | 1,894 | 1,836 | 1,883 | 462,100 |
| 2021/10/28 | 1,884 | 1,930 | 1,842 | 1,882 | 1,681,500 |
| 2021/10/27 | 1,695 | 1,704 | 1,680 | 1,684 | 451,700 |
| 2021/10/26 | 1,680 | 1,697 | 1,672 | 1,689 | 271,900 |
| 2021/10/25 | 1,650 | 1,659 | 1,637 | 1,655 | 155,700 |
| 2021/10/22 | 1,625 | 1,657 | 1,621 | 1,646 | 109,600 |
| 2021/10/21 | 1,650 | 1,671 | 1,647 | 1,655 | 186,700 |
| 2021/10/20 | 1,659 | 1,665 | 1,640 | 1,642 | 82,700 |
| 2021/10/19 | 1,626 | 1,648 | 1,626 | 1,643 | 90,700 |
| 2021/10/18 | 1,630 | 1,638 | 1,616 | 1,628 | 97,400 |
| 2021/10/15 | 1,595 | 1,630 | 1,593 | 1,630 | 124,900 |
| 2021/10/14 | 1,567 | 1,585 | 1,561 | 1,583 | 118,300 |
| 2021/10/13 | 1,586 | 1,592 | 1,562 | 1,564 | 153,500 |
| 2021/10/12 | 1,577 | 1,603 | 1,577 | 1,603 | 93,000 |
| 2021/10/11 | 1,589 | 1,604 | 1,583 | 1,596 | 156,300 |
| 2021/10/08 | 1,598 | 1,600 | 1,579 | 1,579 | 130,500 |
| 2021/10/07 | 1,573 | 1,589 | 1,566 | 1,568 | 181,300 |
| 2021/10/06 | 1,582 | 1,609 | 1,566 | 1,579 | 231,600 |
| 2021/10/05 | 1,570 | 1,577 | 1,551 | 1,562 | 317,200 |
| 2021/10/04 | 1,630 | 1,637 | 1,598 | 1,602 | 201,500 |
| 2021/10/01 | 1,620 | 1,650 | 1,607 | 1,616 | 244,700 |
| 2021/09/30 | 1,633 | 1,652 | 1,623 | 1,636 | 301,800 |
| 2021/09/29 | 1,686 | 1,686 | 1,662 | 1,681 | 193,500 |
| 2021/09/28 | 1,701 | 1,728 | 1,685 | 1,723 | 145,100 |
| 2021/09/27 | 1,726 | 1,735 | 1,706 | 1,708 | 146,200 |
| 2021/09/24 | 1,747 | 1,753 | 1,710 | 1,731 | 254,900 |
| 2021/09/22 | 1,666 | 1,682 | 1,651 | 1,670 | 201,100 |
| 2021/09/21 | 1,680 | 1,688 | 1,666 | 1,666 | 141,300 |
| 2021/09/17 | 1,727 | 1,727 | 1,708 | 1,720 | 192,100 |
| 2021/09/16 | 1,728 | 1,737 | 1,702 | 1,722 | 270,100 |
| 2021/09/15 | 1,766 | 1,780 | 1,753 | 1,755 | 211,300 |
| 2021/09/14 | 1,778 | 1,802 | 1,776 | 1,801 | 223,300 |
| 2021/09/13 | 1,750 | 1,771 | 1,730 | 1,765 | 205,700 |
| 2021/09/10 | 1,710 | 1,740 | 1,701 | 1,740 | 201,500 |
| 2021/09/09 | 1,703 | 1,717 | 1,687 | 1,698 | 212,300 |
| 2021/09/08 | 1,679 | 1,718 | 1,670 | 1,718 | 248,000 |
| 2021/09/07 | 1,679 | 1,686 | 1,669 | 1,676 | 212,700 |
| 2021/09/06 | 1,676 | 1,677 | 1,650 | 1,662 | 147,800 |
| 2021/09/03 | 1,640 | 1,649 | 1,628 | 1,645 | 215,000 |
| 2021/09/02 | 1,635 | 1,642 | 1,623 | 1,630 | 155,900 |
| 2021/09/01 | 1,637 | 1,637 | 1,619 | 1,632 | 148,900 |
| 2021/08/31 | 1,630 | 1,630 | 1,602 | 1,611 | 349,600 |
| 2021/08/30 | 1,623 | 1,643 | 1,620 | 1,641 | 175,000 |
| 2021/08/27 | 1,600 | 1,609 | 1,591 | 1,606 | 87,900 |
| 2021/08/26 | 1,584 | 1,609 | 1,580 | 1,605 | 136,700 |
| 2021/08/25 | 1,601 | 1,616 | 1,581 | 1,601 | 193,300 |
| 2021/08/24 | 1,600 | 1,616 | 1,593 | 1,604 | 238,300 |
| 2021/08/23 | 1,595 | 1,617 | 1,586 | 1,588 | 353,200 |
| 2021/08/20 | 1,600 | 1,616 | 1,580 | 1,583 | 223,600 |
| 2021/08/19 | 1,600 | 1,614 | 1,593 | 1,600 | 184,000 |
| 2021/08/18 | 1,610 | 1,616 | 1,588 | 1,610 | 134,300 |
| 2021/08/17 | 1,630 | 1,668 | 1,586 | 1,594 | 283,300 |
| 2021/08/16 | 1,653 | 1,653 | 1,598 | 1,612 | 342,700 |
| 2021/08/13 | 1,684 | 1,686 | 1,646 | 1,659 | 217,500 |
| 2021/08/12 | 1,704 | 1,707 | 1,676 | 1,687 | 189,700 |
| 2021/08/11 | 1,718 | 1,721 | 1,692 | 1,701 | 144,200 |
| 2021/08/10 | 1,709 | 1,728 | 1,689 | 1,699 | 235,000 |
| 2021/08/06 | 1,726 | 1,730 | 1,698 | 1,722 | 224,900 |
| 2021/08/05 | 1,721 | 1,750 | 1,700 | 1,709 | 270,900 |
| 2021/08/04 | 1,759 | 1,772 | 1,731 | 1,735 | 192,400 |
| 2021/08/03 | 1,768 | 1,799 | 1,768 | 1,772 | 210,900 |
| 2021/08/02 | 1,776 | 1,797 | 1,767 | 1,774 | 267,300 |
| 2021/07/30 | 1,754 | 1,759 | 1,706 | 1,736 | 663,900 |
| 2021/07/29 | 1,712 | 1,791 | 1,682 | 1,788 | 1,087,800 |
| 2021/07/28 | 1,824 | 1,853 | 1,811 | 1,824 | 333,700 |
| 2021/07/27 | 1,817 | 1,837 | 1,806 | 1,826 | 148,800 |
| 2021/07/26 | 1,804 | 1,812 | 1,786 | 1,793 | 202,900 |
| 2021/07/21 | 1,775 | 1,794 | 1,754 | 1,764 | 184,700 |
| 2021/07/20 | 1,777 | 1,785 | 1,753 | 1,757 | 147,300 |
| 2021/07/19 | 1,811 | 1,813 | 1,781 | 1,795 | 149,600 |
| 2021/07/16 | 1,838 | 1,850 | 1,822 | 1,848 | 116,200 |
| 2021/07/15 | 1,855 | 1,887 | 1,836 | 1,836 | 175,800 |
| 2021/07/14 | 1,845 | 1,906 | 1,845 | 1,895 | 332,100 |
| 2021/07/13 | 1,864 | 1,893 | 1,860 | 1,872 | 195,300 |
| 2021/07/12 | 1,873 | 1,883 | 1,838 | 1,844 | 170,000 |
| 2021/07/09 | 1,802 | 1,836 | 1,793 | 1,833 | 151,400 |
| 2021/07/08 | 1,851 | 1,863 | 1,835 | 1,842 | 184,000 |
| 2021/07/07 | 1,868 | 1,904 | 1,866 | 1,868 | 122,300 |
| 2021/07/06 | 1,920 | 1,920 | 1,894 | 1,900 | 133,500 |
| 2021/07/05 | 1,919 | 1,935 | 1,911 | 1,917 | 147,100 |
| 2021/07/02 | 1,933 | 1,944 | 1,916 | 1,921 | 147,900 |
| 2021/07/01 | 1,980 | 1,980 | 1,926 | 1,934 | 248,600 |
| 2021/06/30 | 1,890 | 1,979 | 1,890 | 1,963 | 407,700 |
| 2021/06/29 | 1,906 | 1,919 | 1,893 | 1,908 | 165,700 |
| 2021/06/28 | 1,944 | 1,950 | 1,927 | 1,944 | 183,900 |
| 2021/06/25 | 1,934 | 1,954 | 1,925 | 1,931 | 177,900 |
| 2021/06/24 | 1,890 | 1,933 | 1,882 | 1,905 | 212,600 |
| 2021/06/23 | 1,911 | 1,923 | 1,889 | 1,899 | 159,500 |
| 2021/06/22 | 1,884 | 1,919 | 1,874 | 1,914 | 173,600 |
| 2021/06/21 | 1,897 | 1,897 | 1,827 | 1,841 | 443,600 |
| 2021/06/18 | 1,919 | 1,919 | 1,857 | 1,857 | 156,600 |
| 2021/06/17 | 1,927 | 1,927 | 1,905 | 1,916 | 98,300 |
| 2021/06/16 | 1,939 | 1,939 | 1,903 | 1,915 | 204,400 |
| 2021/06/15 | 1,887 | 1,937 | 1,879 | 1,932 | 227,500 |
| 2021/06/14 | 1,899 | 1,914 | 1,878 | 1,892 | 188,400 |
| 2021/06/11 | 1,854 | 1,880 | 1,851 | 1,859 | 304,900 |
| 2021/06/10 | 1,887 | 1,891 | 1,826 | 1,840 | 638,200 |
| 2021/06/09 | 1,950 | 1,954 | 1,927 | 1,927 | 195,500 |
| 2021/06/08 | 1,945 | 1,954 | 1,926 | 1,929 | 174,200 |
| 2021/06/07 | 1,942 | 1,954 | 1,936 | 1,950 | 231,400 |
| 2021/06/04 | 1,938 | 1,946 | 1,920 | 1,934 | 270,800 |
| 2021/06/03 | 1,950 | 1,967 | 1,943 | 1,947 | 231,000 |
| 2021/06/02 | 1,932 | 1,964 | 1,910 | 1,956 | 338,000 |
| 2021/06/01 | 1,940 | 1,949 | 1,921 | 1,938 | 159,500 |
| 2021/05/31 | 1,950 | 1,960 | 1,924 | 1,933 | 231,100 |
| 2021/05/28 | 1,938 | 1,961 | 1,934 | 1,961 | 255,800 |
| 2021/05/27 | 1,945 | 1,952 | 1,904 | 1,924 | 323,400 |
| 2021/05/26 | 1,926 | 1,952 | 1,925 | 1,943 | 178,100 |
| 2021/05/25 | 1,950 | 1,960 | 1,933 | 1,955 | 187,000 |
| 2021/05/24 | 1,958 | 1,960 | 1,918 | 1,921 | 320,100 |
| 2021/05/21 | 1,900 | 1,931 | 1,895 | 1,929 | 283,000 |
| 2021/05/20 | 1,859 | 1,883 | 1,856 | 1,870 | 128,100 |
| 2021/05/19 | 1,868 | 1,885 | 1,837 | 1,857 | 220,300 |
| 2021/05/18 | 1,869 | 1,915 | 1,863 | 1,902 | 239,800 |
| 2021/05/17 | 1,894 | 1,895 | 1,845 | 1,876 | 189,900 |
| 2021/05/14 | 1,828 | 1,884 | 1,814 | 1,870 | 219,300 |
| 2021/05/13 | 1,825 | 1,840 | 1,776 | 1,778 | 322,100 |
| 2021/05/12 | 1,896 | 1,904 | 1,803 | 1,845 | 395,600 |
| 2021/05/11 | 1,930 | 1,940 | 1,901 | 1,920 | 314,500 |
| 2021/05/10 | 1,978 | 1,978 | 1,894 | 1,930 | 520,300 |
| 2021/05/07 | 1,976 | 2,019 | 1,967 | 1,993 | 636,600 |
| 2021/05/06 | 2,001 | 2,035 | 1,984 | 1,988 | 723,000 |
| 2021/04/30 | 1,901 | 1,975 | 1,899 | 1,953 | 701,600 |
| 2021/04/28 | 1,848 | 1,967 | 1,839 | 1,940 | 1,642,900 |
| 2021/04/27 | 1,685 | 1,708 | 1,663 | 1,688 | 240,700 |
| 2021/04/26 | 1,683 | 1,706 | 1,671 | 1,699 | 174,000 |
| 2021/04/23 | 1,706 | 1,725 | 1,683 | 1,691 | 150,600 |
| 2021/04/22 | 1,710 | 1,729 | 1,685 | 1,723 | 201,700 |
| 2021/04/21 | 1,700 | 1,701 | 1,659 | 1,675 | 247,200 |
| 2021/04/20 | 1,762 | 1,763 | 1,726 | 1,727 | 170,000 |
| 2021/04/19 | 1,753 | 1,786 | 1,747 | 1,781 | 164,200 |
| 2021/04/16 | 1,757 | 1,768 | 1,742 | 1,756 | 131,900 |
| 2021/04/15 | 1,771 | 1,780 | 1,753 | 1,768 | 152,700 |
| 2021/04/14 | 1,770 | 1,783 | 1,749 | 1,779 | 149,500 |
| 2021/04/13 | 1,795 | 1,807 | 1,752 | 1,773 | 396,000 |
| 2021/04/12 | 1,735 | 1,735 | 1,702 | 1,718 | 69,200 |
| 2021/04/09 | 1,735 | 1,747 | 1,715 | 1,716 | 136,100 |
| 2021/04/08 | 1,750 | 1,754 | 1,725 | 1,735 | 134,200 |
| 2021/04/07 | 1,750 | 1,778 | 1,740 | 1,777 | 124,700 |
| 2021/04/06 | 1,795 | 1,805 | 1,736 | 1,736 | 133,200 |
| 2021/04/05 | 1,756 | 1,788 | 1,742 | 1,787 | 109,700 |
| 2021/04/02 | 1,739 | 1,754 | 1,729 | 1,746 | 115,700 |
| 2021/04/01 | 1,774 | 1,796 | 1,736 | 1,746 | 213,900 |
| 2021/03/31 | 1,758 | 1,797 | 1,747 | 1,790 | 452,400 |
| 2021/03/30 | 1,749 | 1,750 | 1,703 | 1,748 | 247,900 |
| 2021/03/29 | 1,765 | 1,775 | 1,690 | 1,757 | 592,000 |
| 2021/03/26 | 1,800 | 1,806 | 1,752 | 1,755 | 279,200 |
| 2021/03/25 | 1,792 | 1,792 | 1,763 | 1,771 | 185,400 |
| 2021/03/24 | 1,788 | 1,801 | 1,761 | 1,761 | 142,300 |
| 2021/03/23 | 1,851 | 1,857 | 1,813 | 1,813 | 123,800 |
| 2021/03/22 | 1,825 | 1,856 | 1,806 | 1,842 | 145,100 |
| 2021/03/19 | 1,812 | 1,838 | 1,791 | 1,838 | 248,700 |
| 2021/03/18 | 1,820 | 1,824 | 1,790 | 1,816 | 159,700 |
| 2021/03/17 | 1,762 | 1,803 | 1,762 | 1,797 | 147,800 |
| 2021/03/16 | 1,777 | 1,798 | 1,761 | 1,798 | 112,700 |
| 2021/03/15 | 1,783 | 1,785 | 1,755 | 1,773 | 173,700 |
| 2021/03/12 | 1,762 | 1,773 | 1,745 | 1,759 | 169,900 |
| 2021/03/11 | 1,761 | 1,774 | 1,745 | 1,757 | 205,100 |
| 2021/03/10 | 1,777 | 1,780 | 1,737 | 1,748 | 177,300 |
| 2021/03/09 | 1,751 | 1,793 | 1,720 | 1,785 | 297,000 |
| 2021/03/08 | 1,754 | 1,754 | 1,712 | 1,723 | 128,000 |
| 2021/03/05 | 1,718 | 1,730 | 1,679 | 1,730 | 158,100 |
| 2021/03/04 | 1,722 | 1,758 | 1,705 | 1,718 | 224,900 |
| 2021/03/03 | 1,710 | 1,744 | 1,687 | 1,739 | 224,400 |
| 2021/03/02 | 1,743 | 1,743 | 1,681 | 1,692 | 194,200 |
| 2021/03/01 | 1,698 | 1,723 | 1,678 | 1,723 | 147,700 |
| 2021/02/26 | 1,704 | 1,709 | 1,676 | 1,690 | 440,500 |
| 2021/02/25 | 1,760 | 1,768 | 1,720 | 1,728 | 227,900 |
| 2021/02/24 | 1,696 | 1,738 | 1,692 | 1,723 | 265,300 |
| 2021/02/22 | 1,707 | 1,729 | 1,695 | 1,696 | 133,000 |
| 2021/02/19 | 1,678 | 1,706 | 1,670 | 1,686 | 138,200 |
| 2021/02/18 | 1,708 | 1,712 | 1,677 | 1,702 | 203,200 |
| 2021/02/17 | 1,670 | 1,738 | 1,666 | 1,728 | 353,400 |
| 2021/02/16 | 1,681 | 1,682 | 1,634 | 1,649 | 211,900 |
| 2021/02/15 | 1,681 | 1,692 | 1,656 | 1,666 | 226,700 |
| 2021/02/12 | 1,694 | 1,696 | 1,676 | 1,684 | 147,100 |
| 2021/02/10 | 1,700 | 1,707 | 1,683 | 1,694 | 157,300 |
| 2021/02/09 | 1,719 | 1,729 | 1,683 | 1,706 | 307,900 |
| 2021/02/08 | 1,699 | 1,700 | 1,674 | 1,699 | 180,600 |
| 2021/02/05 | 1,658 | 1,685 | 1,657 | 1,668 | 307,200 |
| 2021/02/04 | 1,632 | 1,665 | 1,621 | 1,648 | 291,800 |
| 2021/02/03 | 1,635 | 1,672 | 1,629 | 1,659 | 305,600 |
| 2021/02/02 | 1,670 | 1,680 | 1,619 | 1,620 | 331,300 |
| 2021/02/01 | 1,612 | 1,675 | 1,590 | 1,667 | 355,200 |
| 2021/01/29 | 1,739 | 1,766 | 1,618 | 1,625 | 607,100 |
| 2021/01/28 | 1,637 | 1,746 | 1,583 | 1,737 | 910,300 |
| 2021/01/27 | 1,666 | 1,830 | 1,660 | 1,717 | 763,700 |
| 2021/01/26 | 1,621 | 1,640 | 1,617 | 1,626 | 239,300 |
| 2021/01/25 | 1,565 | 1,627 | 1,564 | 1,627 | 274,700 |
| 2021/01/22 | 1,592 | 1,619 | 1,562 | 1,563 | 339,300 |
| 2021/01/21 | 1,600 | 1,636 | 1,583 | 1,613 | 260,300 |
| 2021/01/20 | 1,571 | 1,599 | 1,556 | 1,595 | 327,700 |
| 2021/01/19 | 1,604 | 1,613 | 1,573 | 1,573 | 215,500 |
| 2021/01/18 | 1,568 | 1,607 | 1,561 | 1,604 | 181,100 |
| 2021/01/15 | 1,616 | 1,644 | 1,596 | 1,608 | 496,200 |
| 2021/01/14 | 1,647 | 1,666 | 1,610 | 1,612 | 324,400 |
| 2021/01/13 | 1,634 | 1,670 | 1,630 | 1,667 | 237,900 |
| 2021/01/12 | 1,589 | 1,634 | 1,582 | 1,627 | 249,600 |
| 2021/01/08 | 1,575 | 1,600 | 1,574 | 1,583 | 176,900 |
| 2021/01/07 | 1,574 | 1,602 | 1,565 | 1,567 | 234,200 |
| 2021/01/06 | 1,587 | 1,588 | 1,546 | 1,550 | 220,900 |
| 2021/01/05 | 1,541 | 1,597 | 1,540 | 1,594 | 174,900 |
| 2021/01/04 | 1,581 | 1,581 | 1,531 | 1,558 | 151,300 |