[6807 東証1部] 日本航空電子工業 日足 時系列データ

[6807 東証1部] 日本航空電子工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201772.001783.001756.001777.006170001092728000
2017-10-191772.001777.001762.001771.00426000754184000
2017-10-181789.001789.001751.001758.008030001418024000
2017-10-171796.001803.001783.001789.00480000859541000
2017-10-161800.001800.001769.001786.00397000709033000
2017-10-131799.001800.001776.001792.00503000898944000
2017-10-121811.001815.001795.001797.00263000473692000
2017-10-111829.001834.001797.001803.00542000981503000
2017-10-101768.001816.001768.001815.00486000875169000
2017-10-061752.001782.001751.001782.00492000870003000
2017-10-051750.001761.001736.001756.00293000512950000
2017-10-041763.001767.001745.001748.006900001212232000
2017-10-031780.001780.001741.001748.007620001335649000
2017-10-021774.001779.001754.001766.00404000713427000
2017-09-291768.001770.001742.001759.008240001444438000
2017-09-281744.001763.001729.001762.007860001372905000
2017-09-271704.001710.001688.001704.006810001159824000
2017-09-261744.001744.001702.001710.006340001086718000
2017-09-251770.001770.001745.001750.00426000747126000
2017-09-221769.001769.001730.001753.00487000850229000
2017-09-211848.001848.001750.001750.0010480001863334000
2017-09-201840.001843.001817.001839.005670001039504000
2017-09-191829.001843.001815.001823.008220001500883000
2017-09-151727.001789.001720.001789.0010180001798452000
2017-09-141757.001757.001710.001726.009170001586740000
2017-09-131771.001778.001724.001733.008050001401258000
2017-09-121753.001774.001745.001771.006490001143524000
2017-09-111715.001744.001713.001732.00388000672118000
2017-09-081695.001709.001690.001694.00460000780986000
2017-09-071755.001755.001709.001713.006700001155742000
2017-09-061723.001752.001718.001746.00536000933227000
2017-09-051779.001797.001754.001761.00415000735323000
2017-09-041789.001797.001763.001779.00381000676715000
2017-09-011805.001810.001773.001789.0010250001831346000
2017-08-311855.001856.001810.001819.006340001157144000
2017-08-301878.001887.001835.001855.0013260002463630000
2017-08-291797.001865.001791.001861.0010810001993901000
2017-08-281801.001826.001793.001810.007060001277879000
2017-08-251806.001828.001790.001797.008460001526240000
2017-08-241777.001806.001770.001797.0011320002032353000
2017-08-231708.001797.001702.001781.0016410002884847000
2017-08-221650.001670.001646.001668.007680001276737000
2017-08-211645.001651.001632.001647.00420000690526000
2017-08-181660.001670.001636.001639.006420001060883000
2017-08-171708.001719.001694.001698.006160001049717000
2017-08-161703.001719.001701.001708.00570000974521000
2017-08-151680.001709.001680.001697.006130001041558000
2017-08-141664.001687.001660.001678.007950001332072000
2017-08-101737.001756.001687.001694.009590001642485000
2017-08-091783.001783.001733.001742.00526000919084000
2017-08-081760.001795.001752.001787.006410001137469000
2017-08-071767.001769.001753.001762.00355000625162000
2017-08-041738.001759.001729.001750.00467000814841000
2017-08-031766.001766.001719.001747.005790001006569000
2017-08-021731.001776.001725.001766.008610001517289000
2017-08-011743.001746.001698.001713.008120001394242000
2017-07-311762.001781.001740.001742.006770001188696000
2017-07-281800.001813.001756.001762.0010070001794322000
2017-07-271780.001840.001776.001815.0023410004253304000
2017-07-261653.001733.001645.001720.0017400002953826000
2017-07-251657.001657.001613.001629.008260001348595000
2017-07-241654.001654.001636.001652.00562000925534000
2017-07-211634.001648.001627.001646.00338000554736000
2017-07-201627.001634.001618.001624.00272000442127000
2017-07-191643.001649.001617.001618.00532000864258000
2017-07-181670.001672.001643.001643.00522000863753000
2017-07-141616.001670.001616.001665.006650001099681000
2017-07-131641.001641.001617.001625.00335000545203000
2017-07-121641.001652.001624.001636.00583000953913000
2017-07-111660.001669.001647.001657.00460000764878000
2017-07-101651.001667.001647.001647.006470001070752000
2017-07-071620.001655.001604.001641.008530001397669000
2017-07-061602.001641.001596.001641.009290001513697000
2017-07-051567.001603.001565.001603.00586000929576000
2017-07-041574.001606.001560.001567.008410001331992000
2017-07-031554.001570.001550.001555.00589000917450000
2017-06-301546.001557.001529.001555.00604000934450000
2017-06-291537.001563.001524.001563.008410001299224000
2017-06-281529.001537.001521.001524.00412000630252000
2017-06-271521.001542.001521.001527.006530001000560000
2017-06-261509.001527.001503.001521.00311000472379000
2017-06-231525.001528.001493.001497.00351000528007000
2017-06-221525.001532.001516.001519.00319000486097000
2017-06-211513.001527.001510.001522.00439000667988000
2017-06-201499.001520.001495.001514.00595000899427000
2017-06-191451.001484.001450.001482.00464000681866000
2017-06-161483.001491.001451.001451.009530001395117000
2017-06-151522.001522.001480.001483.009290001385381000
2017-06-141535.001549.001525.001525.006970001070300000
2017-06-131526.001537.001510.001525.00448000683339000
2017-06-121525.001531.001507.001521.00519000787528000
2017-06-091527.001554.001514.001541.008960001379060000
2017-06-081521.001548.001511.001533.007340001126569000
2017-06-071481.001514.001481.001510.00519000778423000
2017-06-061498.001500.001485.001488.00355000529905000
2017-06-051535.001546.001505.001511.00501000760521000
2017-06-021492.001529.001492.001528.00627000951773000
2017-06-011485.001501.001485.001486.00372000554624000
2017-05-311500.001509.001486.001487.00499000745844000
2017-05-301510.001518.001484.001505.008070001210251000
2017-05-291494.001533.001487.001504.0010190001543346000
2017-05-261475.001496.001466.001490.00552000818241000
2017-05-251499.001505.001476.001476.00444000661005000
2017-05-241491.001498.001486.001493.00332000495435000
2017-05-231510.001510.001483.001487.00197000293880000
2017-05-221515.001515.001480.001483.00548000819234000
2017-05-191478.001503.001477.001501.00587000876073000
2017-05-181450.001474.001435.001470.009190001337622000
2017-05-171520.001532.001492.001493.006830001030366000
2017-05-161516.001527.001504.001523.006610001003599000
2017-05-151530.001534.001495.001516.0010150001536480000
2017-05-121554.001554.001526.001535.007230001111484000
2017-05-111583.001595.001557.001564.00619000974932000
2017-05-101576.001598.001558.001583.0010420001647084000
2017-05-091593.001601.001572.001580.008320001319632000
2017-05-081591.001599.001570.001593.0010170001614010000
2017-05-021550.001586.001546.001575.008600001351462000
2017-05-011502.001548.001502.001545.007340001127170000
2017-04-281516.001538.001508.001524.0013700002089781000
2017-04-271520.001552.001497.001531.0027600004209870000
2017-04-261440.001478.001425.001461.0014520002108583000
2017-04-251389.001420.001375.001412.00562000791201000
2017-04-241376.001398.001372.001373.00639000883473000
2017-04-211370.001379.001350.001367.00555000756968000
2017-04-201296.001362.001296.001349.008000001069249000
2017-04-191315.001317.001291.001292.00647000839985000
2017-04-181318.001334.001291.001307.00653000854215000
2017-04-171309.001331.001305.001309.00348000455850000
2017-04-141338.001355.001329.001333.00390000523086000
2017-04-131313.001340.001304.001338.00390000516647000
2017-04-121373.001373.001341.001343.00623000842663000
2017-04-111373.001381.001366.001375.00247000339702000
2017-04-101386.001400.001383.001391.00429000596618000
2017-04-071386.001406.001371.001378.00415000574512000
2017-04-061400.001400.001375.001385.00437000604550000
2017-04-051391.001415.001391.001403.00440000617264000
2017-04-041419.001419.001386.001400.00366000513131000
2017-04-031430.001437.001409.001427.00400000567887000
2017-03-311460.001469.001429.001429.00337000487594000
2017-03-301451.001462.001441.001445.00196000284189000
2017-03-291456.001478.001454.001462.00212000310009000
2017-03-281478.001487.001460.001462.00389000571204000
2017-03-271480.001491.001456.001459.00315000461635000
2017-03-241498.001529.001498.001504.00370000558938000
2017-03-231482.001510.001481.001505.00246000368463000
2017-03-221485.001485.001467.001476.00379000559615000
2017-03-211516.001524.001509.001511.00144000218372000
2017-03-171541.001541.001517.001517.00218000331760000
2017-03-161513.001541.001504.001532.00385000589570000
2017-03-151515.001516.001497.001506.00242000364452000
2017-03-141533.001541.001519.001526.00228000349082000
2017-03-131516.001528.001513.001517.00181000274997000
2017-03-101548.001552.001509.001515.00419000640161000
2017-03-091495.001537.001490.001536.00510000775528000
2017-03-081511.001513.001457.001477.009510001401530000
2017-03-071507.001512.001491.001500.00580000870427000
2017-03-061526.001529.001507.001515.00364000551992000
2017-03-031584.001584.001525.001531.009600001480587000
2017-03-021593.001608.001561.001569.00437000690778000
2017-03-011537.001602.001527.001580.0015730002484982000
2017-02-281539.001562.001532.001551.00451000700215000
2017-02-271551.001557.001530.001551.00212000327847000
2017-02-241570.001579.001544.001566.00526000822544000
2017-02-231520.001570.001511.001570.00559000868106000
2017-02-221537.001554.001516.001531.00404000619477000
2017-02-211526.001538.001519.001534.00269000411603000
2017-02-201459.001541.001456.001539.008320001263128000
2017-02-171499.001499.001472.001489.00510000756402000
2017-02-161525.001525.001492.001511.00258000388904000
2017-02-151516.001532.001497.001502.00369000556646000
2017-02-141535.001535.001498.001498.00495000747864000
2017-02-131503.001533.001500.001527.008000001214737000
2017-02-101494.001497.001482.001494.006840001019294000
2017-02-091480.001509.001462.001468.007670001134212000
2017-02-081442.001500.001438.001499.0014690002184850000
2017-02-071390.001467.001389.001455.0014230002041352000
2017-02-061377.001382.001362.001379.00321000440935000
2017-02-031395.001396.001361.001369.00631000867913000
2017-02-021438.001445.001391.001395.00586000829258000
2017-02-011385.001423.001370.001420.008320001169907000
2017-01-311398.001402.001378.001382.0011210001555387000
2017-01-301452.001453.001420.001428.0011280001612623000
2017-01-271472.001484.001442.001452.0012820001867825000
2017-01-261545.001588.001469.001477.0030870004628444000
2017-01-251680.001680.001633.001660.0012040001995153000
2017-01-241637.001696.001620.001642.0013580002259099000
2017-01-231590.001636.001579.001620.009500001535671000
2017-01-201570.001571.001558.001565.007740001211710000
2017-01-191600.001619.001549.001557.0021300003361630000
2017-01-181663.001686.001635.001647.00525000868890000
2017-01-171677.001712.001664.001693.00510000860331000
2017-01-161736.001741.001715.001717.00527000909369000
2017-01-131760.001769.001737.001743.00561000982217000
2017-01-121753.001764.001747.001754.005720001004692000
2017-01-111740.001760.001740.001755.00333000583501000
2017-01-101722.001767.001709.001737.00568000989419000
2017-01-061697.001728.001695.001722.006150001053915000
2017-01-051728.001730.001705.001718.00504000865157000
2017-01-041639.001715.001635.001712.00535000900381000
2016-12-301655.001656.001630.001646.00173000284526000
2016-12-291667.001667.001641.001650.00267000440813000
2016-12-281681.001681.001656.001668.00242000403512000
2016-12-271665.001685.001658.001662.00220000367215000
2016-12-261695.001698.001658.001662.00315000526774000
2016-12-221698.001701.001685.001696.00370000626515000
2016-12-211750.001754.001718.001720.007400001286506000
2016-12-201763.001776.001733.001747.00540000943633000
2016-12-191710.001770.001710.001766.006410001122332000
2016-12-161700.001748.001700.001745.0011730002036812000
2016-12-151624.001667.001624.001661.0012570002068106000
2016-12-141608.001608.001595.001600.00249000398738000
2016-12-131601.001601.001572.001601.00473000751965000
2016-12-121590.001612.001573.001601.00544000865874000
2016-12-091575.001581.001566.001581.00447000703196000
2016-12-081563.001573.001557.001573.00448000702467000
2016-12-071541.001567.001541.001555.00417000649228000
2016-12-061560.001575.001537.001542.007310001131379000
2016-12-051560.001567.001541.001547.00575000891703000
2016-12-021588.001588.001550.001552.00606000943893000
2016-12-011572.001597.001572.001581.009720001538945000
2016-11-301581.001584.001539.001540.0012270001911683000
2016-11-291623.001629.001585.001587.0016250002605290000
2016-11-281565.001576.001539.001560.00429000669211000
2016-11-251550.001580.001550.001572.006860001077447000
2016-11-241516.001554.001516.001550.00420000647572000
2016-11-221530.001540.001518.001523.00442000673959000
2016-11-211570.001571.001546.001550.00485000754598000
2016-11-181571.001578.001558.001567.00536000840411000
2016-11-171541.001555.001528.001555.00385000595321000
2016-11-161529.001557.001528.001550.008060001245309000
2016-11-151531.001545.001507.001514.00560000851090000
2016-11-141493.001513.001477.001510.009720001460850000
2016-11-111475.001500.001456.001469.006880001016299000
2016-11-101439.001467.001431.001466.008440001225857000
2016-11-091465.001468.001368.001384.0013840001940243000
2016-11-081443.001451.001434.001435.00590000850095000
2016-11-071440.001459.001420.001432.0014280002046244000
2016-11-041454.001462.001432.001440.0010820001562827000
2016-11-021482.001489.001470.001474.009730001437349000
2016-11-011506.001508.001481.001502.0011420001710507000
2016-10-311492.001509.001473.001504.0018450002752612000
2016-10-281560.001560.001506.001519.0021530003281369000
2016-10-271660.001668.001560.001566.0025860004114233000
2016-10-261724.001737.001720.001732.00366000632514000
2016-10-251719.001738.001719.001724.00227000392248000
2016-10-241715.001725.001710.001719.00360000618539000
2016-10-211710.001725.001707.001715.00502000860809000
2016-10-201711.001715.001696.001710.00403000688407000
2016-10-191703.001721.001703.001711.00392000671956000
2016-10-181689.001715.001687.001712.00330000563084000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog