[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 
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
2016-10-171666.001716.001666.001709.00286000487997000
2016-10-141680.001698.001658.001674.00592000990542000
2016-10-131702.001723.001697.001703.006920001183161000
2016-10-121715.001729.001701.001706.00423000725757000
2016-10-111700.001727.001694.001714.005890001007342000
2016-10-071678.001694.001671.001693.00530000892217000
2016-10-061669.001677.001655.001675.00397000663492000
2016-10-051646.001668.001642.001650.00331000546601000
2016-10-041584.001648.001584.001646.00592000964853000
2016-10-031597.001613.001575.001577.00273000434788000
2016-09-301612.001612.001570.001570.00303000478685000
2016-09-291585.001634.001585.001623.00413000668096000
2016-09-281557.001584.001557.001580.00402000632491000
2016-09-271515.001574.001504.001572.00544000840604000
2016-09-261524.001533.001512.001515.00426000647343000
2016-09-231562.001562.001536.001556.00267000413932000
2016-09-211550.001577.001533.001561.00507000788120000
2016-09-201531.001570.001530.001568.00499000775443000
2016-09-161527.001551.001525.001537.008090001246134000
2016-09-151503.001529.001490.001522.00298000450578000
2016-09-141495.001517.001489.001497.00448000671256000
2016-09-131536.001538.001502.001505.00466000704745000
2016-09-121554.001563.001525.001530.00344000528978000
2016-09-091534.001585.001534.001575.00301000471296000
2016-09-081563.001566.001538.001556.00271000421485000
2016-09-071535.001571.001503.001564.00511000787771000
2016-09-061538.001570.001531.001549.00354000549282000
2016-09-051575.001595.001538.001538.00410000640403000
2016-09-021576.001576.001546.001551.007690001197052000
2016-09-011634.001635.001585.001625.00247000398882000
2016-08-311598.001618.001591.001605.00275000441672000
2016-08-301561.001580.001544.001578.00133000208497000
2016-08-291548.001617.001540.001545.00461000725579000
2016-08-261517.001523.001500.001500.00253000382324000
2016-08-251522.001546.001521.001536.00423000649623000
2016-08-241602.001624.001515.001521.007880001225202000
2016-08-231646.001646.001606.001607.00326000527278000
2016-08-221678.001678.001656.001663.00325000542237000
2016-08-191630.001672.001628.001668.00382000635030000
2016-08-181624.001663.001607.001652.00466000765734000
2016-08-171598.001640.001588.001635.00286000461711000
2016-08-161604.001641.001599.001629.00521000848066000
2016-08-151570.001605.001565.001604.00248000394154000
2016-08-121569.001570.001553.001561.00213000332453000
2016-08-101569.001575.001551.001565.00168000262819000
2016-08-091567.001578.001526.001578.00297000463735000
2016-08-081520.001567.001519.001567.00552000857015000
2016-08-051528.001533.001483.001495.00462000697646000
2016-08-041434.001503.001434.001498.00402000592283000
2016-08-031427.001462.001408.001435.00393000564268000
2016-08-021467.001486.001440.001444.00354000516310000
2016-08-011497.001502.001477.001486.00281000418338000
2016-07-291536.001558.001490.001526.00621000947852000
2016-07-281440.001577.001440.001531.0018960002907675000
2016-07-271477.001491.001449.001485.009210001356880000
2016-07-261489.001489.001418.001430.00551000792432000
2016-07-251519.001539.001491.001502.00459000690883000
2016-07-221534.001538.001502.001536.00465000708547000
2016-07-211490.001553.001487.001544.0010500001612007000
2016-07-201474.001485.001450.001484.00343000504827000
2016-07-191468.001491.001452.001469.00436000638758000
2016-07-151432.001479.001431.001467.009400001374199000
2016-07-141428.001442.001409.001432.00525000747777000
2016-07-131447.001482.001441.001450.008810001287300000
2016-07-121394.001433.001394.001409.00678000960704000
2016-07-111330.001365.001328.001364.00591000798576000
2016-07-081302.001329.001298.001303.00595000779686000
2016-07-071323.001345.001294.001307.00703000922124000
2016-07-061341.001344.001300.001316.00655000864775000
2016-07-051394.001394.001356.001363.00316000432476000
2016-07-041370.001393.001357.001387.00470000649000000
2016-07-011401.001418.001379.001382.008590001193559000
2016-06-301422.001432.001384.001394.007260001018829000
2016-06-291408.001423.001374.001409.007260001020037000
2016-06-281405.001405.001328.001378.0013470001845839000
2016-06-271480.001482.001432.001439.008430001218661000
2016-06-241571.001572.001475.001481.0014980002251459000
2016-06-231542.001558.001531.001556.00344000531912000
2016-06-221569.001569.001522.001524.00362000555523000
2016-06-211545.001548.001525.001548.006610001019071000
2016-06-201535.001580.001535.001574.00518000810239000
2016-06-171519.001535.001508.001534.007270001110150000
2016-06-161564.001570.001497.001502.007640001158764000
2016-06-151503.001569.001503.001557.0010610001638753000
2016-06-141524.001525.001502.001511.00559000845104000
2016-06-131550.001551.001525.001533.009780001502438000
2016-06-101570.001582.001545.001580.009900001552023000
2016-06-091607.001608.001573.001578.009120001448073000
2016-06-081611.001628.001603.001610.008200001320032000
2016-06-071652.001666.001628.001634.00542000889019000
2016-06-061563.001656.001563.001656.0010160001643418000
2016-06-031627.001642.001597.001603.0013290002144011000
2016-06-021680.001680.001651.001655.0015130002517207000
2016-06-011635.001697.001599.001680.0050760008440136000
2016-05-311458.001489.001440.001485.007130001054528000
2016-05-301433.001477.001433.001474.009650001406063000
2016-05-271377.001422.001370.001419.007500001052879000
2016-05-261401.001414.001367.001369.00707000981861000
2016-05-251337.001387.001337.001367.00715000975353000
2016-05-241313.001323.001298.001315.00483000634740000
2016-05-231302.001321.001276.001319.00526000685203000
2016-05-201327.001327.001288.001302.009790001273840000
2016-05-191340.001350.001316.001323.00693000923896000
2016-05-181304.001339.001296.001320.00733000967884000
2016-05-171329.001352.001298.001307.00421000552884000
2016-05-161295.001338.001295.001314.00656000863234000
2016-05-131351.001351.001286.001293.008080001051182000
2016-05-121330.001344.001294.001338.00658000869073000
2016-05-111333.001368.001326.001334.00620000830600000
2016-05-101312.001343.001288.001331.009070001193504000
2016-05-091309.001325.001290.001318.009260001212685000
2016-05-061365.001367.001283.001297.0016630002169703000
2016-05-021423.001439.001384.001395.0015480002174314000
2016-04-281461.001545.001425.001501.0054350008096894000
2016-04-271257.001263.001194.001251.0016970002105596000
2016-04-261312.001315.001260.001275.008860001135905000
2016-04-251326.001329.001299.001311.00660000866608000
2016-04-221272.001328.001270.001324.007790001011966000
2016-04-211266.001309.001266.001300.00756000977332000
2016-04-201311.001330.001279.001286.00633000819440000
2016-04-191281.001312.001281.001302.00594000772293000
2016-04-181227.001263.001216.001251.00735000916660000
2016-04-151281.001313.001278.001287.00599000772458000
2016-04-141308.001334.001298.001326.00710000935207000
2016-04-131255.001300.001246.001295.00667000855538000
2016-04-121150.001241.001148.001231.00776000947067000
2016-04-111176.001176.001126.001158.00364000417568000
2016-04-081116.001182.001103.001167.00649000743316000
2016-04-071174.001191.001123.001130.0011420001311925000
2016-04-061150.001203.001150.001180.00639000751527000
2016-04-051218.001233.001171.001175.008820001051631000
2016-04-041230.001273.001214.001225.0011400001403312000
2016-04-011304.001317.001237.001241.0011600001468201000
2016-03-311317.001337.001309.001318.00750000994140000
2016-03-301309.001309.001270.001300.0012130001570021000
2016-03-291293.001311.001278.001304.00687000890314000
2016-03-281323.001330.001294.001309.00586000766203000
2016-03-251270.001306.001260.001302.009140001178684000
2016-03-241262.001266.001235.001254.008580001073599000
2016-03-231267.001302.001241.001262.0011150001406193000
2016-03-221297.001318.001268.001284.0017120002205492000
2016-03-181295.001300.001236.001291.0012640001610422000
2016-03-171305.001322.001280.001302.0012830001668476000
2016-03-161265.001321.001259.001300.0010420001346536000
2016-03-151274.001278.001242.001266.00768000970050000
2016-03-141270.001285.001258.001277.00614000780588000
2016-03-111203.001243.001186.001240.00780000948314000
2016-03-101216.001239.001192.001217.009920001198355000
2016-03-091231.001234.001198.001216.0010710001298239000
2016-03-081289.001324.001241.001273.00779000995587000
2016-03-071328.001329.001271.001276.009110001174477000
2016-03-041263.001348.001250.001306.0013800001802844000
2016-03-031217.001261.001217.001258.0011970001490698000
2016-03-021204.001258.001188.001232.0018620002286885000
2016-03-011157.001159.001120.001154.0011990001373220000
2016-02-291189.001220.001172.001175.0013120001561447000
2016-02-261145.001180.001142.001148.0010570001223869000
2016-02-251112.001126.001098.001124.0015740001752456000
2016-02-241134.001134.001078.001085.0016920001859724000
2016-02-231171.001199.001134.001155.008760001021677000
2016-02-221169.001180.001143.001151.00694000802253000
2016-02-191190.001202.001150.001179.0010880001275327000
2016-02-181200.001221.001178.001202.0011390001366845000
2016-02-171151.001210.001147.001170.0013330001566606000
2016-02-161111.001217.001100.001161.0016660001943807000
2016-02-151063.001112.001042.001102.0015480001676732000
2016-02-12985.001029.00975.00979.0015790001578404000
2016-02-101057.001106.001021.001044.0014910001573910000
2016-02-091064.001088.001033.001038.0011350001197423000
2016-02-081101.001139.001067.001122.0012380001371062000
2016-02-051159.001190.001106.001131.0018850002170789000
2016-02-041087.001165.001078.001129.0012060001362214000
2016-02-031133.001147.001112.001117.0011660001311850000
2016-02-021201.001205.001166.001170.0014010001658312000
2016-02-011228.001238.001202.001212.0019780002406496000
2016-01-291156.001210.001139.001197.0036980004323959000
2016-01-281300.001309.001150.001157.0046200005575594000
2016-01-271408.001454.001408.001422.0014230002032434000
2016-01-261397.001404.001363.001364.008480001173423000
2016-01-251468.001485.001402.001436.0011900001709163000
2016-01-221360.001443.001360.001438.0018050002551652000
2016-01-211314.001398.001303.001303.0012930001744958000
2016-01-201430.001431.001324.001327.0012040001636921000
2016-01-191389.001438.001385.001423.0010200001440936000
2016-01-181379.001420.001355.001403.0010060001399812000
2016-01-151465.001495.001418.001425.009820001418626000
2016-01-141423.001455.001391.001443.0015770002251499000
2016-01-131451.001534.001437.001502.0015990002390428000
2016-01-121537.001541.001454.001459.0015630002315760000
2016-01-081541.001607.001523.001572.0012450001960666000
2016-01-071554.001599.001541.001550.0016770002621310000
2016-01-061648.001650.001573.001600.0015710002515101000
2016-01-051695.001702.001668.001674.007500001261456000
2016-01-041730.001761.001696.001709.00526000903959000
2015-12-301792.001813.001752.001756.00557000989829000
2015-12-291742.001777.001733.001771.00559000983644000
2015-12-281715.001758.001715.001742.00522000908475000
2015-12-251681.001725.001668.001720.0012280002094834000
2015-12-241732.001760.001687.001688.0011440001959698000
2015-12-221779.001792.001724.001734.006750001178202000
2015-12-211765.001788.001722.001780.0010230001805340000
2015-12-181846.001846.001744.001770.0025380004521567000
2015-12-171900.001915.001863.001864.007890001481924000
2015-12-161920.001935.001780.001857.0020820003856088000
2015-12-151984.001988.001901.001904.009300001789240000
2015-12-141973.001998.001949.001988.0012120002390339000
2015-12-111978.002027.001973.002013.007630001531699000
2015-12-101950.002003.001945.002000.0010430002068504000
2015-12-091970.001989.001917.001972.0016380003211727000
2015-12-082085.002085.002008.002018.008280001678669000
2015-12-072065.002090.002061.002085.005050001050537000
2015-12-042067.002068.002019.002026.0012430002535644000
2015-12-032140.002142.002101.002106.0010830002288404000
2015-12-022230.002230.002151.002161.0014730003209564000

   ※ 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