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 |
---|---|---|---|---|---|
2002/12/30 | 105 | 130 | 105 | 130 | 8,000 |
2002/12/27 | 95 | 105 | 95 | 105 | 7,000 |
2002/12/26 | 109 | 109 | 95 | 96 | 28,000 |
2002/12/25 | 90 | 94 | 90 | 94 | 13,000 |
2002/12/24 | 91 | 92 | 91 | 91 | 16,000 |
2002/12/20 | 92 | 92 | 90 | 90 | 11,000 |
2002/12/19 | 90 | 90 | 88 | 88 | 13,000 |
2002/12/18 | 85 | 105 | 85 | 88 | 13,000 |
2002/12/17 | 95 | 95 | 75 | 82 | 24,000 |
2002/12/16 | 100 | 100 | 91 | 91 | 10,000 |
2002/12/13 | 97 | 98 | 97 | 98 | 4,000 |
2002/12/12 | 102 | 104 | 100 | 104 | 11,000 |
2002/12/11 | 109 | 110 | 100 | 101 | 13,000 |
2002/12/10 | 120 | 120 | 116 | 116 | 30,000 |
2002/12/09 | 118 | 118 | 114 | 116 | 13,000 |
2002/12/06 | 111 | 116 | 111 | 113 | 16,000 |
2002/12/05 | 115 | 115 | 114 | 115 | 7,000 |
2002/12/04 | 113 | 113 | 113 | 113 | 2,000 |
2002/12/03 | 114 | 114 | 114 | 114 | 3,000 |
2002/11/29 | 105 | 113 | 105 | 113 | 3,000 |
2002/11/28 | 104 | 108 | 104 | 108 | 4,000 |
2002/11/27 | 100 | 100 | 100 | 100 | 1,000 |
2002/11/26 | 120 | 120 | 120 | 120 | 15,000 |
2002/11/25 | 100 | 110 | 100 | 110 | 6,000 |
2002/11/22 | 95 | 96 | 95 | 96 | 2,000 |
2002/11/21 | 90 | 100 | 90 | 95 | 6,000 |
2002/11/19 | 100 | 100 | 88 | 88 | 9,000 |
2002/11/18 | 109 | 109 | 109 | 109 | 1,000 |
2002/11/15 | 110 | 110 | 110 | 110 | 1,000 |
2002/11/14 | 120 | 120 | 105 | 105 | 8,000 |
2002/11/13 | 120 | 120 | 120 | 120 | 3,000 |
2002/11/12 | 120 | 120 | 120 | 120 | 3,000 |
2002/11/11 | 120 | 120 | 120 | 120 | 7,000 |
2002/11/07 | 123 | 123 | 120 | 120 | 6,000 |
2002/11/06 | 122 | 122 | 122 | 122 | 2,000 |
2002/11/05 | 140 | 140 | 120 | 120 | 6,000 |
2002/11/01 | 121 | 121 | 121 | 121 | 2,000 |
2002/10/31 | 121 | 123 | 121 | 123 | 4,000 |
2002/10/30 | 122 | 122 | 122 | 122 | 2,000 |
2002/10/29 | 122 | 122 | 122 | 122 | 2,000 |
2002/10/28 | 127 | 127 | 127 | 127 | 1,000 |
2002/10/25 | 149 | 150 | 149 | 150 | 14,000 |
2002/10/24 | 129 | 130 | 129 | 130 | 3,000 |
2002/10/23 | 125 | 125 | 124 | 124 | 2,000 |
2002/10/21 | 122 | 122 | 122 | 122 | 2,000 |
2002/10/17 | 118 | 118 | 118 | 118 | 2,000 |
2002/10/16 | 129 | 129 | 121 | 121 | 6,000 |
2002/10/15 | 121 | 121 | 121 | 121 | 1,000 |
2002/10/11 | 116 | 117 | 116 | 117 | 2,000 |
2002/10/10 | 121 | 121 | 115 | 115 | 5,000 |
2002/10/09 | 120 | 125 | 120 | 125 | 3,000 |
2002/10/08 | 118 | 118 | 117 | 117 | 6,000 |
2002/10/07 | 125 | 128 | 117 | 117 | 4,000 |
2002/10/04 | 130 | 130 | 130 | 130 | 4,000 |
2002/09/27 | 155 | 155 | 155 | 155 | 5,000 |
2002/09/26 | 159 | 159 | 150 | 158 | 15,000 |
2002/09/25 | 146 | 155 | 146 | 155 | 10,000 |
2002/09/24 | 143 | 143 | 143 | 143 | 1,000 |
2002/09/20 | 136 | 143 | 136 | 143 | 8,000 |
2002/09/19 | 145 | 145 | 135 | 135 | 4,000 |
2002/09/18 | 151 | 151 | 146 | 146 | 8,000 |
2002/09/17 | 157 | 159 | 151 | 151 | 11,000 |
2002/09/13 | 155 | 155 | 151 | 151 | 7,000 |
2002/09/12 | 152 | 159 | 152 | 159 | 4,000 |
2002/09/11 | 151 | 151 | 151 | 151 | 8,000 |
2002/09/10 | 151 | 151 | 151 | 151 | 1,000 |
2002/09/09 | 150 | 155 | 149 | 150 | 8,000 |
2002/09/06 | 145 | 145 | 145 | 145 | 1,000 |
2002/09/05 | 149 | 150 | 145 | 145 | 4,000 |
2002/09/04 | 155 | 155 | 151 | 151 | 5,000 |
2002/09/03 | 160 | 161 | 160 | 161 | 3,000 |
2002/09/02 | 146 | 150 | 146 | 150 | 3,000 |
2002/08/30 | 160 | 160 | 160 | 160 | 5,000 |
2002/08/29 | 164 | 165 | 164 | 165 | 3,000 |
2002/08/28 | 160 | 160 | 160 | 160 | 2,000 |
2002/08/27 | 169 | 169 | 159 | 159 | 2,000 |
2002/08/26 | 170 | 170 | 170 | 170 | 12,000 |
2002/08/23 | 158 | 165 | 158 | 165 | 3,000 |
2002/08/22 | 157 | 165 | 156 | 165 | 8,000 |
2002/08/21 | 155 | 155 | 155 | 155 | 2,000 |
2002/08/19 | 154 | 154 | 150 | 150 | 4,000 |
2002/08/15 | 161 | 161 | 161 | 161 | 1,000 |
2002/08/14 | 161 | 161 | 161 | 161 | 2,000 |
2002/08/13 | 160 | 161 | 160 | 160 | 3,000 |
2002/08/12 | 166 | 166 | 166 | 166 | 3,000 |
2002/08/08 | 165 | 165 | 165 | 165 | 2,000 |
2002/08/07 | 165 | 165 | 165 | 165 | 1,000 |
2002/08/06 | 165 | 165 | 165 | 165 | 1,000 |
2002/08/02 | 166 | 166 | 166 | 166 | 1,000 |
2002/07/31 | 170 | 170 | 170 | 170 | 1,000 |
2002/07/30 | 185 | 185 | 166 | 170 | 5,000 |
2002/07/26 | 185 | 185 | 180 | 180 | 14,000 |
2002/07/25 | 178 | 183 | 178 | 183 | 4,000 |
2002/07/22 | 171 | 171 | 171 | 171 | 2,000 |
2002/07/18 | 167 | 168 | 167 | 168 | 7,000 |
2002/07/17 | 171 | 171 | 171 | 171 | 1,000 |
2002/07/16 | 182 | 182 | 165 | 165 | 7,000 |
2002/07/12 | 180 | 180 | 180 | 180 | 1,000 |
2002/07/10 | 195 | 195 | 195 | 195 | 7,000 |
2002/07/09 | 191 | 191 | 190 | 190 | 3,000 |
2002/07/05 | 188 | 188 | 188 | 188 | 2,000 |
2002/07/04 | 187 | 187 | 187 | 187 | 1,000 |
2002/07/03 | 190 | 190 | 185 | 185 | 4,000 |
2002/06/28 | 197 | 200 | 197 | 199 | 14,000 |
2002/06/27 | 199 | 199 | 199 | 199 | 1,000 |
2002/06/26 | 202 | 202 | 202 | 202 | 12,000 |
2002/06/25 | 204 | 205 | 204 | 205 | 4,000 |
2002/06/24 | 200 | 200 | 200 | 200 | 1,000 |
2002/06/21 | 193 | 193 | 193 | 193 | 2,000 |
2002/06/20 | 202 | 202 | 202 | 202 | 18,000 |
2002/06/19 | 200 | 200 | 197 | 197 | 4,000 |
2002/06/18 | 203 | 203 | 200 | 200 | 4,000 |
2002/06/17 | 200 | 200 | 200 | 200 | 3,000 |
2002/06/14 | 197 | 200 | 191 | 200 | 12,000 |
2002/06/13 | 197 | 197 | 196 | 196 | 3,000 |
2002/06/12 | 202 | 202 | 202 | 202 | 2,000 |
2002/06/07 | 203 | 203 | 203 | 203 | 1,000 |
2002/06/06 | 204 | 204 | 204 | 204 | 2,000 |
2002/06/04 | 194 | 198 | 194 | 198 | 12,000 |
2002/05/30 | 199 | 199 | 199 | 199 | 1,000 |
2002/05/29 | 205 | 205 | 200 | 200 | 7,000 |
2002/05/28 | 203 | 206 | 203 | 206 | 3,000 |
2002/05/27 | 200 | 209 | 200 | 201 | 17,000 |
2002/05/24 | 209 | 209 | 205 | 205 | 18,000 |
2002/05/23 | 210 | 214 | 207 | 214 | 18,000 |
2002/05/22 | 214 | 214 | 214 | 214 | 1,000 |
2002/05/21 | 207 | 207 | 207 | 207 | 11,000 |
2002/05/20 | 207 | 207 | 207 | 207 | 1,000 |
2002/05/17 | 207 | 207 | 205 | 205 | 3,000 |
2002/05/16 | 210 | 210 | 210 | 210 | 1,000 |
2002/05/15 | 206 | 206 | 206 | 206 | 2,000 |
2002/05/14 | 210 | 215 | 210 | 215 | 6,000 |
2002/05/13 | 220 | 220 | 207 | 207 | 11,000 |
2002/05/10 | 206 | 206 | 206 | 206 | 4,000 |
2002/05/09 | 205 | 205 | 205 | 205 | 1,000 |
2002/05/08 | 217 | 217 | 205 | 205 | 13,000 |
2002/05/07 | 215 | 215 | 207 | 215 | 5,000 |
2002/05/02 | 217 | 220 | 206 | 206 | 17,000 |
2002/05/01 | 201 | 201 | 201 | 201 | 4,000 |
2002/04/30 | 205 | 210 | 200 | 210 | 8,000 |
2002/04/26 | 218 | 218 | 210 | 210 | 16,000 |
2002/04/25 | 202 | 213 | 202 | 207 | 16,000 |
2002/04/24 | 201 | 201 | 201 | 201 | 4,000 |
2002/04/23 | 199 | 199 | 199 | 199 | 2,000 |
2002/04/22 | 195 | 195 | 195 | 195 | 1,000 |
2002/04/19 | 195 | 195 | 195 | 195 | 4,000 |
2002/04/17 | 193 | 193 | 193 | 193 | 1,000 |
2002/04/15 | 198 | 199 | 198 | 199 | 2,000 |
2002/04/12 | 200 | 200 | 200 | 200 | 1,000 |
2002/04/11 | 193 | 199 | 190 | 199 | 3,000 |
2002/04/09 | 207 | 207 | 192 | 192 | 11,000 |
2002/04/08 | 201 | 201 | 197 | 197 | 15,000 |
2002/04/05 | 200 | 200 | 200 | 200 | 2,000 |
2002/04/04 | 196 | 196 | 196 | 196 | 1,000 |
2002/04/03 | 196 | 196 | 196 | 196 | 1,000 |
2002/04/02 | 197 | 197 | 197 | 197 | 1,000 |
2002/04/01 | 196 | 196 | 196 | 196 | 2,000 |
2002/03/29 | 200 | 200 | 197 | 197 | 5,000 |
2002/03/28 | 208 | 208 | 200 | 200 | 3,000 |
2002/03/27 | 195 | 195 | 195 | 195 | 1,000 |
2002/03/26 | 218 | 218 | 218 | 218 | 12,000 |
2002/03/25 | 196 | 198 | 195 | 198 | 4,000 |
2002/03/22 | 194 | 194 | 193 | 193 | 3,000 |
2002/03/20 | 200 | 200 | 200 | 200 | 2,000 |
2002/03/19 | 194 | 194 | 191 | 191 | 4,000 |
2002/03/18 | 200 | 200 | 195 | 195 | 3,000 |
2002/03/15 | 196 | 200 | 196 | 200 | 3,000 |
2002/03/14 | 196 | 196 | 196 | 196 | 1,000 |
2002/03/13 | 203 | 204 | 200 | 200 | 11,000 |
2002/03/12 | 203 | 204 | 203 | 204 | 2,000 |
2002/03/11 | 201 | 209 | 201 | 209 | 8,000 |
2002/03/08 | 194 | 202 | 193 | 201 | 4,000 |
2002/03/06 | 195 | 195 | 195 | 195 | 2,000 |
2002/03/05 | 195 | 195 | 190 | 190 | 3,000 |
2002/03/04 | 191 | 200 | 191 | 200 | 5,000 |
2002/03/01 | 190 | 190 | 190 | 190 | 13,000 |
2002/02/28 | 189 | 190 | 188 | 190 | 3,000 |
2002/02/27 | 200 | 200 | 182 | 186 | 5,000 |
2002/02/26 | 201 | 204 | 200 | 200 | 20,000 |
2002/02/25 | 187 | 194 | 187 | 194 | 4,000 |
2002/02/22 | 180 | 180 | 180 | 180 | 1,000 |
2002/02/21 | 181 | 181 | 175 | 175 | 15,000 |
2002/02/20 | 181 | 181 | 180 | 180 | 8,000 |
2002/02/19 | 180 | 181 | 180 | 181 | 3,000 |
2002/02/15 | 195 | 195 | 195 | 195 | 1,000 |
2002/02/12 | 191 | 191 | 191 | 191 | 1,000 |
2002/02/08 | 190 | 190 | 190 | 190 | 1,000 |
2002/02/07 | 191 | 191 | 191 | 191 | 2,000 |
2002/02/06 | 200 | 200 | 200 | 200 | 2,000 |
2002/02/05 | 191 | 204 | 190 | 204 | 4,000 |
2002/02/04 | 191 | 191 | 191 | 191 | 1,000 |
2002/02/01 | 190 | 191 | 190 | 191 | 3,000 |
2002/01/30 | 190 | 190 | 190 | 190 | 7,000 |
2002/01/29 | 190 | 190 | 190 | 190 | 6,000 |
2002/01/25 | 200 | 200 | 200 | 200 | 21,000 |
2002/01/24 | 193 | 200 | 193 | 200 | 6,000 |
2002/01/23 | 190 | 190 | 190 | 190 | 10,000 |
2002/01/22 | 202 | 202 | 190 | 190 | 30,000 |
2002/01/21 | 201 | 201 | 201 | 201 | 3,000 |
2002/01/18 | 200 | 202 | 200 | 202 | 2,000 |
2002/01/17 | 201 | 201 | 201 | 201 | 5,000 |
2002/01/15 | 200 | 208 | 200 | 208 | 3,000 |
2002/01/11 | 224 | 230 | 224 | 224 | 9,000 |
2002/01/10 | 195 | 215 | 195 | 210 | 16,000 |
2002/01/08 | 190 | 190 | 190 | 190 | 6,000 |
2002/01/07 | 185 | 190 | 185 | 190 | 6,000 |