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
1989/12/29 2,070 2,100 2,070 2,100 14,000
1989/12/28 2,060 2,060 2,060 2,060 1,000
1989/12/27 2,060 2,060 2,020 2,060 15,000
1989/12/26 2,030 2,050 2,000 2,050 36,000
1989/12/25 2,020 2,030 2,020 2,020 32,000
1989/12/22 2,020 2,050 2,020 2,020 46,000
1989/12/21 2,030 2,030 2,010 2,020 33,000
1989/12/20 2,050 2,050 2,020 2,020 19,000
1989/12/19 2,090 2,100 2,090 2,090 28,000
1989/12/18 2,090 2,130 2,090 2,090 15,000
1989/12/15 2,140 2,140 2,080 2,080 24,000
1989/12/14 2,110 2,130 2,100 2,100 12,000
1989/12/13 2,140 2,180 2,100 2,180 41,000
1989/12/12 2,110 2,140 2,100 2,140 16,000
1989/12/11 2,150 2,150 2,130 2,130 25,000
1989/12/08 2,140 2,180 2,140 2,140 16,000
1989/12/07 2,140 2,150 2,110 2,130 137,000
1989/12/06 2,150 2,150 2,150 2,150 5,000
1989/12/05 2,100 2,150 2,100 2,100 14,000
1989/12/04 2,130 2,130 2,120 2,130 9,000
1989/12/01 2,130 2,150 2,130 2,130 5,000
1989/11/30 2,140 2,150 2,130 2,130 10,000
1989/11/29 2,100 2,150 2,100 2,140 11,000
1989/11/28 2,040 2,100 2,030 2,070 16,000
1989/11/27 2,040 2,050 2,030 2,030 18,000
1989/11/24 2,050 2,050 2,030 2,050 30,000
1989/11/22 2,050 2,050 2,030 2,050 30,000
1989/11/21 2,050 2,050 2,020 2,050 20,000
1989/11/20 2,090 2,090 2,050 2,050 3,000
1989/11/17 2,100 2,100 2,050 2,100 26,000
1989/11/16 2,100 2,100 2,080 2,100 48,000
1989/11/15 2,150 2,150 2,100 2,100 18,000
1989/11/14 2,150 2,150 2,150 2,150 3,000
1989/11/13 2,150 2,150 2,150 2,150 1,000
1989/11/10 2,180 2,180 2,150 2,150 7,000
1989/11/08 2,150 2,180 2,150 2,180 5,000
1989/11/07 2,090 2,150 2,090 2,150 3,000
1989/11/06 2,070 2,080 2,050 2,050 37,000
1989/11/02 2,180 2,180 2,050 2,050 53,000
1989/10/30 2,110 2,110 2,110 2,110 2,000
1989/10/27 2,200 2,200 2,170 2,170 15,000
1989/10/26 2,250 2,250 2,200 2,210 9,000
1989/10/25 2,260 2,300 2,250 2,250 14,000
1989/10/24 2,260 2,280 2,260 2,270 4,000
1989/10/23 2,260 2,300 2,250 2,250 19,000
1989/10/20 2,260 2,300 2,260 2,300 27,000
1989/10/19 2,250 2,250 2,220 2,250 8,000
1989/10/18 2,220 2,240 2,220 2,220 9,000
1989/10/17 2,150 2,200 2,150 2,200 5,000
1989/10/16 2,150 2,170 2,150 2,170 15,000
1989/10/13 2,260 2,260 2,260 2,260 5,000
1989/10/12 2,330 2,330 2,260 2,260 12,000
1989/10/11 2,390 2,390 2,300 2,300 71,000
1989/10/09 2,300 2,310 2,300 2,310 57,000
1989/10/06 2,050 2,070 2,050 2,070 78,000
1989/10/05 2,140 2,140 2,060 2,060 38,000
1989/10/04 2,100 2,150 2,090 2,150 13,000
1989/10/03 2,110 2,110 2,100 2,100 9,000
1989/10/02 2,090 2,100 2,080 2,090 8,000
1989/09/29 2,090 2,100 2,080 2,080 29,000
1989/09/28 2,140 2,140 2,080 2,080 41,000
1989/09/27 2,150 2,200 2,140 2,150 24,000
1989/09/26 2,150 2,150 2,150 2,150 18,000
1989/09/25 2,150 2,160 2,150 2,150 4,000
1989/09/22 2,100 2,150 2,100 2,150 10,000
1989/09/21 2,150 2,150 2,120 2,140 9,000
1989/09/20 2,180 2,200 2,150 2,150 24,000
1989/09/19 2,200 2,200 2,190 2,200 6,000
1989/09/18 2,200 2,200 2,200 2,200 2,000
1989/09/14 2,200 2,220 2,200 2,200 11,000
1989/09/13 2,200 2,200 2,200 2,200 2,000
1989/09/12 2,220 2,220 2,220 2,220 3,000
1989/09/11 2,180 2,180 2,180 2,180 2,000
1989/09/08 2,250 2,250 2,220 2,220 11,000
1989/09/07 2,250 2,250 2,160 2,180 9,000
1989/09/06 2,220 2,300 2,210 2,290 12,000
1989/09/05 2,200 2,250 2,200 2,250 13,000
1989/09/04 2,250 2,250 2,200 2,200 5,000
1989/09/01 2,270 2,270 2,250 2,250 6,000
1989/08/31 2,300 2,300 2,250 2,270 28,000
1989/08/30 2,290 2,300 2,290 2,300 10,000
1989/08/29 2,200 2,270 2,200 2,250 52,000
1989/08/28 2,200 2,200 2,180 2,200 5,000
1989/08/25 2,170 2,170 2,140 2,170 20,000
1989/08/24 2,150 2,160 2,140 2,150 25,000
1989/08/23 2,180 2,180 2,130 2,130 29,000
1989/08/22 2,190 2,190 2,180 2,180 6,000
1989/08/21 2,160 2,190 2,130 2,130 19,000
1989/08/18 2,130 2,160 2,110 2,110 19,000
1989/08/17 2,100 2,130 2,100 2,100 20,000
1989/08/16 2,150 2,150 2,080 2,100 13,000
1989/08/15 2,130 2,150 2,110 2,110 10,000
1989/08/14 2,110 2,120 2,100 2,110 7,000
1989/08/11 2,110 2,110 2,110 2,110 6,000
1989/08/10 2,090 2,110 2,080 2,100 19,000
1989/08/09 2,100 2,140 2,080 2,090 16,000
1989/08/08 2,060 2,090 2,060 2,060 9,000
1989/08/04 2,110 2,150 2,050 2,050 14,000
1989/08/03 2,110 2,110 2,110 2,110 1,000
1989/07/28 2,150 2,150 2,100 2,100 3,000
1989/07/27 2,080 2,100 2,080 2,080 4,000
1989/07/26 2,070 2,070 2,070 2,070 2,000
1989/07/25 2,050 2,050 2,050 2,050 6,000
1989/07/21 2,100 2,100 2,000 2,060 22,000
1989/07/20 2,140 2,140 2,120 2,120 3,000
1989/07/19 2,140 2,140 2,140 2,140 1,000
1989/07/17 2,200 2,200 2,200 2,200 1,000
1989/07/14 2,120 2,120 2,120 2,120 2,000
1989/07/13 2,150 2,150 2,100 2,120 9,000
1989/07/12 2,180 2,180 2,150 2,150 5,000
1989/07/11 2,300 2,300 2,300 2,300 2,000
1989/07/10 2,350 2,350 2,340 2,340 20,000
1989/07/07 2,290 2,330 2,290 2,330 40,000
1989/07/06 2,230 2,320 2,230 2,310 57,000
1989/07/05 2,220 2,260 2,200 2,220 43,000
1989/07/04 2,150 2,220 2,150 2,160 31,000
1989/07/03 2,180 2,180 2,150 2,150 6,000
1989/06/30 2,140 2,150 2,100 2,150 7,000
1989/06/29 2,090 2,090 2,090 2,090 1,000
1989/06/28 2,180 2,180 2,150 2,150 5,000
1989/06/26 2,180 2,180 2,180 2,180 2,000
1989/06/23 2,110 2,180 2,110 2,180 12,000
1989/06/22 2,050 2,140 2,050 2,100 27,000
1989/06/21 2,050 2,050 2,000 2,010 14,000
1989/06/20 2,030 2,040 2,030 2,030 10,000
1989/06/19 2,010 2,010 2,010 2,010 4,000
1989/06/16 2,010 2,010 2,010 2,010 2,000
1989/06/15 1,990 1,990 1,990 1,990 2,000
1989/06/14 2,000 2,000 2,000 2,000 2,000
1989/06/12 1,990 1,990 1,990 1,990 1,000
1989/06/06 2,050 2,050 1,980 1,980 17,000
1989/06/02 2,110 2,110 2,060 2,080 7,000
1989/06/01 2,090 2,090 2,090 2,090 1,000
1989/05/31 2,050 2,050 2,050 2,050 1,000
1989/05/30 2,130 2,130 2,100 2,100 5,000
1989/05/29 2,190 2,200 2,130 2,200 23,000
1989/05/26 2,190 2,190 2,190 2,190 44,000
1989/05/25 2,140 2,140 2,140 2,140 10,000
1989/05/24 2,120 2,120 2,100 2,100 5,000
1989/05/23 2,130 2,160 2,110 2,120 7,000
1989/05/22 2,110 2,160 2,100 2,100 23,000
1989/05/19 2,110 2,110 2,100 2,110 15,000
1989/05/18 2,150 2,170 2,110 2,110 8,000
1989/05/17 2,080 2,140 2,080 2,130 35,000
1989/05/16 2,070 2,070 2,060 2,070 4,000
1989/05/12 2,070 2,070 2,070 2,070 2,000
1989/05/11 2,070 2,070 2,070 2,070 1,000
1989/05/10 2,040 2,060 2,020 2,060 10,000
1989/05/09 2,050 2,050 2,050 2,050 1,000
1989/05/08 2,050 2,050 2,050 2,050 2,000
1989/05/02 2,070 2,070 2,040 2,050 7,000
1989/05/01 2,050 2,060 2,050 2,050 6,000
1989/04/27 2,060 2,060 2,040 2,040 10,000
1989/04/26 2,040 2,040 2,000 2,040 15,000
1989/04/25 2,000 2,010 2,000 2,000 4,000
1989/04/24 2,000 2,040 2,000 2,040 10,000
1989/04/21 1,990 2,040 1,990 2,010 9,000
1989/04/20 1,970 1,970 1,960 1,960 5,000
1989/04/19 1,950 1,950 1,950 1,950 5,000
1989/04/18 1,990 1,990 1,950 1,950 12,000
1989/04/17 1,960 1,990 1,960 1,990 5,000
1989/04/14 1,960 1,960 1,950 1,950 7,000
1989/04/13 1,950 2,000 1,950 2,000 18,000
1989/04/11 1,950 1,950 1,950 1,950 21,000
1989/04/10 1,950 1,980 1,950 1,950 25,000
1989/04/07 1,980 1,980 1,950 1,950 16,000
1989/04/05 1,980 1,980 1,980 1,980 10,000
1989/04/04 2,020 2,020 2,000 2,020 9,000
1989/04/03 2,040 2,120 2,040 2,040 6,000
1989/03/31 2,100 2,100 2,100 2,100 5,000
1989/03/30 2,020 2,060 2,020 2,060 7,000
1989/03/29 2,060 2,060 2,060 2,060 7,000
1989/03/27 1,950 2,000 1,950 1,960 12,000
1989/03/24 2,000 2,010 2,000 2,010 23,000
1989/03/23 2,120 2,120 2,120 2,120 2,000
1989/03/22 2,190 2,190 2,130 2,130 16,000
1989/03/20 2,170 2,250 2,160 2,250 23,000
1989/03/17 2,180 2,250 2,180 2,250 38,000
1989/03/16 2,160 2,200 2,130 2,200 18,000
1989/03/15 2,150 2,160 2,130 2,160 8,000
1989/03/14 2,200 2,200 2,200 2,200 7,000
1989/03/13 2,180 2,180 2,150 2,160 5,000
1989/03/10 2,240 2,240 2,220 2,220 6,000
1989/03/09 2,290 2,300 2,250 2,250 7,000
1989/03/08 2,240 2,290 2,240 2,290 44,000
1989/03/07 2,290 2,290 2,220 2,260 90,000
1989/03/03 2,250 2,370 2,250 2,370 8,000
1989/03/02 2,250 2,250 2,240 2,240 30,000
1989/03/01 2,250 2,250 2,240 2,240 13,000
1989/02/28 2,270 2,270 2,220 2,220 15,000
1989/02/27 2,250 2,250 2,230 2,230 2,000
1989/02/23 2,230 2,270 2,230 2,270 18,000
1989/02/22 2,220 2,230 2,220 2,230 6,000
1989/02/21 2,300 2,300 2,260 2,260 10,000
1989/02/20 2,350 2,350 2,300 2,320 11,000
1989/02/17 2,450 2,450 2,350 2,350 8,000
1989/02/16 2,520 2,520 2,400 2,400 14,000
1989/02/15 2,540 2,540 2,530 2,530 35,000
1989/02/14 2,500 2,550 2,500 2,550 24,000
1989/02/13 2,520 2,520 2,520 2,520 15,000
1989/02/10 2,500 2,500 2,500 2,500 10,000
1989/02/09 2,600 2,600 2,600 2,600 31,000
1989/02/08 2,600 2,600 2,600 2,600 34,000
1989/02/07 2,560 2,560 2,460 2,520 21,000
1989/02/06 2,600 2,600 2,550 2,550 4,000
1989/02/03 2,590 2,590 2,550 2,580 21,000
1989/02/02 2,580 2,600 2,510 2,510 19,000
1989/02/01 2,640 2,640 2,590 2,590 4,000
1989/01/31 2,640 2,640 2,530 2,640 25,000
1989/01/30 2,590 2,650 2,580 2,650 22,000
1989/01/28 2,430 2,510 2,430 2,510 45,000
1989/01/27 2,350 2,430 2,350 2,400 84,000
1989/01/26 2,400 2,400 2,320 2,320 9,000
1989/01/25 2,420 2,450 2,350 2,400 30,000
1989/01/24 2,470 2,470 2,450 2,450 11,000
1989/01/23 2,490 2,490 2,450 2,480 31,000
1989/01/19 2,490 2,490 2,490 2,490 5,000
1989/01/18 2,500 2,500 2,500 2,500 12,000
1989/01/17 2,540 2,540 2,460 2,460 11,000
1989/01/13 2,620 2,620 2,540 2,540 14,000
1989/01/12 2,700 2,700 2,610 2,610 8,000
1989/01/11 2,700 2,700 2,660 2,660 7,000
1989/01/10 2,740 2,750 2,670 2,670 22,000
1989/01/09 2,750 2,770 2,700 2,700 21,000
1989/01/06 2,630 2,800 2,630 2,750 101,000
1989/01/05 2,700 2,700 2,650 2,650 24,000
1989/01/04 2,690 2,700 2,690 2,700 3,000

このページの先頭へ