日本アビオニクス(6946)の株価時系列情報
日本アビオニクス(6946)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 |
---|---|---|---|---|---|
2012/12/28 | 102 | 102 | 100 | 101 | 38,000 |
2012/12/27 | 99 | 102 | 99 | 100 | 29,000 |
2012/12/26 | 98 | 100 | 98 | 100 | 29,000 |
2012/12/25 | 99 | 100 | 98 | 99 | 32,000 |
2012/12/21 | 100 | 101 | 99 | 99 | 16,000 |
2012/12/20 | 99 | 99 | 98 | 99 | 75,000 |
2012/12/19 | 100 | 100 | 98 | 99 | 30,000 |
2012/12/18 | 100 | 101 | 98 | 99 | 52,000 |
2012/12/17 | 103 | 105 | 99 | 100 | 85,000 |
2012/12/14 | 97 | 100 | 96 | 100 | 66,000 |
2012/12/13 | 95 | 96 | 94 | 96 | 47,000 |
2012/12/12 | 95 | 103 | 93 | 94 | 205,000 |
2012/12/11 | 97 | 97 | 95 | 97 | 37,000 |
2012/12/10 | 100 | 100 | 96 | 99 | 67,000 |
2012/12/07 | 99 | 100 | 99 | 100 | 44,000 |
2012/12/06 | 99 | 99 | 97 | 99 | 29,000 |
2012/12/05 | 96 | 99 | 96 | 99 | 32,000 |
2012/12/04 | 97 | 98 | 95 | 98 | 54,000 |
2012/12/03 | 99 | 103 | 98 | 99 | 179,000 |
2012/11/30 | 95 | 96 | 94 | 96 | 38,000 |
2012/11/29 | 93 | 94 | 92 | 94 | 37,000 |
2012/11/28 | 97 | 97 | 92 | 92 | 61,000 |
2012/11/27 | 96 | 99 | 90 | 97 | 138,000 |
2012/11/26 | 101 | 101 | 95 | 95 | 52,000 |
2012/11/22 | 101 | 101 | 95 | 98 | 85,000 |
2012/11/21 | 91 | 98 | 91 | 97 | 115,000 |
2012/11/20 | 92 | 92 | 90 | 90 | 31,000 |
2012/11/19 | 92 | 94 | 92 | 94 | 31,000 |
2012/11/16 | 88 | 92 | 87 | 92 | 35,000 |
2012/11/15 | 85 | 89 | 85 | 88 | 50,000 |
2012/11/14 | 85 | 85 | 85 | 85 | 5,000 |
2012/11/13 | 87 | 88 | 85 | 86 | 37,000 |
2012/11/12 | 89 | 90 | 87 | 87 | 22,000 |
2012/11/09 | 89 | 99 | 87 | 89 | 172,000 |
2012/11/08 | 86 | 89 | 82 | 89 | 65,000 |
2012/11/07 | 86 | 86 | 86 | 86 | 4,000 |
2012/11/06 | 85 | 86 | 85 | 86 | 25,000 |
2012/11/05 | 87 | 88 | 86 | 88 | 19,000 |
2012/11/02 | 87 | 88 | 87 | 87 | 8,000 |
2012/11/01 | 89 | 90 | 86 | 88 | 17,000 |
2012/10/31 | 87 | 89 | 86 | 89 | 13,000 |
2012/10/30 | 87 | 87 | 86 | 86 | 3,000 |
2012/10/29 | 85 | 87 | 85 | 87 | 15,000 |
2012/10/26 | 87 | 90 | 85 | 86 | 65,000 |
2012/10/25 | 83 | 90 | 82 | 87 | 55,000 |
2012/10/24 | 85 | 85 | 81 | 83 | 66,000 |
2012/10/23 | 85 | 85 | 84 | 85 | 18,000 |
2012/10/22 | 85 | 85 | 83 | 84 | 11,000 |
2012/10/19 | 83 | 84 | 82 | 84 | 64,000 |
2012/10/18 | 86 | 86 | 83 | 84 | 26,000 |
2012/10/17 | 85 | 87 | 84 | 86 | 53,000 |
2012/10/16 | 80 | 85 | 80 | 84 | 60,000 |
2012/10/15 | 81 | 81 | 79 | 79 | 17,000 |
2012/10/12 | 81 | 82 | 80 | 81 | 11,000 |
2012/10/11 | 81 | 81 | 80 | 80 | 12,000 |
2012/10/10 | 82 | 85 | 81 | 81 | 11,000 |
2012/10/09 | 84 | 84 | 82 | 82 | 28,000 |
2012/10/05 | 82 | 83 | 82 | 83 | 6,000 |
2012/10/04 | 84 | 84 | 81 | 82 | 80,000 |
2012/10/03 | 85 | 85 | 82 | 83 | 38,000 |
2012/10/02 | 89 | 89 | 84 | 87 | 27,000 |
2012/10/01 | 90 | 90 | 87 | 87 | 26,000 |
2012/09/28 | 91 | 93 | 91 | 92 | 33,000 |
2012/09/27 | 94 | 94 | 90 | 91 | 74,000 |
2012/09/26 | 88 | 108 | 88 | 93 | 413,000 |
2012/09/25 | 89 | 91 | 88 | 89 | 27,000 |
2012/09/24 | 88 | 92 | 87 | 89 | 71,000 |
2012/09/21 | 90 | 90 | 88 | 88 | 40,000 |
2012/09/20 | 90 | 92 | 88 | 89 | 157,000 |
2012/09/19 | 102 | 102 | 91 | 93 | 575,000 |
2012/09/18 | 86 | 109 | 86 | 109 | 169,000 |
2012/09/14 | 78 | 79 | 78 | 79 | 29,000 |
2012/09/13 | 77 | 77 | 76 | 76 | 11,000 |
2012/09/12 | 77 | 78 | 77 | 78 | 12,000 |
2012/09/11 | 76 | 78 | 76 | 78 | 11,000 |
2012/09/10 | 77 | 78 | 77 | 77 | 7,000 |
2012/09/07 | 79 | 79 | 79 | 79 | 1,000 |
2012/09/06 | 77 | 80 | 77 | 77 | 21,000 |
2012/09/05 | 76 | 78 | 76 | 77 | 23,000 |
2012/09/04 | 77 | 77 | 77 | 77 | 4,000 |
2012/09/03 | 78 | 79 | 78 | 79 | 6,000 |
2012/08/31 | 81 | 81 | 80 | 80 | 7,000 |
2012/08/30 | 80 | 81 | 80 | 81 | 2,000 |
2012/08/28 | 81 | 82 | 80 | 80 | 3,000 |
2012/08/27 | 82 | 83 | 79 | 81 | 25,000 |
2012/08/24 | 82 | 82 | 81 | 82 | 18,000 |
2012/08/23 | 81 | 81 | 80 | 81 | 7,000 |
2012/08/22 | 82 | 82 | 80 | 81 | 14,000 |
2012/08/20 | 81 | 82 | 81 | 82 | 10,000 |
2012/08/17 | 81 | 82 | 81 | 81 | 4,000 |
2012/08/16 | 83 | 85 | 81 | 82 | 16,000 |
2012/08/15 | 80 | 81 | 80 | 81 | 3,000 |
2012/08/14 | 80 | 80 | 80 | 80 | 2,000 |
2012/08/10 | 81 | 81 | 80 | 80 | 6,000 |
2012/08/09 | 80 | 80 | 80 | 80 | 1,000 |
2012/08/08 | 82 | 82 | 81 | 81 | 2,000 |
2012/08/07 | 82 | 82 | 81 | 81 | 2,000 |
2012/08/06 | 81 | 82 | 81 | 82 | 27,000 |
2012/08/03 | 83 | 83 | 80 | 80 | 24,000 |
2012/08/02 | 84 | 85 | 84 | 84 | 24,000 |
2012/08/01 | 86 | 87 | 83 | 84 | 34,000 |
2012/07/31 | 90 | 90 | 85 | 88 | 11,000 |
2012/07/30 | 91 | 91 | 88 | 90 | 28,000 |
2012/07/27 | 91 | 91 | 91 | 91 | 5,000 |
2012/07/26 | 91 | 93 | 91 | 91 | 49,000 |
2012/07/25 | 90 | 93 | 90 | 91 | 22,000 |
2012/07/24 | 92 | 92 | 88 | 90 | 21,000 |
2012/07/23 | 94 | 94 | 94 | 94 | 5,000 |
2012/07/20 | 97 | 97 | 97 | 97 | 1,000 |
2012/07/19 | 89 | 96 | 89 | 96 | 13,000 |
2012/07/18 | 90 | 93 | 87 | 93 | 27,000 |
2012/07/17 | 92 | 92 | 92 | 92 | 1,000 |
2012/07/13 | 91 | 92 | 91 | 91 | 4,000 |
2012/07/12 | 91 | 91 | 90 | 91 | 9,000 |
2012/07/11 | 93 | 93 | 93 | 93 | 9,000 |
2012/07/09 | 94 | 94 | 94 | 94 | 5,000 |
2012/07/06 | 95 | 97 | 95 | 97 | 11,000 |
2012/07/05 | 95 | 95 | 95 | 95 | 10,000 |
2012/07/04 | 98 | 98 | 94 | 95 | 52,000 |
2012/07/03 | 100 | 100 | 100 | 100 | 3,000 |
2012/06/29 | 100 | 100 | 100 | 100 | 2,000 |
2012/06/28 | 99 | 99 | 99 | 99 | 1,000 |
2012/06/27 | 98 | 98 | 98 | 98 | 2,000 |
2012/06/26 | 101 | 101 | 99 | 101 | 11,000 |
2012/06/25 | 96 | 99 | 95 | 99 | 6,000 |
2012/06/22 | 97 | 97 | 96 | 96 | 3,000 |
2012/06/20 | 100 | 100 | 100 | 100 | 18,000 |
2012/06/19 | 95 | 95 | 95 | 95 | 2,000 |
2012/06/18 | 92 | 93 | 92 | 93 | 2,000 |
2012/06/15 | 92 | 92 | 92 | 92 | 3,000 |
2012/06/14 | 93 | 93 | 90 | 92 | 8,000 |
2012/06/13 | 92 | 92 | 92 | 92 | 1,000 |
2012/06/11 | 90 | 92 | 89 | 92 | 5,000 |
2012/06/08 | 90 | 92 | 90 | 92 | 4,000 |
2012/06/07 | 91 | 92 | 91 | 91 | 7,000 |
2012/06/06 | 88 | 89 | 88 | 89 | 4,000 |
2012/06/05 | 90 | 90 | 88 | 90 | 7,000 |
2012/06/04 | 92 | 92 | 92 | 92 | 1,000 |
2012/06/01 | 97 | 97 | 90 | 97 | 8,000 |
2012/05/31 | 90 | 92 | 90 | 92 | 5,000 |
2012/05/30 | 92 | 92 | 92 | 92 | 1,000 |
2012/05/29 | 95 | 96 | 92 | 92 | 34,000 |
2012/05/25 | 98 | 98 | 98 | 98 | 9,000 |
2012/05/24 | 92 | 95 | 92 | 95 | 7,000 |
2012/05/23 | 93 | 94 | 93 | 94 | 3,000 |
2012/05/22 | 94 | 94 | 92 | 92 | 4,000 |
2012/05/21 | 90 | 90 | 90 | 90 | 2,000 |
2012/05/18 | 90 | 90 | 86 | 86 | 5,000 |
2012/05/17 | 87 | 90 | 87 | 90 | 3,000 |
2012/05/16 | 90 | 90 | 88 | 88 | 8,000 |
2012/05/15 | 93 | 93 | 85 | 87 | 43,000 |
2012/05/11 | 98 | 98 | 93 | 95 | 7,000 |
2012/05/10 | 95 | 95 | 95 | 95 | 8,000 |
2012/05/09 | 100 | 100 | 91 | 96 | 31,000 |
2012/05/08 | 100 | 100 | 100 | 100 | 10,000 |
2012/05/07 | 106 | 106 | 99 | 100 | 18,000 |
2012/05/02 | 107 | 108 | 106 | 106 | 3,000 |
2012/05/01 | 112 | 112 | 104 | 108 | 31,000 |
2012/04/27 | 114 | 115 | 113 | 115 | 5,000 |
2012/04/26 | 112 | 113 | 112 | 112 | 23,000 |
2012/04/25 | 111 | 114 | 111 | 114 | 12,000 |
2012/04/24 | 114 | 114 | 114 | 114 | 3,000 |
2012/04/23 | 113 | 114 | 113 | 114 | 4,000 |
2012/04/20 | 111 | 112 | 110 | 112 | 12,000 |
2012/04/19 | 112 | 112 | 112 | 112 | 8,000 |
2012/04/18 | 114 | 114 | 114 | 114 | 2,000 |
2012/04/17 | 114 | 115 | 113 | 115 | 16,000 |
2012/04/16 | 115 | 118 | 115 | 118 | 2,000 |
2012/04/13 | 115 | 115 | 114 | 115 | 18,000 |
2012/04/12 | 117 | 117 | 115 | 116 | 13,000 |
2012/04/11 | 115 | 118 | 115 | 117 | 20,000 |
2012/04/10 | 125 | 125 | 115 | 115 | 39,000 |
2012/04/09 | 125 | 128 | 122 | 126 | 39,000 |
2012/04/06 | 117 | 127 | 115 | 122 | 86,000 |
2012/04/05 | 120 | 120 | 116 | 116 | 13,000 |
2012/04/04 | 125 | 127 | 120 | 121 | 43,000 |
2012/04/03 | 125 | 129 | 123 | 124 | 75,000 |
2012/04/02 | 119 | 124 | 119 | 123 | 41,000 |
2012/03/30 | 116 | 118 | 116 | 118 | 26,000 |
2012/03/29 | 116 | 117 | 116 | 117 | 6,000 |
2012/03/28 | 116 | 117 | 115 | 117 | 5,000 |
2012/03/27 | 118 | 120 | 116 | 118 | 37,000 |
2012/03/26 | 119 | 120 | 117 | 120 | 16,000 |
2012/03/23 | 119 | 120 | 117 | 120 | 18,000 |
2012/03/22 | 118 | 120 | 118 | 119 | 6,000 |
2012/03/21 | 120 | 122 | 116 | 119 | 54,000 |
2012/03/19 | 117 | 125 | 116 | 119 | 102,000 |
2012/03/16 | 117 | 118 | 114 | 115 | 13,000 |
2012/03/15 | 116 | 122 | 116 | 117 | 28,000 |
2012/03/14 | 114 | 114 | 113 | 114 | 10,000 |
2012/03/13 | 115 | 118 | 112 | 115 | 101,000 |
2012/03/12 | 122 | 122 | 112 | 116 | 133,000 |
2012/03/09 | 125 | 125 | 124 | 124 | 5,000 |
2012/03/08 | 124 | 124 | 123 | 124 | 11,000 |
2012/03/07 | 123 | 123 | 122 | 123 | 14,000 |
2012/03/06 | 130 | 130 | 122 | 127 | 35,000 |
2012/03/05 | 138 | 138 | 130 | 130 | 100,000 |
2012/03/02 | 129 | 137 | 126 | 134 | 172,000 |
2012/03/01 | 126 | 132 | 123 | 123 | 61,000 |
2012/02/29 | 119 | 133 | 119 | 128 | 99,000 |
2012/02/28 | 123 | 123 | 118 | 121 | 12,000 |
2012/02/27 | 120 | 125 | 119 | 125 | 69,000 |
2012/02/24 | 122 | 122 | 116 | 118 | 25,000 |
2012/02/23 | 115 | 120 | 115 | 120 | 16,000 |
2012/02/22 | 116 | 120 | 108 | 115 | 43,000 |
2012/02/21 | 113 | 116 | 113 | 116 | 13,000 |
2012/02/20 | 116 | 117 | 114 | 115 | 31,000 |
2012/02/17 | 113 | 117 | 113 | 114 | 43,000 |
2012/02/16 | 110 | 113 | 110 | 113 | 17,000 |
2012/02/15 | 114 | 114 | 112 | 114 | 9,000 |
2012/02/14 | 114 | 115 | 113 | 114 | 8,000 |
2012/02/13 | 114 | 115 | 112 | 114 | 8,000 |
2012/02/10 | 113 | 113 | 113 | 113 | 4,000 |
2012/02/09 | 114 | 114 | 113 | 113 | 9,000 |
2012/02/08 | 116 | 116 | 111 | 115 | 20,000 |
2012/02/07 | 117 | 117 | 113 | 115 | 26,000 |
2012/02/06 | 115 | 120 | 115 | 117 | 18,000 |
2012/02/03 | 122 | 122 | 118 | 119 | 14,000 |
2012/02/02 | 123 | 123 | 120 | 121 | 6,000 |
2012/02/01 | 125 | 125 | 122 | 122 | 10,000 |
2012/01/31 | 126 | 126 | 124 | 125 | 11,000 |
2012/01/30 | 127 | 127 | 120 | 123 | 36,000 |
2012/01/27 | 117 | 122 | 114 | 122 | 51,000 |
2012/01/26 | 130 | 130 | 123 | 123 | 35,000 |
2012/01/25 | 117 | 130 | 117 | 129 | 105,000 |
2012/01/24 | 113 | 115 | 112 | 115 | 36,000 |
2012/01/23 | 110 | 110 | 108 | 110 | 10,000 |
2012/01/20 | 105 | 108 | 105 | 107 | 20,000 |
2012/01/19 | 108 | 110 | 105 | 110 | 24,000 |
2012/01/18 | 110 | 110 | 107 | 108 | 20,000 |
2012/01/17 | 111 | 113 | 109 | 109 | 6,000 |
2012/01/16 | 112 | 113 | 108 | 109 | 40,000 |
2012/01/13 | 109 | 113 | 108 | 112 | 34,000 |
2012/01/12 | 105 | 107 | 105 | 107 | 6,000 |
2012/01/11 | 108 | 108 | 105 | 105 | 13,000 |
2012/01/10 | 107 | 109 | 102 | 109 | 42,000 |
2012/01/06 | 101 | 104 | 101 | 103 | 28,000 |
2012/01/05 | 101 | 102 | 101 | 102 | 15,000 |
2012/01/04 | 102 | 102 | 100 | 101 | 22,000 |