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 |
---|---|---|---|---|---|
1997/12/30 | 280 | 280 | 272 | 272 | 2,000 |
1997/12/29 | 275 | 294 | 275 | 294 | 2,000 |
1997/12/26 | 286 | 286 | 286 | 286 | 19,000 |
1997/12/25 | 230 | 240 | 230 | 240 | 4,000 |
1997/12/24 | 222 | 230 | 222 | 230 | 4,000 |
1997/12/22 | 255 | 255 | 235 | 235 | 5,000 |
1997/12/19 | 265 | 265 | 265 | 265 | 5,000 |
1997/12/18 | 311 | 311 | 304 | 304 | 3,000 |
1997/12/17 | 304 | 309 | 301 | 306 | 5,000 |
1997/12/15 | 308 | 308 | 303 | 303 | 14,000 |
1997/12/11 | 378 | 378 | 378 | 378 | 4,000 |
1997/12/10 | 378 | 378 | 378 | 378 | 22,000 |
1997/12/09 | 337 | 337 | 333 | 333 | 2,000 |
1997/12/05 | 363 | 363 | 332 | 337 | 13,000 |
1997/12/04 | 363 | 363 | 363 | 363 | 3,000 |
1997/12/03 | 361 | 361 | 361 | 361 | 1,000 |
1997/11/28 | 360 | 360 | 360 | 360 | 7,000 |
1997/11/26 | 408 | 408 | 408 | 408 | 7,000 |
1997/11/25 | 400 | 400 | 400 | 400 | 8,000 |
1997/11/21 | 388 | 395 | 388 | 395 | 10,000 |
1997/11/20 | 398 | 408 | 398 | 408 | 4,000 |
1997/11/18 | 408 | 408 | 408 | 408 | 1,000 |
1997/11/17 | 388 | 400 | 388 | 400 | 3,000 |
1997/11/14 | 398 | 398 | 398 | 398 | 1,000 |
1997/11/13 | 399 | 399 | 399 | 399 | 1,000 |
1997/11/12 | 400 | 400 | 400 | 400 | 9,000 |
1997/11/11 | 401 | 401 | 401 | 401 | 2,000 |
1997/11/05 | 409 | 409 | 409 | 409 | 1,000 |
1997/11/04 | 410 | 410 | 410 | 410 | 5,000 |
1997/10/31 | 410 | 410 | 410 | 410 | 1,000 |
1997/10/30 | 410 | 410 | 410 | 410 | 1,000 |
1997/10/29 | 400 | 400 | 400 | 400 | 7,000 |
1997/10/28 | 413 | 413 | 400 | 400 | 6,000 |
1997/10/27 | 415 | 415 | 410 | 410 | 5,000 |
1997/10/24 | 430 | 430 | 430 | 430 | 18,000 |
1997/10/22 | 401 | 401 | 400 | 400 | 6,000 |
1997/10/16 | 396 | 415 | 396 | 400 | 3,000 |
1997/10/15 | 401 | 401 | 401 | 401 | 1,000 |
1997/10/13 | 416 | 416 | 416 | 416 | 3,000 |
1997/10/09 | 401 | 401 | 401 | 401 | 2,000 |
1997/10/08 | 400 | 400 | 400 | 400 | 2,000 |
1997/10/07 | 405 | 405 | 400 | 400 | 2,000 |
1997/10/06 | 395 | 395 | 395 | 395 | 1,000 |
1997/10/03 | 400 | 400 | 400 | 400 | 1,000 |
1997/10/02 | 400 | 400 | 400 | 400 | 12,000 |
1997/10/01 | 399 | 399 | 399 | 399 | 1,000 |
1997/09/29 | 459 | 459 | 430 | 430 | 6,000 |
1997/09/26 | 460 | 460 | 460 | 460 | 8,000 |
1997/09/25 | 450 | 450 | 450 | 450 | 6,000 |
1997/09/24 | 450 | 451 | 450 | 450 | 11,000 |
1997/09/19 | 467 | 467 | 466 | 466 | 7,000 |
1997/09/16 | 475 | 475 | 462 | 462 | 4,000 |
1997/09/12 | 489 | 500 | 489 | 500 | 9,000 |
1997/09/11 | 489 | 489 | 489 | 489 | 7,000 |
1997/09/09 | 487 | 489 | 487 | 489 | 2,000 |
1997/09/04 | 490 | 490 | 490 | 490 | 4,000 |
1997/09/03 | 500 | 500 | 484 | 484 | 6,000 |
1997/09/02 | 500 | 500 | 500 | 500 | 1,000 |
1997/09/01 | 480 | 480 | 480 | 480 | 1,000 |
1997/08/29 | 480 | 480 | 480 | 480 | 4,000 |
1997/08/27 | 493 | 501 | 493 | 501 | 2,000 |
1997/08/26 | 510 | 510 | 493 | 493 | 12,000 |
1997/08/25 | 501 | 501 | 501 | 501 | 1,000 |
1997/08/22 | 505 | 505 | 501 | 501 | 2,000 |
1997/08/21 | 500 | 510 | 500 | 505 | 8,000 |
1997/08/20 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/19 | 500 | 510 | 500 | 501 | 3,000 |
1997/08/18 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/15 | 510 | 510 | 509 | 510 | 5,000 |
1997/08/14 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/13 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/08 | 510 | 510 | 510 | 510 | 2,000 |
1997/08/07 | 523 | 523 | 523 | 523 | 1,000 |
1997/08/06 | 551 | 551 | 551 | 551 | 2,000 |
1997/08/05 | 554 | 554 | 554 | 554 | 2,000 |
1997/08/04 | 553 | 559 | 553 | 555 | 4,000 |
1997/08/01 | 540 | 540 | 523 | 523 | 3,000 |
1997/07/31 | 540 | 540 | 540 | 540 | 1,000 |
1997/07/28 | 588 | 588 | 588 | 588 | 1,000 |
1997/07/25 | 579 | 579 | 579 | 579 | 7,000 |
1997/07/24 | 542 | 542 | 542 | 542 | 3,000 |
1997/07/18 | 555 | 555 | 540 | 540 | 3,000 |
1997/07/17 | 555 | 555 | 555 | 555 | 2,000 |
1997/07/16 | 555 | 555 | 535 | 535 | 7,000 |
1997/07/14 | 555 | 555 | 555 | 555 | 1,000 |
1997/07/10 | 575 | 575 | 575 | 575 | 4,000 |
1997/07/09 | 532 | 532 | 532 | 532 | 7,000 |
1997/07/08 | 540 | 540 | 540 | 540 | 2,000 |
1997/07/04 | 555 | 555 | 550 | 550 | 5,000 |
1997/07/03 | 582 | 582 | 575 | 575 | 2,000 |
1997/07/02 | 582 | 582 | 582 | 582 | 4,000 |
1997/07/01 | 582 | 582 | 582 | 582 | 4,000 |
1997/06/30 | 618 | 618 | 618 | 618 | 3,000 |
1997/06/27 | 630 | 630 | 630 | 630 | 3,000 |
1997/06/26 | 630 | 630 | 630 | 630 | 5,000 |
1997/06/25 | 610 | 610 | 610 | 610 | 1,000 |
1997/06/24 | 603 | 603 | 603 | 603 | 2,000 |
1997/06/23 | 620 | 620 | 611 | 613 | 5,000 |
1997/06/20 | 610 | 615 | 609 | 615 | 24,000 |
1997/06/19 | 600 | 600 | 575 | 575 | 6,000 |
1997/06/18 | 600 | 600 | 600 | 600 | 4,000 |
1997/06/17 | 575 | 602 | 572 | 600 | 9,000 |
1997/06/16 | 575 | 575 | 575 | 575 | 1,000 |
1997/06/13 | 572 | 572 | 571 | 571 | 2,000 |
1997/06/12 | 575 | 575 | 572 | 572 | 3,000 |
1997/06/11 | 580 | 590 | 575 | 575 | 10,000 |
1997/06/10 | 570 | 571 | 570 | 571 | 3,000 |
1997/06/09 | 582 | 582 | 572 | 573 | 3,000 |
1997/06/06 | 582 | 582 | 580 | 580 | 3,000 |
1997/06/05 | 600 | 600 | 581 | 581 | 12,000 |
1997/06/03 | 611 | 611 | 582 | 582 | 8,000 |
1997/06/02 | 601 | 601 | 601 | 601 | 1,000 |
1997/05/30 | 590 | 590 | 581 | 581 | 3,000 |
1997/05/29 | 615 | 615 | 590 | 590 | 8,000 |
1997/05/28 | 640 | 640 | 615 | 615 | 8,000 |
1997/05/27 | 614 | 647 | 608 | 640 | 37,000 |
1997/05/26 | 571 | 598 | 569 | 598 | 17,000 |
1997/05/23 | 540 | 541 | 520 | 541 | 7,000 |
1997/05/22 | 540 | 540 | 540 | 540 | 2,000 |
1997/05/21 | 571 | 571 | 560 | 560 | 6,000 |
1997/05/19 | 570 | 570 | 569 | 569 | 2,000 |
1997/05/16 | 569 | 569 | 569 | 569 | 3,000 |
1997/05/15 | 556 | 556 | 527 | 529 | 7,000 |
1997/05/14 | 556 | 556 | 555 | 556 | 7,000 |
1997/05/13 | 550 | 555 | 550 | 555 | 2,000 |
1997/05/12 | 549 | 549 | 549 | 549 | 1,000 |
1997/05/08 | 551 | 551 | 550 | 550 | 2,000 |
1997/05/07 | 554 | 554 | 551 | 551 | 3,000 |
1997/05/06 | 566 | 574 | 566 | 574 | 2,000 |
1997/05/02 | 576 | 576 | 550 | 550 | 5,000 |
1997/05/01 | 551 | 576 | 551 | 576 | 6,000 |
1997/04/30 | 546 | 546 | 546 | 546 | 1,000 |
1997/04/28 | 555 | 555 | 550 | 550 | 4,000 |
1997/04/25 | 520 | 545 | 520 | 545 | 25,000 |
1997/04/24 | 501 | 511 | 501 | 511 | 3,000 |
1997/04/22 | 491 | 535 | 491 | 530 | 12,000 |
1997/04/18 | 490 | 490 | 480 | 480 | 23,000 |
1997/04/17 | 480 | 489 | 480 | 489 | 4,000 |
1997/04/16 | 484 | 489 | 484 | 489 | 4,000 |
1997/04/14 | 489 | 489 | 489 | 489 | 1,000 |
1997/04/11 | 485 | 490 | 485 | 490 | 5,000 |
1997/04/08 | 490 | 490 | 490 | 490 | 2,000 |
1997/04/07 | 490 | 490 | 490 | 490 | 5,000 |
1997/04/04 | 492 | 492 | 490 | 490 | 10,000 |
1997/04/03 | 492 | 492 | 492 | 492 | 2,000 |
1997/04/02 | 492 | 492 | 491 | 491 | 4,000 |
1997/04/01 | 491 | 491 | 491 | 491 | 1,000 |
1997/03/28 | 491 | 500 | 490 | 500 | 4,000 |
1997/03/27 | 499 | 499 | 485 | 485 | 2,000 |
1997/03/26 | 520 | 520 | 520 | 520 | 8,000 |
1997/03/25 | 485 | 485 | 485 | 485 | 4,000 |
1997/03/24 | 488 | 489 | 487 | 487 | 4,000 |
1997/03/21 | 486 | 486 | 486 | 486 | 3,000 |
1997/03/19 | 486 | 490 | 486 | 486 | 3,000 |
1997/03/18 | 500 | 500 | 500 | 500 | 2,000 |
1997/03/17 | 500 | 500 | 500 | 500 | 2,000 |
1997/03/14 | 500 | 500 | 500 | 500 | 1,000 |
1997/03/13 | 500 | 500 | 500 | 500 | 5,000 |
1997/03/12 | 500 | 501 | 500 | 500 | 7,000 |
1997/03/11 | 500 | 500 | 500 | 500 | 10,000 |
1997/03/10 | 501 | 501 | 500 | 500 | 3,000 |
1997/03/07 | 520 | 520 | 505 | 520 | 8,000 |
1997/03/04 | 521 | 539 | 521 | 539 | 3,000 |
1997/03/03 | 520 | 521 | 520 | 521 | 4,000 |
1997/02/28 | 522 | 522 | 522 | 522 | 2,000 |
1997/02/27 | 525 | 525 | 521 | 522 | 10,000 |
1997/02/26 | 525 | 525 | 525 | 525 | 9,000 |
1997/02/25 | 525 | 525 | 521 | 525 | 14,000 |
1997/02/24 | 526 | 526 | 525 | 525 | 9,000 |
1997/02/21 | 536 | 536 | 525 | 525 | 5,000 |
1997/02/20 | 559 | 559 | 559 | 559 | 1,000 |
1997/02/18 | 560 | 560 | 560 | 560 | 2,000 |
1997/02/17 | 564 | 564 | 564 | 564 | 3,000 |
1997/02/14 | 574 | 574 | 574 | 574 | 1,000 |
1997/02/13 | 564 | 564 | 564 | 564 | 5,000 |
1997/02/12 | 524 | 524 | 524 | 524 | 1,000 |
1997/02/10 | 521 | 525 | 521 | 521 | 5,000 |
1997/02/07 | 539 | 539 | 521 | 521 | 4,000 |
1997/02/06 | 550 | 550 | 540 | 540 | 6,000 |
1997/02/05 | 583 | 583 | 580 | 580 | 2,000 |
1997/02/04 | 566 | 590 | 566 | 590 | 9,000 |
1997/02/03 | 560 | 560 | 560 | 560 | 5,000 |
1997/01/31 | 541 | 548 | 541 | 548 | 6,000 |
1997/01/30 | 526 | 526 | 526 | 526 | 2,000 |
1997/01/29 | 522 | 522 | 521 | 521 | 3,000 |
1997/01/28 | 521 | 541 | 521 | 521 | 4,000 |
1997/01/27 | 521 | 522 | 521 | 522 | 3,000 |
1997/01/24 | 538 | 538 | 535 | 536 | 12,000 |
1997/01/23 | 530 | 548 | 520 | 548 | 10,000 |
1997/01/22 | 538 | 538 | 525 | 525 | 11,000 |
1997/01/21 | 540 | 545 | 535 | 540 | 7,000 |
1997/01/20 | 550 | 570 | 550 | 559 | 16,000 |
1997/01/17 | 540 | 560 | 530 | 560 | 20,000 |
1997/01/16 | 550 | 550 | 530 | 530 | 20,000 |
1997/01/13 | 550 | 550 | 535 | 540 | 7,000 |
1997/01/10 | 551 | 551 | 540 | 540 | 6,000 |
1997/01/09 | 590 | 590 | 550 | 550 | 8,000 |
1997/01/07 | 625 | 625 | 600 | 600 | 23,000 |