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 |
---|---|---|---|---|---|
1993/12/30 | 620 | 620 | 620 | 620 | 3,000 |
1993/12/29 | 620 | 620 | 620 | 620 | 1,000 |
1993/12/24 | 658 | 658 | 658 | 658 | 8,000 |
1993/12/22 | 640 | 640 | 622 | 625 | 5,000 |
1993/12/21 | 620 | 620 | 620 | 620 | 2,000 |
1993/12/17 | 633 | 633 | 604 | 604 | 7,000 |
1993/12/16 | 658 | 658 | 633 | 633 | 7,000 |
1993/12/15 | 670 | 670 | 670 | 670 | 2,000 |
1993/12/14 | 675 | 680 | 675 | 680 | 19,000 |
1993/12/09 | 570 | 570 | 560 | 560 | 2,000 |
1993/12/08 | 570 | 570 | 570 | 570 | 3,000 |
1993/12/07 | 570 | 570 | 570 | 570 | 1,000 |
1993/12/06 | 590 | 590 | 590 | 590 | 1,000 |
1993/12/03 | 610 | 610 | 591 | 591 | 3,000 |
1993/12/02 | 590 | 600 | 590 | 600 | 10,000 |
1993/12/01 | 560 | 560 | 560 | 560 | 3,000 |
1993/11/29 | 600 | 600 | 600 | 600 | 8,000 |
1993/11/25 | 570 | 570 | 570 | 570 | 7,000 |
1993/11/22 | 600 | 600 | 600 | 600 | 2,000 |
1993/11/19 | 610 | 610 | 609 | 609 | 2,000 |
1993/11/18 | 610 | 610 | 600 | 601 | 3,000 |
1993/11/17 | 619 | 619 | 613 | 613 | 2,000 |
1993/11/16 | 620 | 620 | 620 | 620 | 6,000 |
1993/11/15 | 620 | 620 | 620 | 620 | 2,000 |
1993/11/11 | 610 | 610 | 610 | 610 | 2,000 |
1993/11/01 | 689 | 689 | 689 | 689 | 1,000 |
1993/10/26 | 719 | 719 | 719 | 719 | 6,000 |
1993/10/25 | 710 | 710 | 701 | 701 | 2,000 |
1993/10/22 | 720 | 720 | 710 | 710 | 5,000 |
1993/10/20 | 720 | 720 | 710 | 710 | 3,000 |
1993/10/19 | 718 | 718 | 711 | 711 | 5,000 |
1993/10/18 | 740 | 740 | 720 | 720 | 22,000 |
1993/10/14 | 735 | 735 | 730 | 730 | 2,000 |
1993/10/12 | 745 | 745 | 745 | 745 | 2,000 |
1993/10/08 | 740 | 745 | 740 | 745 | 5,000 |
1993/10/07 | 744 | 750 | 730 | 735 | 12,000 |
1993/10/06 | 725 | 740 | 725 | 740 | 16,000 |
1993/10/04 | 738 | 739 | 720 | 720 | 13,000 |
1993/10/01 | 725 | 730 | 715 | 715 | 10,000 |
1993/09/30 | 739 | 745 | 739 | 745 | 3,000 |
1993/09/27 | 720 | 720 | 720 | 720 | 3,000 |
1993/09/24 | 720 | 720 | 700 | 700 | 23,000 |
1993/09/21 | 731 | 750 | 731 | 750 | 2,000 |
1993/09/20 | 730 | 730 | 730 | 730 | 1,000 |
1993/09/14 | 731 | 731 | 730 | 730 | 2,000 |
1993/09/13 | 730 | 731 | 730 | 731 | 2,000 |
1993/09/09 | 760 | 760 | 730 | 730 | 4,000 |
1993/09/08 | 750 | 750 | 750 | 750 | 1,000 |
1993/09/06 | 760 | 760 | 750 | 750 | 3,000 |
1993/09/03 | 750 | 750 | 750 | 750 | 6,000 |
1993/09/02 | 750 | 750 | 750 | 750 | 6,000 |
1993/09/01 | 733 | 733 | 733 | 733 | 2,000 |
1993/08/31 | 750 | 750 | 750 | 750 | 5,000 |
1993/08/30 | 750 | 750 | 750 | 750 | 3,000 |
1993/08/27 | 732 | 732 | 732 | 732 | 2,000 |
1993/08/26 | 750 | 750 | 750 | 750 | 7,000 |
1993/08/25 | 730 | 730 | 730 | 730 | 2,000 |
1993/08/24 | 750 | 750 | 740 | 740 | 5,000 |
1993/08/23 | 750 | 750 | 750 | 750 | 1,000 |
1993/08/20 | 760 | 760 | 750 | 750 | 5,000 |
1993/08/19 | 760 | 760 | 760 | 760 | 2,000 |
1993/08/17 | 770 | 770 | 765 | 765 | 6,000 |
1993/08/13 | 770 | 770 | 770 | 770 | 4,000 |
1993/08/12 | 759 | 770 | 759 | 770 | 5,000 |
1993/08/10 | 746 | 749 | 746 | 749 | 4,000 |
1993/08/09 | 747 | 747 | 747 | 747 | 1,000 |
1993/08/06 | 746 | 746 | 746 | 746 | 2,000 |
1993/08/02 | 746 | 746 | 746 | 746 | 1,000 |
1993/07/30 | 746 | 746 | 746 | 746 | 5,000 |
1993/07/29 | 720 | 720 | 713 | 713 | 3,000 |
1993/07/28 | 746 | 746 | 730 | 730 | 5,000 |
1993/07/27 | 746 | 746 | 746 | 746 | 5,000 |
1993/07/26 | 746 | 746 | 746 | 746 | 14,000 |
1993/07/23 | 750 | 750 | 736 | 736 | 3,000 |
1993/07/22 | 750 | 765 | 750 | 750 | 4,000 |
1993/07/20 | 770 | 770 | 770 | 770 | 4,000 |
1993/07/15 | 800 | 800 | 800 | 800 | 4,000 |
1993/07/13 | 800 | 800 | 800 | 800 | 1,000 |
1993/06/29 | 850 | 850 | 840 | 840 | 2,000 |
1993/06/28 | 851 | 851 | 850 | 850 | 3,000 |
1993/06/25 | 828 | 830 | 828 | 829 | 13,000 |
1993/06/23 | 822 | 823 | 818 | 818 | 5,000 |
1993/06/22 | 821 | 824 | 811 | 824 | 8,000 |
1993/06/21 | 850 | 860 | 831 | 831 | 6,000 |
1993/06/18 | 851 | 860 | 851 | 860 | 17,000 |
1993/06/17 | 820 | 820 | 810 | 811 | 9,000 |
1993/06/16 | 830 | 830 | 815 | 820 | 15,000 |
1993/06/15 | 870 | 870 | 840 | 840 | 15,000 |
1993/06/14 | 870 | 870 | 870 | 870 | 4,000 |
1993/06/11 | 879 | 879 | 879 | 879 | 3,000 |
1993/06/08 | 927 | 928 | 920 | 920 | 30,000 |
1993/06/07 | 927 | 927 | 927 | 927 | 19,000 |
1993/06/04 | 911 | 914 | 911 | 911 | 29,000 |
1993/06/03 | 872 | 911 | 872 | 911 | 11,000 |
1993/06/02 | 870 | 870 | 867 | 870 | 9,000 |
1993/06/01 | 865 | 870 | 850 | 870 | 32,000 |
1993/05/31 | 848 | 849 | 845 | 845 | 22,000 |
1993/05/28 | 835 | 848 | 835 | 848 | 10,000 |
1993/05/27 | 847 | 855 | 835 | 835 | 21,000 |
1993/05/26 | 850 | 850 | 847 | 847 | 25,000 |
1993/05/25 | 832 | 850 | 832 | 847 | 38,000 |
1993/05/24 | 815 | 830 | 815 | 830 | 18,000 |
1993/05/21 | 785 | 800 | 785 | 800 | 9,000 |
1993/05/20 | 780 | 785 | 778 | 785 | 15,000 |
1993/05/19 | 800 | 800 | 780 | 780 | 6,000 |
1993/05/18 | 815 | 815 | 815 | 815 | 3,000 |
1993/05/17 | 829 | 829 | 815 | 815 | 5,000 |
1993/05/14 | 821 | 834 | 820 | 830 | 22,000 |
1993/05/13 | 857 | 857 | 835 | 835 | 45,000 |
1993/05/12 | 822 | 860 | 822 | 860 | 42,000 |
1993/05/11 | 810 | 820 | 810 | 820 | 23,000 |
1993/05/10 | 800 | 820 | 790 | 800 | 50,000 |
1993/05/07 | 740 | 810 | 740 | 810 | 51,000 |
1993/05/06 | 720 | 730 | 720 | 730 | 8,000 |
1993/04/30 | 710 | 710 | 700 | 700 | 16,000 |
1993/04/28 | 707 | 710 | 690 | 710 | 16,000 |
1993/04/27 | 677 | 687 | 677 | 687 | 9,000 |
1993/04/26 | 707 | 707 | 707 | 707 | 7,000 |
1993/04/22 | 693 | 693 | 687 | 687 | 5,000 |
1993/04/20 | 710 | 710 | 690 | 707 | 16,000 |
1993/04/19 | 719 | 719 | 705 | 710 | 23,000 |
1993/04/16 | 740 | 740 | 710 | 720 | 24,000 |
1993/04/15 | 712 | 720 | 705 | 720 | 49,000 |
1993/04/14 | 662 | 671 | 662 | 671 | 56,000 |
1993/04/13 | 658 | 670 | 658 | 660 | 22,000 |
1993/04/12 | 649 | 661 | 645 | 658 | 43,000 |
1993/04/09 | 608 | 630 | 605 | 630 | 20,000 |
1993/04/08 | 600 | 608 | 600 | 608 | 4,000 |
1993/04/07 | 600 | 600 | 588 | 588 | 32,000 |
1993/04/06 | 591 | 600 | 590 | 590 | 15,000 |
1993/04/05 | 610 | 610 | 580 | 580 | 13,000 |
1993/04/02 | 610 | 620 | 610 | 610 | 10,000 |
1993/04/01 | 610 | 610 | 610 | 610 | 12,000 |
1993/03/31 | 631 | 645 | 630 | 640 | 17,000 |
1993/03/30 | 650 | 650 | 630 | 630 | 47,000 |
1993/03/29 | 590 | 610 | 590 | 610 | 9,000 |
1993/03/26 | 571 | 585 | 571 | 580 | 16,000 |
1993/03/25 | 564 | 564 | 551 | 551 | 9,000 |
1993/03/24 | 565 | 565 | 565 | 565 | 6,000 |
1993/03/23 | 567 | 579 | 566 | 579 | 10,000 |
1993/03/22 | 556 | 568 | 556 | 568 | 8,000 |
1993/03/19 | 549 | 554 | 540 | 550 | 32,000 |
1993/03/18 | 540 | 554 | 540 | 554 | 10,000 |
1993/03/17 | 525 | 530 | 521 | 530 | 7,000 |
1993/03/16 | 521 | 531 | 520 | 525 | 13,000 |
1993/03/15 | 515 | 515 | 515 | 515 | 7,000 |
1993/03/12 | 521 | 521 | 520 | 520 | 3,000 |
1993/03/11 | 531 | 531 | 531 | 531 | 3,000 |
1993/03/10 | 531 | 531 | 531 | 531 | 1,000 |
1993/03/09 | 531 | 540 | 530 | 540 | 12,000 |
1993/03/08 | 505 | 530 | 505 | 530 | 32,000 |
1993/03/05 | 505 | 505 | 501 | 501 | 3,000 |
1993/03/04 | 505 | 505 | 505 | 505 | 2,000 |
1993/03/03 | 505 | 505 | 501 | 501 | 3,000 |
1993/03/02 | 510 | 510 | 510 | 510 | 2,000 |
1993/03/01 | 510 | 510 | 510 | 510 | 1,000 |
1993/02/26 | 529 | 529 | 524 | 524 | 13,000 |
1993/02/24 | 503 | 503 | 501 | 501 | 2,000 |
1993/02/23 | 502 | 502 | 502 | 502 | 2,000 |
1993/02/22 | 503 | 503 | 503 | 503 | 3,000 |
1993/02/19 | 502 | 502 | 502 | 502 | 1,000 |
1993/02/18 | 505 | 505 | 505 | 505 | 4,000 |
1993/02/17 | 502 | 502 | 501 | 501 | 4,000 |
1993/02/15 | 520 | 520 | 500 | 500 | 7,000 |
1993/02/12 | 520 | 520 | 520 | 520 | 3,000 |
1993/02/09 | 530 | 530 | 525 | 525 | 5,000 |
1993/02/08 | 517 | 525 | 517 | 525 | 15,000 |
1993/02/05 | 500 | 500 | 500 | 500 | 38,000 |
1993/02/04 | 510 | 510 | 500 | 500 | 4,000 |
1993/02/03 | 501 | 510 | 501 | 510 | 3,000 |
1993/01/28 | 501 | 501 | 501 | 501 | 1,000 |
1993/01/27 | 500 | 500 | 500 | 500 | 3,000 |
1993/01/26 | 520 | 520 | 510 | 510 | 13,000 |
1993/01/25 | 510 | 510 | 510 | 510 | 5,000 |
1993/01/22 | 510 | 510 | 510 | 510 | 5,000 |
1993/01/21 | 510 | 510 | 510 | 510 | 5,000 |
1993/01/18 | 521 | 521 | 521 | 521 | 4,000 |
1993/01/13 | 500 | 510 | 500 | 510 | 8,000 |
1993/01/12 | 509 | 510 | 508 | 510 | 11,000 |
1993/01/08 | 516 | 516 | 516 | 516 | 1,000 |