[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 
2017-03-301451.001462.001441.001445.00196000284189000
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
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

   ※ 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