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 |
---|---|---|---|---|---|
1992/12/29 | 535 | 535 | 535 | 535 | 1,000 |
1992/12/28 | 539 | 539 | 539 | 539 | 1,000 |
1992/12/25 | 540 | 540 | 535 | 539 | 11,000 |
1992/12/24 | 534 | 535 | 534 | 535 | 7,000 |
1992/12/22 | 535 | 535 | 535 | 535 | 9,000 |
1992/12/21 | 540 | 540 | 535 | 535 | 2,000 |
1992/12/18 | 525 | 550 | 525 | 540 | 12,000 |
1992/12/17 | 501 | 520 | 501 | 520 | 7,000 |
1992/12/16 | 504 | 505 | 495 | 500 | 12,000 |
1992/12/15 | 500 | 505 | 500 | 505 | 11,000 |
1992/12/11 | 520 | 520 | 520 | 520 | 12,000 |
1992/12/10 | 510 | 510 | 494 | 495 | 73,000 |
1992/12/09 | 491 | 500 | 491 | 500 | 3,000 |
1992/12/08 | 500 | 500 | 490 | 490 | 2,000 |
1992/12/07 | 499 | 500 | 499 | 500 | 5,000 |
1992/12/04 | 514 | 514 | 514 | 514 | 2,000 |
1992/12/03 | 514 | 514 | 514 | 514 | 1,000 |
1992/11/30 | 524 | 524 | 524 | 524 | 2,000 |
1992/11/26 | 525 | 525 | 525 | 525 | 15,000 |
1992/11/24 | 515 | 515 | 515 | 515 | 1,000 |
1992/11/20 | 515 | 515 | 515 | 515 | 1,000 |
1992/11/17 | 500 | 500 | 500 | 500 | 1,000 |
1992/11/04 | 549 | 549 | 549 | 549 | 1,000 |
1992/10/27 | 570 | 579 | 570 | 579 | 9,000 |
1992/10/23 | 530 | 530 | 530 | 530 | 2,000 |
1992/10/22 | 529 | 530 | 529 | 530 | 3,000 |
1992/10/15 | 530 | 530 | 530 | 530 | 1,000 |
1992/10/14 | 530 | 530 | 530 | 530 | 9,000 |
1992/10/13 | 531 | 531 | 530 | 530 | 2,000 |
1992/10/08 | 530 | 530 | 530 | 530 | 1,000 |
1992/10/06 | 530 | 530 | 530 | 530 | 1,000 |
1992/10/02 | 544 | 544 | 544 | 544 | 3,000 |
1992/09/28 | 590 | 594 | 590 | 594 | 7,000 |
1992/09/24 | 540 | 540 | 540 | 540 | 2,000 |
1992/09/22 | 550 | 550 | 540 | 550 | 13,000 |
1992/09/21 | 550 | 550 | 550 | 550 | 4,000 |
1992/09/18 | 550 | 550 | 550 | 550 | 19,000 |
1992/09/17 | 550 | 550 | 550 | 550 | 17,000 |
1992/09/16 | 551 | 554 | 550 | 554 | 7,000 |
1992/09/14 | 549 | 558 | 549 | 550 | 6,000 |
1992/09/11 | 565 | 565 | 553 | 553 | 11,000 |
1992/09/10 | 553 | 565 | 553 | 565 | 5,000 |
1992/09/09 | 552 | 552 | 552 | 552 | 10,000 |
1992/09/08 | 552 | 559 | 552 | 552 | 11,000 |
1992/09/07 | 550 | 560 | 550 | 560 | 16,000 |
1992/09/04 | 520 | 550 | 520 | 550 | 8,000 |
1992/09/03 | 519 | 519 | 519 | 519 | 3,000 |
1992/09/02 | 520 | 520 | 516 | 520 | 5,000 |
1992/09/01 | 520 | 520 | 518 | 518 | 8,000 |
1992/08/31 | 518 | 520 | 516 | 516 | 34,000 |
1992/08/28 | 501 | 516 | 501 | 515 | 13,000 |
1992/08/27 | 500 | 500 | 490 | 500 | 14,000 |
1992/08/26 | 499 | 500 | 495 | 500 | 14,000 |
1992/08/25 | 489 | 489 | 484 | 485 | 8,000 |
1992/08/24 | 485 | 485 | 484 | 484 | 6,000 |
1992/08/20 | 470 | 470 | 470 | 470 | 2,000 |
1992/08/19 | 470 | 470 | 470 | 470 | 6,000 |
1992/08/18 | 470 | 470 | 470 | 470 | 8,000 |
1992/08/14 | 470 | 470 | 470 | 470 | 15,000 |
1992/08/12 | 499 | 499 | 484 | 484 | 4,000 |
1992/07/29 | 526 | 527 | 526 | 527 | 6,000 |
1992/07/27 | 546 | 548 | 546 | 546 | 6,000 |
1992/07/24 | 550 | 550 | 546 | 546 | 16,000 |
1992/07/22 | 565 | 565 | 550 | 550 | 15,000 |
1992/07/21 | 570 | 570 | 570 | 570 | 7,000 |
1992/07/20 | 575 | 575 | 570 | 570 | 17,000 |
1992/07/17 | 561 | 561 | 561 | 561 | 1,000 |
1992/07/16 | 560 | 560 | 560 | 560 | 2,000 |
1992/07/15 | 550 | 550 | 550 | 550 | 1,000 |
1992/07/14 | 546 | 546 | 546 | 546 | 1,000 |
1992/07/10 | 552 | 552 | 551 | 551 | 4,000 |
1992/07/08 | 551 | 551 | 551 | 551 | 2,000 |
1992/07/07 | 555 | 555 | 555 | 555 | 1,000 |
1992/07/06 | 570 | 570 | 556 | 556 | 5,000 |
1992/07/02 | 570 | 570 | 560 | 570 | 11,000 |
1992/06/30 | 569 | 570 | 569 | 570 | 5,000 |
1992/06/29 | 570 | 570 | 570 | 570 | 5,000 |
1992/06/26 | 570 | 570 | 570 | 570 | 11,000 |
1992/06/25 | 550 | 550 | 550 | 550 | 1,000 |
1992/06/24 | 550 | 550 | 550 | 550 | 1,000 |
1992/06/19 | 580 | 580 | 580 | 580 | 27,000 |
1992/06/18 | 551 | 551 | 550 | 550 | 3,000 |
1992/06/17 | 552 | 552 | 552 | 552 | 1,000 |
1992/06/16 | 550 | 550 | 550 | 550 | 5,000 |
1992/06/15 | 560 | 560 | 560 | 560 | 1,000 |
1992/06/12 | 570 | 570 | 561 | 570 | 4,000 |
1992/06/11 | 575 | 580 | 575 | 580 | 2,000 |
1992/06/09 | 570 | 575 | 570 | 575 | 2,000 |
1992/06/08 | 570 | 570 | 570 | 570 | 1,000 |
1992/06/05 | 570 | 570 | 570 | 570 | 5,000 |
1992/06/04 | 580 | 585 | 580 | 585 | 2,000 |
1992/06/03 | 580 | 600 | 580 | 600 | 4,000 |
1992/06/01 | 570 | 570 | 550 | 570 | 9,000 |
1992/05/29 | 590 | 590 | 571 | 571 | 3,000 |
1992/05/27 | 595 | 595 | 590 | 590 | 8,000 |
1992/05/26 | 620 | 620 | 595 | 595 | 15,000 |
1992/05/22 | 600 | 610 | 600 | 610 | 26,000 |
1992/05/21 | 605 | 620 | 605 | 619 | 4,000 |
1992/05/20 | 615 | 615 | 605 | 605 | 42,000 |
1992/05/19 | 606 | 607 | 606 | 606 | 10,000 |
1992/05/18 | 620 | 620 | 605 | 605 | 7,000 |
1992/05/14 | 620 | 620 | 612 | 620 | 14,000 |
1992/05/13 | 620 | 620 | 610 | 611 | 14,000 |
1992/05/12 | 624 | 625 | 620 | 620 | 18,000 |
1992/05/11 | 600 | 605 | 600 | 605 | 12,000 |
1992/05/08 | 596 | 610 | 595 | 610 | 14,000 |
1992/05/07 | 600 | 600 | 595 | 595 | 2,000 |
1992/05/06 | 600 | 600 | 600 | 600 | 5,000 |
1992/05/01 | 601 | 601 | 600 | 600 | 10,000 |
1992/04/30 | 601 | 601 | 601 | 601 | 1,000 |
1992/04/28 | 600 | 600 | 600 | 600 | 2,000 |
1992/04/27 | 623 | 623 | 620 | 620 | 7,000 |
1992/04/24 | 624 | 624 | 624 | 624 | 10,000 |
1992/04/23 | 597 | 597 | 595 | 595 | 2,000 |
1992/04/20 | 616 | 616 | 616 | 616 | 1,000 |
1992/04/17 | 617 | 617 | 617 | 617 | 9,000 |
1992/04/16 | 601 | 617 | 600 | 617 | 11,000 |
1992/04/15 | 597 | 597 | 597 | 597 | 8,000 |
1992/04/13 | 617 | 617 | 616 | 617 | 5,000 |
1992/04/10 | 616 | 616 | 616 | 616 | 1,000 |
1992/04/09 | 617 | 617 | 617 | 617 | 20,000 |
1992/04/08 | 617 | 617 | 617 | 617 | 2,000 |
1992/04/07 | 633 | 633 | 633 | 633 | 5,000 |
1992/04/06 | 619 | 619 | 619 | 619 | 5,000 |
1992/04/03 | 619 | 619 | 619 | 619 | 1,000 |
1992/04/02 | 620 | 620 | 620 | 620 | 1,000 |
1992/04/01 | 620 | 620 | 620 | 620 | 2,000 |
1992/03/26 | 650 | 650 | 650 | 650 | 8,000 |
1992/03/25 | 631 | 631 | 621 | 630 | 13,000 |
1992/03/24 | 650 | 650 | 640 | 641 | 9,000 |
1992/03/19 | 670 | 670 | 670 | 670 | 1,000 |
1992/03/18 | 680 | 680 | 680 | 680 | 1,000 |
1992/03/17 | 689 | 689 | 689 | 689 | 1,000 |
1992/03/16 | 680 | 700 | 680 | 690 | 3,000 |
1992/03/12 | 699 | 699 | 699 | 699 | 1,000 |
1992/03/09 | 710 | 710 | 700 | 700 | 6,000 |
1992/03/06 | 710 | 710 | 710 | 710 | 4,000 |
1992/03/05 | 710 | 710 | 710 | 710 | 3,000 |
1992/03/04 | 730 | 730 | 710 | 710 | 6,000 |
1992/03/03 | 740 | 740 | 740 | 740 | 4,000 |
1992/02/28 | 720 | 720 | 720 | 720 | 3,000 |
1992/02/26 | 750 | 750 | 750 | 750 | 8,000 |
1992/02/25 | 730 | 730 | 730 | 730 | 1,000 |
1992/02/24 | 730 | 730 | 730 | 730 | 1,000 |
1992/02/21 | 715 | 739 | 715 | 739 | 6,000 |
1992/02/18 | 720 | 725 | 720 | 725 | 2,000 |
1992/02/17 | 710 | 710 | 710 | 710 | 6,000 |
1992/02/14 | 750 | 750 | 732 | 732 | 5,000 |
1992/02/13 | 749 | 749 | 749 | 749 | 1,000 |
1992/02/12 | 740 | 740 | 740 | 740 | 4,000 |
1992/02/10 | 760 | 760 | 760 | 760 | 2,000 |
1992/02/07 | 740 | 740 | 740 | 740 | 4,000 |
1992/02/05 | 730 | 730 | 725 | 725 | 2,000 |
1992/02/04 | 730 | 730 | 725 | 725 | 4,000 |
1992/02/03 | 710 | 729 | 710 | 729 | 3,000 |
1992/01/31 | 701 | 716 | 701 | 716 | 3,000 |
1992/01/30 | 700 | 700 | 700 | 700 | 8,000 |
1992/01/29 | 700 | 700 | 680 | 680 | 8,000 |
1992/01/28 | 699 | 699 | 671 | 671 | 12,000 |
1992/01/27 | 715 | 715 | 710 | 710 | 5,000 |
1992/01/24 | 730 | 730 | 730 | 730 | 10,000 |
1992/01/23 | 719 | 719 | 712 | 712 | 10,000 |
1992/01/22 | 711 | 711 | 711 | 711 | 11,000 |
1992/01/21 | 711 | 711 | 711 | 711 | 1,000 |
1992/01/17 | 722 | 725 | 722 | 725 | 4,000 |
1992/01/16 | 726 | 726 | 722 | 722 | 9,000 |
1992/01/14 | 726 | 726 | 721 | 721 | 4,000 |
1992/01/13 | 752 | 752 | 740 | 740 | 6,000 |
1992/01/10 | 770 | 770 | 770 | 770 | 2,000 |
1992/01/08 | 800 | 800 | 780 | 780 | 8,000 |
1992/01/06 | 800 | 800 | 800 | 800 | 8,000 |