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 |
---|---|---|---|---|---|
2016/12/30 | 205 | 207 | 204 | 205 | 20,000 |
2016/12/29 | 210 | 210 | 206 | 206 | 51,000 |
2016/12/28 | 206 | 212 | 206 | 210 | 70,000 |
2016/12/27 | 205 | 208 | 204 | 205 | 133,000 |
2016/12/26 | 212 | 212 | 204 | 207 | 166,000 |
2016/12/22 | 220 | 220 | 212 | 214 | 228,000 |
2016/12/21 | 221 | 223 | 220 | 220 | 105,000 |
2016/12/20 | 220 | 225 | 220 | 224 | 95,000 |
2016/12/19 | 228 | 228 | 221 | 222 | 122,000 |
2016/12/16 | 230 | 230 | 221 | 224 | 252,000 |
2016/12/15 | 240 | 241 | 231 | 232 | 228,000 |
2016/12/14 | 232 | 241 | 232 | 238 | 260,000 |
2016/12/13 | 225 | 240 | 225 | 232 | 487,000 |
2016/12/12 | 222 | 227 | 222 | 226 | 217,000 |
2016/12/09 | 232 | 232 | 219 | 219 | 296,000 |
2016/12/08 | 239 | 243 | 227 | 232 | 269,000 |
2016/12/07 | 226 | 241 | 225 | 239 | 450,000 |
2016/12/06 | 222 | 225 | 219 | 223 | 169,000 |
2016/12/05 | 217 | 225 | 216 | 219 | 380,000 |
2016/12/02 | 208 | 250 | 208 | 225 | 2,306,000 |
2016/12/01 | 213 | 216 | 209 | 209 | 187,000 |
2016/11/30 | 214 | 221 | 212 | 212 | 406,000 |
2016/11/29 | 205 | 216 | 202 | 215 | 647,000 |
2016/11/28 | 196 | 205 | 196 | 205 | 219,000 |
2016/11/25 | 196 | 203 | 196 | 198 | 224,000 |
2016/11/24 | 195 | 197 | 194 | 195 | 73,000 |
2016/11/22 | 195 | 198 | 192 | 196 | 138,000 |
2016/11/21 | 202 | 204 | 190 | 197 | 201,000 |
2016/11/18 | 197 | 207 | 193 | 201 | 390,000 |
2016/11/17 | 199 | 199 | 192 | 194 | 205,000 |
2016/11/16 | 206 | 206 | 195 | 197 | 390,000 |
2016/11/15 | 185 | 203 | 183 | 195 | 795,000 |
2016/11/14 | 181 | 188 | 178 | 184 | 308,000 |
2016/11/11 | 187 | 187 | 176 | 179 | 371,000 |
2016/11/10 | 190 | 196 | 178 | 182 | 841,000 |
2016/11/09 | 171 | 207 | 168 | 190 | 2,357,000 |
2016/11/08 | 170 | 170 | 169 | 170 | 33,000 |
2016/11/07 | 173 | 173 | 169 | 169 | 105,000 |
2016/11/04 | 176 | 176 | 172 | 172 | 51,000 |
2016/11/02 | 175 | 178 | 173 | 174 | 59,000 |
2016/11/01 | 176 | 176 | 172 | 176 | 52,000 |
2016/10/31 | 177 | 179 | 173 | 176 | 142,000 |
2016/10/28 | 179 | 180 | 178 | 180 | 110,000 |
2016/10/27 | 178 | 179 | 177 | 179 | 29,000 |
2016/10/26 | 177 | 178 | 176 | 177 | 17,000 |
2016/10/25 | 178 | 179 | 177 | 177 | 39,000 |
2016/10/24 | 179 | 179 | 178 | 178 | 22,000 |
2016/10/21 | 178 | 179 | 177 | 177 | 65,000 |
2016/10/20 | 178 | 178 | 177 | 177 | 18,000 |
2016/10/19 | 176 | 177 | 176 | 176 | 27,000 |
2016/10/18 | 176 | 177 | 175 | 176 | 33,000 |
2016/10/17 | 176 | 177 | 175 | 177 | 24,000 |
2016/10/14 | 175 | 177 | 174 | 176 | 21,000 |
2016/10/13 | 176 | 176 | 174 | 175 | 33,000 |
2016/10/12 | 176 | 176 | 174 | 176 | 26,000 |
2016/10/11 | 178 | 178 | 176 | 176 | 53,000 |
2016/10/07 | 176 | 178 | 175 | 176 | 18,000 |
2016/10/06 | 175 | 177 | 174 | 177 | 39,000 |
2016/10/05 | 176 | 177 | 175 | 175 | 25,000 |
2016/10/04 | 177 | 177 | 175 | 175 | 19,000 |
2016/10/03 | 175 | 177 | 174 | 176 | 28,000 |
2016/09/30 | 176 | 176 | 174 | 174 | 41,000 |
2016/09/29 | 175 | 177 | 174 | 176 | 23,000 |
2016/09/28 | 177 | 177 | 174 | 174 | 4,000 |
2016/09/27 | 173 | 176 | 173 | 174 | 10,000 |
2016/09/26 | 177 | 177 | 175 | 175 | 11,000 |
2016/09/23 | 177 | 177 | 176 | 177 | 53,000 |
2016/09/21 | 175 | 176 | 174 | 175 | 20,000 |
2016/09/20 | 174 | 176 | 172 | 175 | 29,000 |
2016/09/16 | 176 | 178 | 175 | 175 | 27,000 |
2016/09/15 | 178 | 179 | 174 | 176 | 112,000 |
2016/09/14 | 179 | 179 | 178 | 179 | 49,000 |
2016/09/13 | 179 | 179 | 178 | 178 | 22,000 |
2016/09/12 | 179 | 182 | 178 | 178 | 93,000 |
2016/09/09 | 180 | 181 | 178 | 179 | 110,000 |
2016/09/08 | 179 | 179 | 177 | 178 | 35,000 |
2016/09/07 | 180 | 180 | 177 | 179 | 46,000 |
2016/09/06 | 181 | 181 | 177 | 179 | 72,000 |
2016/09/05 | 181 | 182 | 179 | 181 | 31,000 |
2016/09/02 | 178 | 180 | 176 | 179 | 57,000 |
2016/09/01 | 177 | 178 | 176 | 178 | 13,000 |
2016/08/31 | 180 | 180 | 176 | 176 | 38,000 |
2016/08/30 | 179 | 180 | 177 | 177 | 36,000 |
2016/08/29 | 178 | 182 | 177 | 178 | 77,000 |
2016/08/26 | 178 | 180 | 177 | 177 | 62,000 |
2016/08/25 | 178 | 178 | 175 | 178 | 48,000 |
2016/08/24 | 174 | 177 | 174 | 177 | 9,000 |
2016/08/23 | 174 | 179 | 172 | 174 | 30,000 |
2016/08/22 | 173 | 173 | 172 | 173 | 6,000 |
2016/08/19 | 173 | 175 | 172 | 173 | 28,000 |
2016/08/18 | 173 | 173 | 172 | 172 | 37,000 |
2016/08/17 | 175 | 176 | 173 | 175 | 42,000 |
2016/08/16 | 178 | 178 | 174 | 175 | 59,000 |
2016/08/15 | 177 | 178 | 174 | 178 | 33,000 |
2016/08/12 | 179 | 179 | 175 | 175 | 67,000 |
2016/08/10 | 177 | 179 | 175 | 179 | 33,000 |
2016/08/09 | 179 | 179 | 177 | 177 | 22,000 |
2016/08/08 | 175 | 180 | 173 | 180 | 97,000 |
2016/08/05 | 173 | 175 | 172 | 174 | 38,000 |
2016/08/04 | 173 | 175 | 172 | 174 | 49,000 |
2016/08/03 | 173 | 176 | 172 | 174 | 46,000 |
2016/08/02 | 174 | 185 | 171 | 173 | 198,000 |
2016/08/01 | 168 | 170 | 166 | 169 | 30,000 |
2016/07/29 | 170 | 170 | 168 | 169 | 68,000 |
2016/07/28 | 176 | 176 | 170 | 171 | 225,000 |
2016/07/27 | 173 | 185 | 173 | 181 | 202,000 |
2016/07/26 | 173 | 173 | 171 | 173 | 70,000 |
2016/07/25 | 177 | 179 | 172 | 173 | 114,000 |
2016/07/22 | 175 | 180 | 171 | 178 | 174,000 |
2016/07/21 | 175 | 180 | 173 | 176 | 126,000 |
2016/07/20 | 166 | 181 | 165 | 177 | 438,000 |
2016/07/19 | 172 | 174 | 162 | 168 | 290,000 |
2016/07/15 | 171 | 177 | 168 | 174 | 327,000 |
2016/07/14 | 179 | 179 | 172 | 172 | 366,000 |
2016/07/13 | 190 | 191 | 177 | 182 | 590,000 |
2016/07/12 | 184 | 193 | 175 | 183 | 1,435,000 |
2016/07/11 | 216 | 234 | 185 | 189 | 8,503,000 |
2016/07/08 | 190 | 190 | 190 | 190 | 169,000 |
2016/07/07 | 140 | 142 | 140 | 140 | 17,000 |
2016/07/06 | 143 | 143 | 140 | 143 | 44,000 |
2016/07/05 | 146 | 146 | 144 | 145 | 13,000 |
2016/07/04 | 146 | 147 | 146 | 146 | 12,000 |
2016/07/01 | 144 | 146 | 144 | 145 | 18,000 |
2016/06/30 | 148 | 148 | 144 | 144 | 37,000 |
2016/06/29 | 140 | 144 | 140 | 144 | 15,000 |
2016/06/28 | 139 | 142 | 138 | 142 | 28,000 |
2016/06/27 | 137 | 142 | 137 | 140 | 32,000 |
2016/06/24 | 153 | 154 | 135 | 139 | 131,000 |
2016/06/23 | 152 | 153 | 152 | 153 | 37,000 |
2016/06/22 | 152 | 153 | 152 | 153 | 16,000 |
2016/06/21 | 151 | 154 | 150 | 152 | 25,000 |
2016/06/20 | 155 | 155 | 151 | 151 | 43,000 |
2016/06/17 | 153 | 153 | 150 | 151 | 28,000 |
2016/06/16 | 160 | 160 | 150 | 151 | 140,000 |
2016/06/15 | 159 | 161 | 159 | 161 | 35,000 |
2016/06/14 | 161 | 161 | 160 | 160 | 91,000 |
2016/06/13 | 164 | 164 | 161 | 161 | 80,000 |
2016/06/10 | 166 | 167 | 163 | 165 | 28,000 |
2016/06/09 | 166 | 166 | 165 | 166 | 19,000 |
2016/06/08 | 167 | 167 | 165 | 166 | 35,000 |
2016/06/07 | 168 | 168 | 167 | 167 | 26,000 |
2016/06/06 | 168 | 168 | 167 | 167 | 15,000 |
2016/06/03 | 169 | 170 | 169 | 169 | 14,000 |
2016/06/02 | 171 | 171 | 168 | 169 | 45,000 |
2016/06/01 | 172 | 173 | 170 | 171 | 32,000 |
2016/05/31 | 172 | 172 | 170 | 171 | 29,000 |
2016/05/30 | 172 | 173 | 171 | 173 | 26,000 |
2016/05/27 | 171 | 174 | 171 | 174 | 81,000 |
2016/05/26 | 173 | 173 | 170 | 170 | 43,000 |
2016/05/25 | 169 | 171 | 168 | 171 | 45,000 |
2016/05/24 | 170 | 172 | 167 | 168 | 71,000 |
2016/05/23 | 169 | 172 | 167 | 169 | 77,000 |
2016/05/20 | 165 | 169 | 165 | 169 | 62,000 |
2016/05/19 | 164 | 166 | 164 | 166 | 18,000 |
2016/05/18 | 165 | 165 | 163 | 164 | 50,000 |
2016/05/17 | 165 | 166 | 165 | 165 | 18,000 |
2016/05/16 | 164 | 165 | 164 | 165 | 24,000 |
2016/05/13 | 167 | 167 | 164 | 165 | 30,000 |
2016/05/12 | 167 | 171 | 166 | 166 | 42,000 |
2016/05/11 | 169 | 169 | 167 | 168 | 18,000 |
2016/05/10 | 165 | 170 | 165 | 169 | 58,000 |
2016/05/09 | 165 | 166 | 164 | 165 | 25,000 |
2016/05/06 | 163 | 164 | 162 | 164 | 23,000 |
2016/05/02 | 162 | 164 | 162 | 163 | 41,000 |
2016/04/28 | 168 | 169 | 163 | 165 | 124,000 |
2016/04/27 | 167 | 167 | 166 | 167 | 43,000 |
2016/04/26 | 169 | 170 | 167 | 167 | 53,000 |
2016/04/25 | 169 | 170 | 168 | 169 | 50,000 |
2016/04/22 | 169 | 169 | 164 | 167 | 105,000 |
2016/04/21 | 168 | 169 | 167 | 169 | 60,000 |
2016/04/20 | 169 | 171 | 166 | 167 | 78,000 |
2016/04/19 | 168 | 168 | 165 | 168 | 129,000 |
2016/04/18 | 172 | 172 | 166 | 166 | 149,000 |
2016/04/15 | 173 | 174 | 171 | 171 | 46,000 |
2016/04/14 | 173 | 174 | 172 | 172 | 70,000 |
2016/04/13 | 173 | 173 | 169 | 172 | 63,000 |
2016/04/12 | 171 | 172 | 169 | 172 | 46,000 |
2016/04/11 | 168 | 172 | 167 | 169 | 59,000 |
2016/04/08 | 165 | 168 | 164 | 168 | 44,000 |
2016/04/07 | 165 | 168 | 164 | 167 | 60,000 |
2016/04/06 | 165 | 166 | 164 | 165 | 25,000 |
2016/04/05 | 169 | 169 | 164 | 165 | 71,000 |
2016/04/04 | 168 | 172 | 167 | 168 | 57,000 |
2016/04/01 | 172 | 173 | 170 | 170 | 97,000 |
2016/03/31 | 172 | 175 | 172 | 175 | 30,000 |
2016/03/30 | 176 | 177 | 174 | 174 | 28,000 |
2016/03/29 | 172 | 175 | 167 | 174 | 58,000 |
2016/03/28 | 176 | 176 | 169 | 172 | 152,000 |
2016/03/25 | 178 | 178 | 172 | 175 | 177,000 |
2016/03/24 | 183 | 183 | 178 | 178 | 176,000 |
2016/03/23 | 185 | 187 | 184 | 184 | 69,000 |
2016/03/22 | 189 | 189 | 185 | 185 | 65,000 |
2016/03/18 | 190 | 190 | 185 | 185 | 102,000 |
2016/03/17 | 185 | 194 | 184 | 189 | 274,000 |
2016/03/16 | 187 | 187 | 183 | 183 | 97,000 |
2016/03/15 | 187 | 188 | 185 | 187 | 88,000 |
2016/03/14 | 188 | 188 | 184 | 188 | 92,000 |
2016/03/11 | 186 | 191 | 183 | 185 | 153,000 |
2016/03/10 | 185 | 189 | 184 | 185 | 117,000 |
2016/03/09 | 185 | 185 | 178 | 183 | 174,000 |
2016/03/08 | 182 | 185 | 175 | 184 | 155,000 |
2016/03/07 | 185 | 185 | 180 | 182 | 104,000 |
2016/03/04 | 175 | 181 | 175 | 180 | 136,000 |
2016/03/03 | 174 | 179 | 173 | 174 | 149,000 |
2016/03/02 | 176 | 179 | 172 | 173 | 262,000 |
2016/03/01 | 170 | 172 | 170 | 171 | 39,000 |
2016/02/29 | 171 | 173 | 170 | 170 | 67,000 |
2016/02/26 | 184 | 184 | 171 | 171 | 423,000 |
2016/02/25 | 172 | 173 | 170 | 170 | 66,000 |
2016/02/24 | 171 | 174 | 170 | 170 | 46,000 |
2016/02/23 | 177 | 177 | 171 | 172 | 56,000 |
2016/02/22 | 171 | 177 | 171 | 176 | 85,000 |
2016/02/19 | 174 | 175 | 172 | 175 | 54,000 |
2016/02/18 | 177 | 183 | 175 | 175 | 138,000 |
2016/02/17 | 172 | 180 | 171 | 174 | 117,000 |
2016/02/16 | 167 | 178 | 166 | 171 | 124,000 |
2016/02/15 | 172 | 172 | 164 | 167 | 159,000 |
2016/02/12 | 165 | 168 | 159 | 159 | 298,000 |
2016/02/10 | 183 | 185 | 173 | 174 | 183,000 |
2016/02/09 | 187 | 192 | 180 | 183 | 204,000 |
2016/02/08 | 188 | 199 | 184 | 197 | 122,000 |
2016/02/05 | 199 | 200 | 188 | 191 | 183,000 |
2016/02/04 | 207 | 210 | 202 | 202 | 197,000 |
2016/02/03 | 222 | 222 | 203 | 210 | 388,000 |
2016/02/02 | 210 | 227 | 210 | 216 | 963,000 |
2016/02/01 | 202 | 206 | 199 | 203 | 194,000 |
2016/01/29 | 202 | 203 | 191 | 198 | 271,000 |
2016/01/28 | 190 | 208 | 185 | 197 | 537,000 |
2016/01/27 | 190 | 191 | 186 | 189 | 95,000 |
2016/01/26 | 185 | 190 | 184 | 185 | 135,000 |
2016/01/25 | 189 | 191 | 187 | 189 | 173,000 |
2016/01/22 | 184 | 186 | 180 | 184 | 188,000 |
2016/01/21 | 182 | 190 | 178 | 178 | 299,000 |
2016/01/20 | 197 | 205 | 182 | 182 | 537,000 |
2016/01/19 | 206 | 211 | 194 | 196 | 528,000 |
2016/01/18 | 202 | 210 | 198 | 205 | 374,000 |
2016/01/15 | 240 | 250 | 213 | 218 | 1,316,000 |
2016/01/14 | 210 | 236 | 207 | 236 | 545,000 |
2016/01/13 | 222 | 232 | 215 | 220 | 438,000 |
2016/01/12 | 211 | 223 | 207 | 210 | 414,000 |
2016/01/08 | 228 | 229 | 213 | 216 | 818,000 |
2016/01/07 | 242 | 247 | 211 | 235 | 1,843,000 |
2016/01/06 | 226 | 244 | 208 | 242 | 3,260,000 |
2016/01/05 | 227 | 231 | 215 | 222 | 2,134,000 |
2016/01/04 | 189 | 224 | 188 | 213 | 1,747,000 |