日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 2,650 2,700 2,650 2,700 40,000
1988/12/27 2,700 2,720 2,660 2,670 35,000
1988/12/26 2,700 2,760 2,690 2,740 146,000
1988/12/24 2,500 2,700 2,500 2,700 51,000
1988/12/23 2,470 2,470 2,430 2,470 32,000
1988/12/22 2,450 2,500 2,430 2,470 43,000
1988/12/21 2,410 2,470 2,400 2,470 31,000
1988/12/20 2,340 2,500 2,340 2,410 42,000
1988/12/19 2,260 2,340 2,260 2,340 29,000
1988/12/16 2,380 2,380 2,300 2,300 18,000
1988/12/15 2,400 2,450 2,400 2,450 7,000
1988/12/14 2,340 2,400 2,300 2,400 24,000
1988/12/13 2,380 2,380 2,320 2,380 33,000
1988/12/12 2,500 2,500 2,500 2,500 10,000
1988/12/09 2,590 2,590 2,500 2,500 19,000
1988/12/08 2,590 2,590 2,500 2,570 36,000
1988/12/07 2,540 2,600 2,540 2,600 52,000
1988/12/06 2,550 2,640 2,510 2,630 35,000
1988/12/05 2,600 2,670 2,520 2,670 54,000
1988/12/03 2,690 2,690 2,680 2,680 18,000
1988/12/02 2,670 2,700 2,610 2,700 105,000
1988/12/01 2,580 2,700 2,500 2,700 203,000
1988/11/30 2,700 2,700 2,600 2,600 187,000
1988/11/29 2,240 2,500 2,240 2,500 189,000
1988/11/28 2,050 2,240 2,000 2,200 180,000
1988/11/26 1,860 2,030 1,850 2,030 64,000
1988/11/25 1,880 1,880 1,860 1,870 9,000
1988/11/24 1,980 1,980 1,840 1,840 17,000
1988/11/22 1,990 1,990 1,970 1,980 13,000
1988/11/21 1,980 2,000 1,950 1,950 36,000
1988/11/18 1,910 1,980 1,910 1,950 46,000
1988/11/17 1,820 1,860 1,810 1,850 14,000
1988/11/16 1,740 1,800 1,740 1,800 15,000
1988/11/15 1,750 1,750 1,740 1,740 10,000
1988/11/14 1,740 1,750 1,740 1,750 4,000
1988/11/11 1,750 1,770 1,740 1,740 8,000
1988/11/10 1,760 1,760 1,700 1,740 34,000
1988/11/08 1,790 1,790 1,740 1,750 8,000
1988/11/07 1,750 1,750 1,750 1,750 20,000
1988/11/04 1,820 1,820 1,800 1,800 15,000
1988/11/02 1,830 1,830 1,820 1,820 17,000
1988/11/01 1,850 1,850 1,820 1,820 5,000
1988/10/31 1,810 1,850 1,810 1,810 9,000
1988/10/29 1,780 1,780 1,770 1,770 11,000
1988/10/28 1,840 1,840 1,790 1,790 11,000
1988/10/27 1,810 1,850 1,810 1,810 20,000
1988/10/26 1,820 1,850 1,810 1,850 29,000
1988/10/25 1,890 1,890 1,800 1,800 4,000
1988/10/24 1,880 1,900 1,880 1,900 8,000
1988/10/22 1,900 1,900 1,880 1,880 2,000
1988/10/21 1,900 1,900 1,900 1,900 27,000
1988/10/20 1,910 1,910 1,900 1,900 5,000
1988/10/19 1,910 1,910 1,900 1,910 4,000
1988/10/17 1,950 1,950 1,900 1,900 7,000
1988/10/14 1,900 1,900 1,900 1,900 4,000
1988/10/13 2,010 2,010 1,950 1,950 8,000
1988/10/11 2,020 2,020 2,010 2,010 3,000
1988/10/07 2,020 2,050 2,020 2,020 8,000
1988/10/06 2,020 2,020 2,020 2,020 1,000
1988/10/04 2,010 2,010 2,010 2,010 4,000
1988/10/03 2,050 2,050 2,020 2,020 7,000
1988/10/01 2,080 2,080 2,030 2,030 7,000
1988/09/30 2,000 2,150 2,000 2,150 31,000
1988/09/29 1,970 2,040 1,910 2,040 35,000
1988/09/28 2,000 2,000 1,950 1,950 41,000
1988/09/27 2,100 2,100 2,030 2,040 14,000
1988/09/26 2,050 2,050 2,050 2,050 33,000
1988/09/24 2,100 2,100 2,060 2,060 17,000
1988/09/22 2,160 2,230 2,150 2,160 52,000
1988/09/21 2,200 2,200 2,200 2,200 7,000
1988/09/20 2,260 2,260 2,240 2,240 8,000
1988/09/19 2,290 2,300 2,290 2,300 5,000
1988/09/16 2,200 2,290 2,200 2,290 20,000
1988/09/14 2,300 2,300 2,200 2,200 54,000
1988/09/13 2,260 2,260 2,260 2,260 16,000
1988/09/12 2,280 2,280 2,250 2,260 7,000
1988/09/09 2,300 2,300 2,250 2,250 56,000
1988/09/08 2,370 2,370 2,250 2,300 59,000
1988/09/07 2,300 2,360 2,300 2,360 17,000
1988/09/06 2,390 2,390 2,300 2,300 4,000
1988/09/05 2,400 2,400 2,400 2,400 2,000
1988/09/02 2,400 2,400 2,400 2,400 4,000
1988/09/01 2,380 2,450 2,380 2,450 4,000
1988/08/31 2,400 2,400 2,390 2,390 3,000
1988/08/30 2,440 2,440 2,360 2,410 11,000
1988/08/29 2,400 2,410 2,400 2,400 13,000
1988/08/27 2,430 2,430 2,410 2,410 4,000
1988/08/26 2,400 2,460 2,400 2,460 61,000
1988/08/25 2,410 2,410 2,410 2,410 54,000
1988/08/24 2,490 2,500 2,490 2,500 2,000
1988/08/23 2,500 2,500 2,440 2,500 20,000
1988/08/19 2,590 2,590 2,510 2,510 10,000
1988/08/18 2,600 2,600 2,550 2,550 20,000
1988/08/17 2,600 2,600 2,550 2,550 13,000
1988/08/16 2,600 2,630 2,600 2,600 54,000
1988/08/15 2,560 2,600 2,560 2,600 6,000
1988/08/12 2,550 2,560 2,540 2,550 11,000
1988/08/11 2,550 2,560 2,530 2,530 5,000
1988/08/10 2,510 2,600 2,510 2,560 7,000
1988/08/09 2,600 2,600 2,500 2,500 8,000
1988/08/08 2,640 2,640 2,640 2,640 2,000
1988/08/06 2,650 2,650 2,650 2,650 5,000
1988/08/05 2,650 2,680 2,630 2,630 6,000
1988/08/04 2,670 2,670 2,650 2,650 8,000
1988/08/03 2,530 2,660 2,530 2,650 19,000
1988/08/02 2,500 2,530 2,500 2,530 14,000
1988/08/01 2,500 2,510 2,500 2,500 13,000
1988/07/30 2,520 2,550 2,500 2,550 15,000
1988/07/29 2,560 2,600 2,520 2,520 16,000
1988/07/27 2,550 2,550 2,550 2,550 5,000
1988/07/26 2,590 2,630 2,550 2,630 28,000
1988/07/25 2,640 2,640 2,580 2,580 14,000
1988/07/22 2,620 2,640 2,600 2,600 22,000
1988/07/21 2,610 2,610 2,600 2,600 9,000
1988/07/20 2,690 2,730 2,680 2,730 11,000
1988/07/19 2,700 2,700 2,700 2,700 9,000
1988/07/18 2,750 2,780 2,750 2,780 30,000
1988/07/15 2,790 2,790 2,740 2,750 39,000
1988/07/14 2,750 2,790 2,700 2,790 23,000
1988/07/13 2,820 2,830 2,740 2,830 27,000
1988/07/12 2,920 2,950 2,800 2,870 69,000
1988/07/11 2,790 2,900 2,790 2,900 24,000
1988/07/08 2,780 2,780 2,770 2,780 9,000
1988/07/07 2,770 2,790 2,770 2,770 13,000
1988/07/06 2,790 2,790 2,750 2,760 36,000
1988/07/05 2,800 2,800 2,750 2,790 22,000
1988/07/04 2,800 2,800 2,800 2,800 1,000
1988/07/01 2,900 2,900 2,900 2,900 7,000
1988/06/30 2,930 3,000 2,890 3,000 11,000
1988/06/29 2,990 2,990 2,930 2,930 13,000
1988/06/28 2,860 2,990 2,850 2,990 20,000
1988/06/27 2,870 2,870 2,860 2,860 5,000
1988/06/25 2,890 2,890 2,860 2,880 9,000
1988/06/24 2,890 2,890 2,890 2,890 3,000
1988/06/23 2,910 2,910 2,900 2,900 13,000
1988/06/21 2,790 3,000 2,790 3,000 28,000
1988/06/20 2,800 2,800 2,750 2,800 15,000
1988/06/17 2,860 2,860 2,800 2,800 8,000
1988/06/16 2,900 2,900 2,900 2,900 8,000
1988/06/14 2,980 2,980 2,980 2,980 2,000
1988/06/13 3,000 3,030 2,950 2,980 26,000
1988/06/10 3,010 3,050 3,010 3,010 40,000
1988/06/09 2,850 3,040 2,850 2,990 61,000
1988/06/08 2,850 2,850 2,750 2,750 44,000
1988/06/07 2,690 2,850 2,690 2,850 12,000
1988/06/06 2,780 2,780 2,680 2,680 35,000
1988/06/04 2,760 2,790 2,760 2,790 7,000
1988/06/03 2,850 2,850 2,780 2,790 27,000
1988/06/02 2,890 2,940 2,850 2,850 7,000
1988/06/01 2,910 2,940 2,870 2,870 10,000
1988/05/31 2,910 2,910 2,750 2,750 36,000
1988/05/30 2,910 2,910 2,900 2,900 6,000
1988/05/28 2,950 3,000 2,910 2,910 12,000
1988/05/27 2,900 3,000 2,900 3,000 15,000
1988/05/26 2,900 3,000 2,900 2,900 40,000
1988/05/25 3,000 3,000 2,850 2,850 39,000
1988/05/24 3,050 3,050 2,980 2,980 15,000
1988/05/23 3,060 3,070 3,000 3,060 28,000
1988/05/20 3,050 3,080 3,030 3,050 19,000
1988/05/19 3,110 3,110 3,050 3,050 26,000
1988/05/18 3,180 3,230 3,150 3,150 30,000
1988/05/17 3,230 3,230 3,200 3,220 4,000
1988/05/16 3,250 3,250 3,220 3,230 7,000
1988/05/13 3,300 3,300 3,300 3,300 5,000
1988/05/12 3,230 3,250 3,230 3,250 6,000
1988/05/11 3,300 3,450 3,300 3,450 3,000
1988/05/10 3,310 3,310 3,200 3,300 7,000
1988/05/09 3,390 3,390 3,310 3,310 5,000
1988/05/07 3,350 3,350 3,310 3,350 6,000
1988/05/06 3,410 3,410 3,390 3,390 4,000
1988/05/02 3,410 3,410 3,400 3,400 3,000
1988/04/30 3,480 3,490 3,480 3,490 2,000
1988/04/28 3,460 3,500 3,460 3,500 2,000
1988/04/27 3,600 3,600 3,400 3,400 20,000
1988/04/26 3,450 3,600 3,420 3,600 22,000
1988/04/25 3,530 3,580 3,470 3,580 32,000
1988/04/23 3,650 3,650 3,550 3,550 11,000
1988/04/22 3,600 3,750 3,600 3,650 68,000
1988/04/21 3,430 3,690 3,420 3,660 138,000
1988/04/20 3,350 3,400 3,350 3,380 102,000
1988/04/19 3,380 3,380 3,200 3,300 87,000
1988/04/18 3,150 3,400 3,150 3,400 77,000
1988/04/15 3,100 3,150 3,000 3,000 17,000
1988/04/14 3,110 3,200 3,100 3,200 20,000
1988/04/13 3,150 3,150 3,150 3,150 10,000
1988/04/12 3,060 3,100 3,060 3,100 19,000
1988/04/11 3,140 3,150 3,130 3,150 11,000
1988/04/08 3,100 3,200 3,100 3,200 22,000
1988/04/07 3,050 3,200 3,050 3,100 27,000
1988/04/06 3,040 3,040 3,000 3,040 17,000
1988/04/05 3,030 3,030 3,010 3,010 10,000
1988/04/04 3,060 3,060 3,010 3,010 2,000
1988/04/02 3,100 3,100 3,100 3,100 3,000
1988/04/01 3,150 3,150 3,150 3,150 4,000
1988/03/31 3,250 3,290 3,250 3,280 7,000
1988/03/30 3,200 3,200 3,200 3,200 11,000
1988/03/29 3,200 3,200 3,200 3,200 25,000
1988/03/28 0 0 0 0 0
1988/03/28 1 -> 1.10 分割
1988/03/26 2,900 2,920 2,850 2,910 134,000
1988/03/25 3,040 3,100 2,980 2,980 146,000
1988/03/24 3,300 3,300 3,120 3,140 79,000
1988/03/23 3,400 3,400 3,280 3,330 63,000
1988/03/22 3,550 3,550 3,400 3,400 23,000
1988/03/18 3,500 3,500 3,400 3,500 61,000
1988/03/17 3,500 3,550 3,450 3,500 83,000
1988/03/16 3,600 3,600 3,460 3,460 13,000
1988/03/15 3,500 3,590 3,460 3,550 34,000
1988/03/14 3,450 3,450 3,350 3,450 94,000
1988/03/11 3,410 3,420 3,400 3,420 93,000
1988/03/10 3,560 3,600 3,410 3,420 68,000
1988/03/09 3,520 3,600 3,510 3,550 80,000
1988/03/08 3,610 3,670 3,510 3,510 48,000
1988/03/07 3,800 3,800 3,700 3,700 18,000
1988/03/05 3,950 3,950 3,800 3,800 24,000
1988/03/04 3,750 3,900 3,750 3,900 94,000
1988/03/03 3,650 3,780 3,590 3,710 263,000
1988/03/02 3,910 3,910 3,650 3,700 189,000
1988/03/01 4,150 4,170 4,000 4,050 83,000
1988/02/29 4,200 4,200 4,110 4,140 39,000
1988/02/27 4,200 4,200 4,120 4,150 40,000
1988/02/26 4,140 4,300 4,000 4,100 224,000
1988/02/25 4,370 4,390 4,100 4,190 120,000
1988/02/24 4,250 4,440 4,200 4,370 178,000
1988/02/23 4,400 4,460 4,250 4,250 214,000
1988/02/22 5,130 5,130 4,400 4,700 560,000
1988/02/19 5,650 5,700 5,010 5,060 2,352,000
1988/02/18 5,050 5,050 5,050 5,050 5,395,999

このページの先頭へ