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 |
---|---|---|---|---|---|
2014/12/30 | 210 | 211 | 200 | 209 | 579,000 |
2014/12/29 | 204 | 247 | 198 | 236 | 4,021,000 |
2014/12/26 | 188 | 199 | 188 | 199 | 223,000 |
2014/12/25 | 191 | 193 | 187 | 187 | 362,000 |
2014/12/24 | 196 | 197 | 193 | 194 | 94,000 |
2014/12/22 | 197 | 200 | 195 | 195 | 82,000 |
2014/12/19 | 199 | 201 | 197 | 199 | 124,000 |
2014/12/18 | 201 | 205 | 198 | 198 | 161,000 |
2014/12/17 | 196 | 203 | 195 | 197 | 141,000 |
2014/12/16 | 214 | 214 | 198 | 199 | 243,000 |
2014/12/15 | 218 | 221 | 215 | 215 | 84,000 |
2014/12/12 | 219 | 222 | 219 | 221 | 134,000 |
2014/12/11 | 214 | 219 | 214 | 217 | 128,000 |
2014/12/10 | 217 | 221 | 214 | 218 | 160,000 |
2014/12/09 | 229 | 229 | 218 | 218 | 226,000 |
2014/12/08 | 229 | 232 | 228 | 229 | 128,000 |
2014/12/05 | 229 | 231 | 229 | 229 | 98,000 |
2014/12/04 | 232 | 236 | 228 | 228 | 182,000 |
2014/12/03 | 238 | 242 | 232 | 232 | 403,000 |
2014/12/02 | 232 | 234 | 231 | 232 | 74,000 |
2014/12/01 | 231 | 236 | 231 | 233 | 125,000 |
2014/11/28 | 230 | 237 | 228 | 229 | 218,000 |
2014/11/27 | 234 | 235 | 227 | 227 | 168,000 |
2014/11/26 | 230 | 243 | 227 | 232 | 606,000 |
2014/11/25 | 222 | 239 | 217 | 232 | 747,000 |
2014/11/21 | 219 | 221 | 216 | 219 | 158,000 |
2014/11/20 | 226 | 227 | 219 | 220 | 210,000 |
2014/11/19 | 228 | 230 | 222 | 224 | 304,000 |
2014/11/18 | 228 | 237 | 224 | 231 | 413,000 |
2014/11/17 | 229 | 233 | 222 | 225 | 248,000 |
2014/11/14 | 229 | 235 | 226 | 229 | 420,000 |
2014/11/13 | 236 | 238 | 232 | 233 | 196,000 |
2014/11/12 | 237 | 240 | 233 | 237 | 320,000 |
2014/11/11 | 241 | 249 | 240 | 241 | 426,000 |
2014/11/10 | 238 | 242 | 235 | 240 | 384,000 |
2014/11/07 | 239 | 251 | 233 | 238 | 859,000 |
2014/11/06 | 239 | 245 | 232 | 238 | 489,000 |
2014/11/05 | 237 | 250 | 236 | 240 | 713,000 |
2014/11/04 | 244 | 246 | 230 | 236 | 668,000 |
2014/10/31 | 255 | 264 | 243 | 244 | 646,000 |
2014/10/30 | 269 | 269 | 251 | 251 | 747,000 |
2014/10/29 | 275 | 280 | 265 | 271 | 1,132,000 |
2014/10/28 | 291 | 309 | 267 | 283 | 3,215,000 |
2014/10/27 | 280 | 316 | 267 | 275 | 7,589,000 |
2014/10/24 | 251 | 329 | 251 | 307 | 11,700,000 |
2014/10/23 | 261 | 283 | 252 | 255 | 3,099,000 |
2014/10/22 | 265 | 266 | 248 | 253 | 1,242,000 |
2014/10/21 | 282 | 285 | 263 | 267 | 1,363,000 |
2014/10/20 | 300 | 301 | 262 | 285 | 2,682,000 |
2014/10/17 | 365 | 394 | 326 | 340 | 7,874,000 |
2014/10/16 | 363 | 395 | 352 | 395 | 12,051,000 |
2014/10/15 | 373 | 397 | 294 | 315 | 19,510,000 |
2014/10/14 | 357 | 373 | 349 | 373 | 6,895,000 |
2014/10/10 | 294 | 322 | 272 | 293 | 18,286,000 |
2014/10/09 | 257 | 314 | 232 | 288 | 18,036,000 |
2014/10/08 | 255 | 281 | 234 | 241 | 5,034,000 |
2014/10/07 | 244 | 305 | 238 | 248 | 12,778,000 |
2014/10/06 | 266 | 269 | 227 | 228 | 4,465,000 |
2014/10/03 | 220 | 290 | 220 | 290 | 13,048,000 |
2014/10/02 | 193 | 211 | 190 | 210 | 757,000 |
2014/10/01 | 196 | 208 | 193 | 196 | 292,000 |
2014/09/30 | 201 | 201 | 191 | 194 | 84,000 |
2014/09/29 | 210 | 210 | 199 | 202 | 178,000 |
2014/09/26 | 191 | 193 | 190 | 193 | 17,000 |
2014/09/25 | 198 | 198 | 192 | 194 | 32,000 |
2014/09/24 | 194 | 195 | 192 | 195 | 15,000 |
2014/09/22 | 197 | 198 | 195 | 198 | 11,000 |
2014/09/19 | 197 | 198 | 193 | 197 | 26,000 |
2014/09/18 | 197 | 197 | 195 | 197 | 4,000 |
2014/09/17 | 197 | 198 | 195 | 198 | 49,000 |
2014/09/16 | 201 | 201 | 197 | 197 | 36,000 |
2014/09/12 | 199 | 201 | 198 | 199 | 36,000 |
2014/09/11 | 199 | 200 | 198 | 200 | 24,000 |
2014/09/10 | 197 | 198 | 196 | 198 | 14,000 |
2014/09/09 | 197 | 201 | 197 | 198 | 26,000 |
2014/09/08 | 202 | 202 | 199 | 199 | 24,000 |
2014/09/05 | 199 | 200 | 197 | 200 | 127,000 |
2014/09/04 | 205 | 205 | 200 | 200 | 98,000 |
2014/09/03 | 207 | 213 | 205 | 207 | 106,000 |
2014/09/02 | 207 | 209 | 202 | 208 | 177,000 |
2014/09/01 | 201 | 209 | 201 | 209 | 116,000 |
2014/08/29 | 200 | 202 | 195 | 200 | 97,000 |
2014/08/28 | 197 | 208 | 196 | 200 | 154,000 |
2014/08/27 | 197 | 199 | 192 | 198 | 102,000 |
2014/08/26 | 200 | 201 | 196 | 196 | 95,000 |
2014/08/25 | 195 | 200 | 192 | 200 | 184,000 |
2014/08/22 | 190 | 193 | 190 | 192 | 39,000 |
2014/08/21 | 189 | 190 | 189 | 189 | 22,000 |
2014/08/20 | 190 | 191 | 188 | 188 | 54,000 |
2014/08/19 | 188 | 191 | 188 | 189 | 82,000 |
2014/08/18 | 189 | 191 | 187 | 189 | 49,000 |
2014/08/15 | 191 | 193 | 188 | 190 | 80,000 |
2014/08/14 | 191 | 193 | 188 | 190 | 44,000 |
2014/08/13 | 197 | 197 | 187 | 191 | 204,000 |
2014/08/12 | 199 | 202 | 192 | 200 | 229,000 |
2014/08/11 | 201 | 202 | 192 | 198 | 274,000 |
2014/08/08 | 197 | 197 | 179 | 192 | 752,000 |
2014/08/07 | 191 | 237 | 186 | 220 | 2,439,000 |
2014/08/06 | 184 | 191 | 179 | 191 | 60,000 |
2014/08/05 | 184 | 184 | 180 | 184 | 31,000 |
2014/08/04 | 188 | 188 | 181 | 183 | 116,000 |
2014/08/01 | 179 | 180 | 178 | 178 | 26,000 |
2014/07/31 | 183 | 184 | 179 | 179 | 56,000 |
2014/07/30 | 183 | 187 | 180 | 184 | 124,000 |
2014/07/29 | 186 | 189 | 184 | 188 | 77,000 |
2014/07/28 | 187 | 189 | 186 | 188 | 18,000 |
2014/07/25 | 189 | 190 | 188 | 189 | 10,000 |
2014/07/24 | 191 | 191 | 188 | 188 | 12,000 |
2014/07/23 | 190 | 190 | 187 | 187 | 24,000 |
2014/07/22 | 189 | 189 | 180 | 187 | 85,000 |
2014/07/18 | 194 | 194 | 188 | 191 | 114,000 |
2014/07/17 | 189 | 190 | 186 | 187 | 27,000 |
2014/07/16 | 190 | 190 | 186 | 187 | 23,000 |
2014/07/15 | 187 | 191 | 187 | 190 | 13,000 |
2014/07/14 | 183 | 190 | 183 | 190 | 28,000 |
2014/07/11 | 188 | 188 | 182 | 185 | 15,000 |
2014/07/10 | 191 | 191 | 187 | 188 | 53,000 |
2014/07/09 | 191 | 194 | 190 | 193 | 53,000 |
2014/07/08 | 198 | 198 | 190 | 194 | 82,000 |
2014/07/07 | 189 | 199 | 189 | 194 | 228,000 |
2014/07/04 | 192 | 193 | 189 | 190 | 34,000 |
2014/07/03 | 190 | 192 | 189 | 191 | 40,000 |
2014/07/02 | 193 | 193 | 187 | 189 | 64,000 |
2014/07/01 | 187 | 193 | 187 | 192 | 96,000 |
2014/06/30 | 184 | 187 | 184 | 187 | 18,000 |
2014/06/27 | 188 | 188 | 184 | 184 | 13,000 |
2014/06/26 | 185 | 186 | 184 | 186 | 14,000 |
2014/06/25 | 186 | 190 | 186 | 186 | 22,000 |
2014/06/24 | 188 | 188 | 186 | 186 | 17,000 |
2014/06/23 | 185 | 189 | 185 | 188 | 24,000 |
2014/06/20 | 184 | 188 | 184 | 186 | 36,000 |
2014/06/19 | 183 | 188 | 183 | 185 | 61,000 |
2014/06/18 | 183 | 184 | 181 | 184 | 31,000 |
2014/06/17 | 180 | 183 | 180 | 183 | 30,000 |
2014/06/16 | 182 | 182 | 180 | 181 | 30,000 |
2014/06/13 | 183 | 184 | 182 | 183 | 16,000 |
2014/06/12 | 184 | 184 | 181 | 182 | 11,000 |
2014/06/11 | 182 | 185 | 178 | 185 | 24,000 |
2014/06/10 | 185 | 188 | 180 | 185 | 47,000 |
2014/06/09 | 188 | 188 | 185 | 185 | 21,000 |
2014/06/06 | 188 | 190 | 187 | 188 | 42,000 |
2014/06/05 | 187 | 191 | 184 | 188 | 28,000 |
2014/06/04 | 191 | 191 | 182 | 185 | 41,000 |
2014/06/03 | 183 | 205 | 180 | 189 | 229,000 |
2014/06/02 | 175 | 178 | 175 | 177 | 10,000 |
2014/05/30 | 176 | 178 | 176 | 176 | 13,000 |
2014/05/29 | 174 | 176 | 174 | 176 | 7,000 |
2014/05/28 | 174 | 177 | 174 | 177 | 10,000 |
2014/05/27 | 174 | 178 | 170 | 175 | 44,000 |
2014/05/26 | 170 | 174 | 170 | 174 | 11,000 |
2014/05/23 | 170 | 172 | 167 | 172 | 8,000 |
2014/05/22 | 171 | 171 | 170 | 170 | 2,000 |
2014/05/21 | 167 | 167 | 164 | 167 | 10,000 |
2014/05/20 | 170 | 170 | 165 | 168 | 12,000 |
2014/05/19 | 170 | 172 | 170 | 171 | 8,000 |
2014/05/16 | 173 | 173 | 173 | 173 | 4,000 |
2014/05/15 | 173 | 176 | 173 | 174 | 8,000 |
2014/05/14 | 175 | 177 | 174 | 174 | 13,000 |
2014/05/13 | 170 | 178 | 170 | 178 | 41,000 |
2014/05/12 | 175 | 175 | 171 | 171 | 13,000 |
2014/05/09 | 177 | 179 | 175 | 175 | 21,000 |
2014/05/08 | 185 | 186 | 177 | 178 | 39,000 |
2014/05/07 | 185 | 189 | 184 | 185 | 22,000 |
2014/05/02 | 188 | 190 | 186 | 188 | 38,000 |
2014/05/01 | 190 | 193 | 188 | 190 | 14,000 |
2014/04/30 | 193 | 193 | 189 | 191 | 37,000 |
2014/04/28 | 186 | 194 | 182 | 188 | 239,000 |
2014/04/25 | 216 | 216 | 209 | 209 | 47,000 |
2014/04/24 | 209 | 220 | 209 | 217 | 93,000 |
2014/04/23 | 206 | 209 | 206 | 209 | 5,000 |
2014/04/22 | 208 | 208 | 206 | 206 | 13,000 |
2014/04/21 | 211 | 214 | 207 | 210 | 43,000 |
2014/04/18 | 207 | 212 | 202 | 212 | 63,000 |
2014/04/17 | 206 | 206 | 204 | 206 | 33,000 |
2014/04/16 | 205 | 206 | 195 | 205 | 35,000 |
2014/04/15 | 195 | 205 | 195 | 203 | 71,000 |
2014/04/14 | 196 | 198 | 193 | 198 | 27,000 |
2014/04/11 | 195 | 196 | 190 | 195 | 60,000 |
2014/04/10 | 198 | 199 | 196 | 196 | 19,000 |
2014/04/09 | 201 | 201 | 196 | 198 | 30,000 |
2014/04/08 | 197 | 201 | 197 | 199 | 17,000 |
2014/04/07 | 196 | 201 | 196 | 198 | 26,000 |
2014/04/04 | 200 | 205 | 198 | 200 | 45,000 |
2014/04/03 | 203 | 206 | 199 | 201 | 18,000 |
2014/04/02 | 205 | 205 | 201 | 202 | 21,000 |
2014/04/01 | 194 | 201 | 194 | 201 | 40,000 |
2014/03/31 | 192 | 195 | 186 | 194 | 46,000 |
2014/03/28 | 190 | 192 | 185 | 192 | 22,000 |
2014/03/27 | 192 | 192 | 192 | 192 | 1,000 |
2014/03/26 | 193 | 193 | 188 | 190 | 22,000 |
2014/03/25 | 194 | 194 | 188 | 190 | 33,000 |
2014/03/24 | 185 | 192 | 185 | 191 | 16,000 |
2014/03/20 | 192 | 192 | 183 | 188 | 50,000 |
2014/03/19 | 197 | 197 | 192 | 194 | 23,000 |
2014/03/18 | 192 | 194 | 191 | 192 | 18,000 |
2014/03/17 | 195 | 195 | 190 | 190 | 16,000 |
2014/03/14 | 191 | 196 | 190 | 194 | 82,000 |
2014/03/13 | 205 | 206 | 196 | 196 | 55,000 |
2014/03/12 | 209 | 209 | 202 | 205 | 32,000 |
2014/03/11 | 209 | 215 | 209 | 212 | 21,000 |
2014/03/10 | 210 | 213 | 205 | 211 | 68,000 |
2014/03/07 | 215 | 215 | 209 | 211 | 70,000 |
2014/03/06 | 229 | 229 | 210 | 211 | 243,000 |
2014/03/05 | 218 | 236 | 217 | 223 | 671,000 |
2014/03/04 | 219 | 225 | 210 | 224 | 238,000 |
2014/03/03 | 214 | 220 | 208 | 219 | 330,000 |
2014/02/28 | 210 | 211 | 203 | 207 | 130,000 |
2014/02/27 | 195 | 208 | 192 | 208 | 192,000 |
2014/02/26 | 195 | 195 | 192 | 194 | 8,000 |
2014/02/25 | 192 | 194 | 191 | 191 | 18,000 |
2014/02/24 | 191 | 194 | 191 | 192 | 16,000 |
2014/02/21 | 192 | 194 | 190 | 190 | 63,000 |
2014/02/20 | 191 | 195 | 189 | 190 | 47,000 |
2014/02/19 | 191 | 191 | 190 | 191 | 6,000 |
2014/02/18 | 188 | 196 | 188 | 196 | 14,000 |
2014/02/17 | 188 | 190 | 185 | 189 | 25,000 |
2014/02/14 | 197 | 198 | 193 | 193 | 39,000 |
2014/02/13 | 198 | 199 | 194 | 199 | 20,000 |
2014/02/12 | 198 | 198 | 194 | 194 | 7,000 |
2014/02/10 | 194 | 198 | 194 | 198 | 28,000 |
2014/02/07 | 192 | 195 | 191 | 193 | 45,000 |
2014/02/06 | 183 | 190 | 180 | 190 | 49,000 |
2014/02/05 | 175 | 180 | 175 | 180 | 46,000 |
2014/02/04 | 170 | 177 | 170 | 172 | 81,000 |
2014/02/03 | 188 | 190 | 182 | 185 | 62,000 |
2014/01/31 | 200 | 200 | 190 | 194 | 69,000 |
2014/01/30 | 198 | 198 | 192 | 195 | 45,000 |
2014/01/29 | 202 | 203 | 195 | 202 | 76,000 |
2014/01/28 | 199 | 203 | 194 | 203 | 68,000 |
2014/01/27 | 190 | 199 | 190 | 195 | 71,000 |
2014/01/24 | 200 | 205 | 198 | 200 | 64,000 |
2014/01/23 | 206 | 209 | 198 | 200 | 94,000 |
2014/01/22 | 220 | 220 | 207 | 209 | 145,000 |
2014/01/21 | 225 | 226 | 216 | 218 | 138,000 |
2014/01/20 | 220 | 231 | 215 | 223 | 450,000 |
2014/01/17 | 206 | 209 | 206 | 209 | 103,000 |
2014/01/16 | 205 | 206 | 202 | 206 | 161,000 |
2014/01/15 | 198 | 204 | 195 | 204 | 189,000 |
2014/01/14 | 195 | 197 | 193 | 194 | 93,000 |
2014/01/10 | 194 | 196 | 191 | 196 | 96,000 |
2014/01/09 | 188 | 194 | 187 | 194 | 170,000 |
2014/01/08 | 186 | 188 | 184 | 188 | 112,000 |
2014/01/07 | 184 | 185 | 181 | 185 | 43,000 |
2014/01/06 | 186 | 186 | 178 | 182 | 64,000 |