6946 日本アビオニクス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,070	2,100	2,070	2,100	14,000	21,000
1989-12-28	2,060	2,060	2,060	2,060	1,000	20,600
1989-12-27	2,060	2,060	2,020	2,060	15,000	20,600
1989-12-26	2,030	2,050	2,000	2,050	36,000	20,500
1989-12-25	2,020	2,030	2,020	2,020	32,000	20,200
1989-12-22	2,020	2,050	2,020	2,020	46,000	20,200
1989-12-21	2,030	2,030	2,010	2,020	33,000	20,200
1989-12-20	2,050	2,050	2,020	2,020	19,000	20,200
1989-12-19	2,090	2,100	2,090	2,090	28,000	20,900
1989-12-18	2,090	2,130	2,090	2,090	15,000	20,900
1989-12-15	2,140	2,140	2,080	2,080	24,000	20,800
1989-12-14	2,110	2,130	2,100	2,100	12,000	21,000
1989-12-13	2,140	2,180	2,100	2,180	41,000	21,800
1989-12-12	2,110	2,140	2,100	2,140	16,000	21,400
1989-12-11	2,150	2,150	2,130	2,130	25,000	21,300
1989-12-08	2,140	2,180	2,140	2,140	16,000	21,400
1989-12-07	2,140	2,150	2,110	2,130	137,000	21,300
1989-12-06	2,150	2,150	2,150	2,150	5,000	21,500
1989-12-05	2,100	2,150	2,100	2,100	14,000	21,000
1989-12-04	2,130	2,130	2,120	2,130	9,000	21,300
1989-12-01	2,130	2,150	2,130	2,130	5,000	21,300
1989-11-30	2,140	2,150	2,130	2,130	10,000	21,300
1989-11-29	2,100	2,150	2,100	2,140	11,000	21,400
1989-11-28	2,040	2,100	2,030	2,070	16,000	20,700
1989-11-27	2,040	2,050	2,030	2,030	18,000	20,300
1989-11-24	2,050	2,050	2,030	2,050	30,000	20,500
1989-11-22	2,050	2,050	2,030	2,050	30,000	20,500
1989-11-21	2,050	2,050	2,020	2,050	20,000	20,500
1989-11-20	2,090	2,090	2,050	2,050	3,000	20,500
1989-11-17	2,100	2,100	2,050	2,100	26,000	21,000
1989-11-16	2,100	2,100	2,080	2,100	48,000	21,000
1989-11-15	2,150	2,150	2,100	2,100	18,000	21,000
1989-11-14	2,150	2,150	2,150	2,150	3,000	21,500
1989-11-13	2,150	2,150	2,150	2,150	1,000	21,500
1989-11-10	2,180	2,180	2,150	2,150	7,000	21,500
1989-11-08	2,150	2,180	2,150	2,180	5,000	21,800
1989-11-07	2,090	2,150	2,090	2,150	3,000	21,500
1989-11-06	2,070	2,080	2,050	2,050	37,000	20,500
1989-11-02	2,180	2,180	2,050	2,050	53,000	20,500
1989-10-30	2,110	2,110	2,110	2,110	2,000	21,100
1989-10-27	2,200	2,200	2,170	2,170	15,000	21,700
1989-10-26	2,250	2,250	2,200	2,210	9,000	22,100
1989-10-25	2,260	2,300	2,250	2,250	14,000	22,500
1989-10-24	2,260	2,280	2,260	2,270	4,000	22,700
1989-10-23	2,260	2,300	2,250	2,250	19,000	22,500
1989-10-20	2,260	2,300	2,260	2,300	27,000	23,000
1989-10-19	2,250	2,250	2,220	2,250	8,000	22,500
1989-10-18	2,220	2,240	2,220	2,220	9,000	22,200
1989-10-17	2,150	2,200	2,150	2,200	5,000	22,000
1989-10-16	2,150	2,170	2,150	2,170	15,000	21,700
1989-10-13	2,260	2,260	2,260	2,260	5,000	22,600
1989-10-12	2,330	2,330	2,260	2,260	12,000	22,600
1989-10-11	2,390	2,390	2,300	2,300	71,000	23,000
1989-10-09	2,300	2,310	2,300	2,310	57,000	23,100
1989-10-06	2,050	2,070	2,050	2,070	78,000	20,700
1989-10-05	2,140	2,140	2,060	2,060	38,000	20,600
1989-10-04	2,100	2,150	2,090	2,150	13,000	21,500
1989-10-03	2,110	2,110	2,100	2,100	9,000	21,000
1989-10-02	2,090	2,100	2,080	2,090	8,000	20,900
1989-09-29	2,090	2,100	2,080	2,080	29,000	20,800
1989-09-28	2,140	2,140	2,080	2,080	41,000	20,800
1989-09-27	2,150	2,200	2,140	2,150	24,000	21,500
1989-09-26	2,150	2,150	2,150	2,150	18,000	21,500
1989-09-25	2,150	2,160	2,150	2,150	4,000	21,500
1989-09-22	2,100	2,150	2,100	2,150	10,000	21,500
1989-09-21	2,150	2,150	2,120	2,140	9,000	21,400
1989-09-20	2,180	2,200	2,150	2,150	24,000	21,500
1989-09-19	2,200	2,200	2,190	2,200	6,000	22,000
1989-09-18	2,200	2,200	2,200	2,200	2,000	22,000
1989-09-14	2,200	2,220	2,200	2,200	11,000	22,000
1989-09-13	2,200	2,200	2,200	2,200	2,000	22,000
1989-09-12	2,220	2,220	2,220	2,220	3,000	22,200
1989-09-11	2,180	2,180	2,180	2,180	2,000	21,800
1989-09-08	2,250	2,250	2,220	2,220	11,000	22,200
1989-09-07	2,250	2,250	2,160	2,180	9,000	21,800
1989-09-06	2,220	2,300	2,210	2,290	12,000	22,900
1989-09-05	2,200	2,250	2,200	2,250	13,000	22,500
1989-09-04	2,250	2,250	2,200	2,200	5,000	22,000
1989-09-01	2,270	2,270	2,250	2,250	6,000	22,500
1989-08-31	2,300	2,300	2,250	2,270	28,000	22,700
1989-08-30	2,290	2,300	2,290	2,300	10,000	23,000
1989-08-29	2,200	2,270	2,200	2,250	52,000	22,500
1989-08-28	2,200	2,200	2,180	2,200	5,000	22,000
1989-08-25	2,170	2,170	2,140	2,170	20,000	21,700
1989-08-24	2,150	2,160	2,140	2,150	25,000	21,500
1989-08-23	2,180	2,180	2,130	2,130	29,000	21,300
1989-08-22	2,190	2,190	2,180	2,180	6,000	21,800
1989-08-21	2,160	2,190	2,130	2,130	19,000	21,300
1989-08-18	2,130	2,160	2,110	2,110	19,000	21,100
1989-08-17	2,100	2,130	2,100	2,100	20,000	21,000
1989-08-16	2,150	2,150	2,080	2,100	13,000	21,000
1989-08-15	2,130	2,150	2,110	2,110	10,000	21,100
1989-08-14	2,110	2,120	2,100	2,110	7,000	21,100
1989-08-11	2,110	2,110	2,110	2,110	6,000	21,100
1989-08-10	2,090	2,110	2,080	2,100	19,000	21,000
1989-08-09	2,100	2,140	2,080	2,090	16,000	20,900
1989-08-08	2,060	2,090	2,060	2,060	9,000	20,600
1989-08-04	2,110	2,150	2,050	2,050	14,000	20,500
1989-08-03	2,110	2,110	2,110	2,110	1,000	21,100
1989-07-28	2,150	2,150	2,100	2,100	3,000	21,000
1989-07-27	2,080	2,100	2,080	2,080	4,000	20,800
1989-07-26	2,070	2,070	2,070	2,070	2,000	20,700
1989-07-25	2,050	2,050	2,050	2,050	6,000	20,500
1989-07-21	2,100	2,100	2,000	2,060	22,000	20,600
1989-07-20	2,140	2,140	2,120	2,120	3,000	21,200
1989-07-19	2,140	2,140	2,140	2,140	1,000	21,400
1989-07-17	2,200	2,200	2,200	2,200	1,000	22,000
1989-07-14	2,120	2,120	2,120	2,120	2,000	21,200
1989-07-13	2,150	2,150	2,100	2,120	9,000	21,200
1989-07-12	2,180	2,180	2,150	2,150	5,000	21,500
1989-07-11	2,300	2,300	2,300	2,300	2,000	23,000
1989-07-10	2,350	2,350	2,340	2,340	20,000	23,400
1989-07-07	2,290	2,330	2,290	2,330	40,000	23,300
1989-07-06	2,230	2,320	2,230	2,310	57,000	23,100
1989-07-05	2,220	2,260	2,200	2,220	43,000	22,200
1989-07-04	2,150	2,220	2,150	2,160	31,000	21,600
1989-07-03	2,180	2,180	2,150	2,150	6,000	21,500
1989-06-30	2,140	2,150	2,100	2,150	7,000	21,500
1989-06-29	2,090	2,090	2,090	2,090	1,000	20,900
1989-06-28	2,180	2,180	2,150	2,150	5,000	21,500
1989-06-26	2,180	2,180	2,180	2,180	2,000	21,800
1989-06-23	2,110	2,180	2,110	2,180	12,000	21,800
1989-06-22	2,050	2,140	2,050	2,100	27,000	21,000
1989-06-21	2,050	2,050	2,000	2,010	14,000	20,100
1989-06-20	2,030	2,040	2,030	2,030	10,000	20,300
1989-06-19	2,010	2,010	2,010	2,010	4,000	20,100
1989-06-16	2,010	2,010	2,010	2,010	2,000	20,100
1989-06-15	1,990	1,990	1,990	1,990	2,000	19,900
1989-06-14	2,000	2,000	2,000	2,000	2,000	20,000
1989-06-12	1,990	1,990	1,990	1,990	1,000	19,900
1989-06-06	2,050	2,050	1,980	1,980	17,000	19,800
1989-06-02	2,110	2,110	2,060	2,080	7,000	20,800
1989-06-01	2,090	2,090	2,090	2,090	1,000	20,900
1989-05-31	2,050	2,050	2,050	2,050	1,000	20,500
1989-05-30	2,130	2,130	2,100	2,100	5,000	21,000
1989-05-29	2,190	2,200	2,130	2,200	23,000	22,000
1989-05-26	2,190	2,190	2,190	2,190	44,000	21,900
1989-05-25	2,140	2,140	2,140	2,140	10,000	21,400
1989-05-24	2,120	2,120	2,100	2,100	5,000	21,000
1989-05-23	2,130	2,160	2,110	2,120	7,000	21,200
1989-05-22	2,110	2,160	2,100	2,100	23,000	21,000
1989-05-19	2,110	2,110	2,100	2,110	15,000	21,100
1989-05-18	2,150	2,170	2,110	2,110	8,000	21,100
1989-05-17	2,080	2,140	2,080	2,130	35,000	21,300
1989-05-16	2,070	2,070	2,060	2,070	4,000	20,700
1989-05-12	2,070	2,070	2,070	2,070	2,000	20,700
1989-05-11	2,070	2,070	2,070	2,070	1,000	20,700
1989-05-10	2,040	2,060	2,020	2,060	10,000	20,600
1989-05-09	2,050	2,050	2,050	2,050	1,000	20,500
1989-05-08	2,050	2,050	2,050	2,050	2,000	20,500
1989-05-02	2,070	2,070	2,040	2,050	7,000	20,500
1989-05-01	2,050	2,060	2,050	2,050	6,000	20,500
1989-04-27	2,060	2,060	2,040	2,040	10,000	20,400
1989-04-26	2,040	2,040	2,000	2,040	15,000	20,400
1989-04-25	2,000	2,010	2,000	2,000	4,000	20,000
1989-04-24	2,000	2,040	2,000	2,040	10,000	20,400
1989-04-21	1,990	2,040	1,990	2,010	9,000	20,100
1989-04-20	1,970	1,970	1,960	1,960	5,000	19,600
1989-04-19	1,950	1,950	1,950	1,950	5,000	19,500
1989-04-18	1,990	1,990	1,950	1,950	12,000	19,500
1989-04-17	1,960	1,990	1,960	1,990	5,000	19,900
1989-04-14	1,960	1,960	1,950	1,950	7,000	19,500
1989-04-13	1,950	2,000	1,950	2,000	18,000	20,000
1989-04-11	1,950	1,950	1,950	1,950	21,000	19,500
1989-04-10	1,950	1,980	1,950	1,950	25,000	19,500
1989-04-07	1,980	1,980	1,950	1,950	16,000	19,500
1989-04-05	1,980	1,980	1,980	1,980	10,000	19,800
1989-04-04	2,020	2,020	2,000	2,020	9,000	20,200
1989-04-03	2,040	2,120	2,040	2,040	6,000	20,400
1989-03-31	2,100	2,100	2,100	2,100	5,000	21,000
1989-03-30	2,020	2,060	2,020	2,060	7,000	20,600
1989-03-29	2,060	2,060	2,060	2,060	7,000	20,600
1989-03-27	1,950	2,000	1,950	1,960	12,000	19,600
1989-03-24	2,000	2,010	2,000	2,010	23,000	20,100
1989-03-23	2,120	2,120	2,120	2,120	2,000	21,200
1989-03-22	2,190	2,190	2,130	2,130	16,000	21,300
1989-03-20	2,170	2,250	2,160	2,250	23,000	22,500
1989-03-17	2,180	2,250	2,180	2,250	38,000	22,500
1989-03-16	2,160	2,200	2,130	2,200	18,000	22,000
1989-03-15	2,150	2,160	2,130	2,160	8,000	21,600
1989-03-14	2,200	2,200	2,200	2,200	7,000	22,000
1989-03-13	2,180	2,180	2,150	2,160	5,000	21,600
1989-03-10	2,240	2,240	2,220	2,220	6,000	22,200
1989-03-09	2,290	2,300	2,250	2,250	7,000	22,500
1989-03-08	2,240	2,290	2,240	2,290	44,000	22,900
1989-03-07	2,290	2,290	2,220	2,260	90,000	22,600
1989-03-03	2,250	2,370	2,250	2,370	8,000	23,700
1989-03-02	2,250	2,250	2,240	2,240	30,000	22,400
1989-03-01	2,250	2,250	2,240	2,240	13,000	22,400
1989-02-28	2,270	2,270	2,220	2,220	15,000	22,200
1989-02-27	2,250	2,250	2,230	2,230	2,000	22,300
1989-02-23	2,230	2,270	2,230	2,270	18,000	22,700
1989-02-22	2,220	2,230	2,220	2,230	6,000	22,300
1989-02-21	2,300	2,300	2,260	2,260	10,000	22,600
1989-02-20	2,350	2,350	2,300	2,320	11,000	23,200
1989-02-17	2,450	2,450	2,350	2,350	8,000	23,500
1989-02-16	2,520	2,520	2,400	2,400	14,000	24,000
1989-02-15	2,540	2,540	2,530	2,530	35,000	25,300
1989-02-14	2,500	2,550	2,500	2,550	24,000	25,500
1989-02-13	2,520	2,520	2,520	2,520	15,000	25,200
1989-02-10	2,500	2,500	2,500	2,500	10,000	25,000
1989-02-09	2,600	2,600	2,600	2,600	31,000	26,000
1989-02-08	2,600	2,600	2,600	2,600	34,000	26,000
1989-02-07	2,560	2,560	2,460	2,520	21,000	25,200
1989-02-06	2,600	2,600	2,550	2,550	4,000	25,500
1989-02-03	2,590	2,590	2,550	2,580	21,000	25,800
1989-02-02	2,580	2,600	2,510	2,510	19,000	25,100
1989-02-01	2,640	2,640	2,590	2,590	4,000	25,900
1989-01-31	2,640	2,640	2,530	2,640	25,000	26,400
1989-01-30	2,590	2,650	2,580	2,650	22,000	26,500
1989-01-28	2,430	2,510	2,430	2,510	45,000	25,100
1989-01-27	2,350	2,430	2,350	2,400	84,000	24,000
1989-01-26	2,400	2,400	2,320	2,320	9,000	23,200
1989-01-25	2,420	2,450	2,350	2,400	30,000	24,000
1989-01-24	2,470	2,470	2,450	2,450	11,000	24,500
1989-01-23	2,490	2,490	2,450	2,480	31,000	24,800
1989-01-19	2,490	2,490	2,490	2,490	5,000	24,900
1989-01-18	2,500	2,500	2,500	2,500	12,000	25,000
1989-01-17	2,540	2,540	2,460	2,460	11,000	24,600
1989-01-13	2,620	2,620	2,540	2,540	14,000	25,400
1989-01-12	2,700	2,700	2,610	2,610	8,000	26,100
1989-01-11	2,700	2,700	2,660	2,660	7,000	26,600
1989-01-10	2,740	2,750	2,670	2,670	22,000	26,700
1989-01-09	2,750	2,770	2,700	2,700	21,000	27,000
1989-01-06	2,630	2,800	2,630	2,750	101,000	27,500
1989-01-05	2,700	2,700	2,650	2,650	24,000	26,500
1989-01-04	2,690	2,700	2,690	2,700	3,000	27,000

分割・併合履歴： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31