6946 日本アビオニクス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1991-12-27 | 819 | 819 | 809 | 809 | 2,000 | 1,618 |
| 1991-12-26 | 819 | 819 | 819 | 819 | 8,000 | 1,638 |
| 1991-12-25 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1991-12-24 | 791 | 793 | 780 | 780 | 10,000 | 1,560 |
| 1991-12-20 | 800 | 800 | 791 | 791 | 2,000 | 1,582 |
| 1991-12-19 | 800 | 800 | 800 | 800 | 10,000 | 1,600 |
| 1991-12-18 | 820 | 820 | 800 | 801 | 12,000 | 1,602 |
| 1991-12-16 | 826 | 826 | 820 | 820 | 9,000 | 1,640 |
| 1991-12-12 | 820 | 820 | 810 | 810 | 11,000 | 1,620 |
| 1991-12-11 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1991-12-10 | 845 | 855 | 845 | 855 | 20,000 | 1,710 |
| 1991-12-09 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1991-12-05 | 830 | 830 | 820 | 820 | 4,000 | 1,640 |
| 1991-12-04 | 820 | 830 | 820 | 830 | 5,000 | 1,660 |
| 1991-12-03 | 820 | 820 | 820 | 820 | 5,000 | 1,640 |
| 1991-12-02 | 838 | 838 | 830 | 830 | 6,000 | 1,660 |
| 1991-11-29 | 838 | 838 | 838 | 838 | 1,000 | 1,676 |
| 1991-11-28 | 840 | 840 | 838 | 838 | 13,000 | 1,676 |
| 1991-11-27 | 855 | 855 | 844 | 844 | 8,000 | 1,688 |
| 1991-11-25 | 838 | 838 | 834 | 834 | 5,000 | 1,668 |
| 1991-11-22 | 840 | 840 | 838 | 838 | 3,000 | 1,676 |
| 1991-11-21 | 840 | 840 | 840 | 840 | 4,000 | 1,680 |
| 1991-11-20 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 1991-11-19 | 875 | 875 | 850 | 850 | 9,000 | 1,700 |
| 1991-11-18 | 885 | 885 | 876 | 876 | 10,000 | 1,752 |
| 1991-11-15 | 885 | 885 | 880 | 885 | 7,000 | 1,770 |
| 1991-11-13 | 890 | 890 | 885 | 885 | 15,000 | 1,770 |
| 1991-11-12 | 906 | 906 | 906 | 906 | 3,000 | 1,812 |
| 1991-11-11 | 890 | 890 | 886 | 886 | 3,000 | 1,772 |
| 1991-11-08 | 886 | 886 | 886 | 886 | 1,000 | 1,772 |
| 1991-11-07 | 885 | 886 | 885 | 885 | 10,000 | 1,770 |
| 1991-11-06 | 897 | 897 | 880 | 880 | 5,000 | 1,760 |
| 1991-11-05 | 894 | 894 | 894 | 894 | 3,000 | 1,788 |
| 1991-11-01 | 890 | 890 | 888 | 888 | 5,000 | 1,776 |
| 1991-10-31 | 881 | 890 | 881 | 890 | 4,000 | 1,780 |
| 1991-10-30 | 881 | 895 | 881 | 895 | 2,000 | 1,790 |
| 1991-10-29 | 880 | 880 | 875 | 876 | 8,000 | 1,752 |
| 1991-10-28 | 884 | 885 | 884 | 884 | 6,000 | 1,768 |
| 1991-10-25 | 906 | 906 | 880 | 880 | 9,000 | 1,760 |
| 1991-10-24 | 876 | 876 | 876 | 876 | 3,000 | 1,752 |
| 1991-10-23 | 876 | 876 | 876 | 876 | 6,000 | 1,752 |
| 1991-10-22 | 877 | 877 | 877 | 877 | 1,000 | 1,754 |
| 1991-10-21 | 884 | 884 | 877 | 877 | 3,000 | 1,754 |
| 1991-10-16 | 880 | 880 | 875 | 875 | 4,000 | 1,750 |
| 1991-10-15 | 872 | 872 | 872 | 872 | 5,000 | 1,744 |
| 1991-10-14 | 882 | 882 | 882 | 882 | 1,000 | 1,764 |
| 1991-10-11 | 881 | 882 | 880 | 880 | 13,000 | 1,760 |
| 1991-10-09 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1991-10-08 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 1991-10-07 | 910 | 910 | 910 | 910 | 7,000 | 1,820 |
| 1991-10-04 | 921 | 921 | 920 | 920 | 8,000 | 1,840 |
| 1991-10-03 | 930 | 930 | 921 | 921 | 6,000 | 1,842 |
| 1991-10-02 | 920 | 930 | 920 | 920 | 11,000 | 1,840 |
| 1991-10-01 | 890 | 901 | 890 | 901 | 3,000 | 1,802 |
| 1991-09-30 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 1991-09-27 | 880 | 890 | 880 | 881 | 8,000 | 1,762 |
| 1991-09-26 | 891 | 891 | 890 | 890 | 8,000 | 1,780 |
| 1991-09-25 | 886 | 886 | 880 | 880 | 4,000 | 1,760 |
| 1991-09-24 | 880 | 895 | 871 | 871 | 6,000 | 1,742 |
| 1991-09-20 | 866 | 880 | 866 | 880 | 4,000 | 1,760 |
| 1991-09-19 | 862 | 862 | 862 | 862 | 1,000 | 1,724 |
| 1991-09-18 | 861 | 862 | 855 | 856 | 16,000 | 1,712 |
| 1991-09-17 | 856 | 859 | 856 | 856 | 20,000 | 1,712 |
| 1991-09-13 | 851 | 855 | 851 | 855 | 3,000 | 1,710 |
| 1991-09-12 | 853 | 853 | 850 | 850 | 5,000 | 1,700 |
| 1991-09-11 | 880 | 880 | 861 | 861 | 3,000 | 1,722 |
| 1991-09-10 | 900 | 905 | 890 | 890 | 10,000 | 1,780 |
| 1991-09-09 | 881 | 900 | 880 | 900 | 5,000 | 1,800 |
| 1991-09-06 | 871 | 880 | 871 | 880 | 3,000 | 1,760 |
| 1991-09-05 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1991-09-04 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1991-09-03 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1991-09-02 | 855 | 856 | 855 | 856 | 3,000 | 1,712 |
| 1991-08-30 | 850 | 855 | 850 | 855 | 9,000 | 1,710 |
| 1991-08-29 | 850 | 850 | 850 | 850 | 12,000 | 1,700 |
| 1991-08-28 | 870 | 870 | 850 | 850 | 5,000 | 1,700 |
| 1991-08-27 | 895 | 895 | 875 | 875 | 11,000 | 1,750 |
| 1991-08-22 | 885 | 900 | 880 | 880 | 23,000 | 1,760 |
| 1991-08-21 | 870 | 880 | 861 | 875 | 28,000 | 1,750 |
| 1991-08-20 | 895 | 895 | 880 | 880 | 3,000 | 1,760 |
| 1991-08-16 | 956 | 956 | 935 | 935 | 12,000 | 1,870 |
| 1991-08-12 | 986 | 986 | 986 | 986 | 1,000 | 1,972 |
| 1991-08-08 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1991-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991-07-31 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1991-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 2,040 |
| 1991-07-24 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1991-07-23 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1991-07-17 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 2,020 |
| 1991-07-15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1991-07-11 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 2,040 |
| 1991-07-10 | 982 | 982 | 982 | 982 | 1,000 | 1,964 |
| 1991-07-09 | 979 | 980 | 979 | 980 | 5,000 | 1,960 |
| 1991-07-08 | 981 | 981 | 980 | 980 | 7,000 | 1,960 |
| 1991-07-05 | 1,000 | 1,000 | 990 | 990 | 11,000 | 1,980 |
| 1991-07-04 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1991-07-03 | 1,020 | 1,020 | 1,010 | 1,020 | 16,000 | 2,040 |
| 1991-07-02 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 2,060 |
| 1991-07-01 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 2,060 |
| 1991-06-28 | 1,030 | 1,030 | 1,000 | 1,010 | 9,000 | 2,020 |
| 1991-06-27 | 1,080 | 1,080 | 1,030 | 1,030 | 4,000 | 2,060 |
| 1991-06-26 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 2,160 |
| 1991-06-25 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 2,100 |
| 1991-06-24 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1991-06-21 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 2,120 |
| 1991-06-20 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 2,160 |
| 1991-06-19 | 1,020 | 1,050 | 1,020 | 1,020 | 11,000 | 2,040 |
| 1991-06-18 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 | 2,020 |
| 1991-06-17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1991-06-14 | 1,010 | 1,050 | 1,010 | 1,030 | 10,000 | 2,060 |
| 1991-06-13 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 | 2,000 |
| 1991-06-12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1991-06-11 | 1,050 | 1,050 | 1,030 | 1,030 | 19,000 | 2,060 |
| 1991-06-10 | 1,040 | 1,040 | 1,020 | 1,030 | 5,000 | 2,060 |
| 1991-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 2,000 |
| 1991-06-06 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 2,000 |
| 1991-06-05 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 2,100 |
| 1991-06-04 | 1,080 | 1,080 | 1,030 | 1,030 | 7,000 | 2,060 |
| 1991-06-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 1991-05-31 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 | 2,160 |
| 1991-05-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1991-05-24 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 2,180 |
| 1991-05-23 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 2,120 |
| 1991-05-22 | 1,090 | 1,090 | 1,050 | 1,050 | 10,000 | 2,100 |
| 1991-05-21 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 2,180 |
| 1991-05-20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1991-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1991-05-16 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,300 |
| 1991-05-15 | 1,180 | 1,190 | 1,170 | 1,190 | 5,000 | 2,380 |
| 1991-05-13 | 1,210 | 1,210 | 1,180 | 1,180 | 42,000 | 2,360 |
| 1991-05-10 | 1,190 | 1,200 | 1,180 | 1,200 | 19,000 | 2,400 |
| 1991-05-08 | 1,170 | 1,190 | 1,170 | 1,180 | 6,000 | 2,360 |
| 1991-05-07 | 1,200 | 1,200 | 1,170 | 1,170 | 16,000 | 2,340 |
| 1991-05-02 | 1,200 | 1,200 | 1,190 | 1,190 | 13,000 | 2,380 |
| 1991-05-01 | 1,180 | 1,200 | 1,170 | 1,200 | 8,000 | 2,400 |
| 1991-04-30 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,340 |
| 1991-04-26 | 1,190 | 1,200 | 1,180 | 1,190 | 7,000 | 2,380 |
| 1991-04-25 | 1,190 | 1,200 | 1,180 | 1,180 | 10,000 | 2,360 |
| 1991-04-24 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 2,360 |
| 1991-04-23 | 1,200 | 1,200 | 1,190 | 1,190 | 13,000 | 2,380 |
| 1991-04-22 | 1,220 | 1,230 | 1,200 | 1,200 | 25,000 | 2,400 |
| 1991-04-19 | 1,190 | 1,230 | 1,190 | 1,230 | 20,000 | 2,460 |
| 1991-04-18 | 1,200 | 1,200 | 1,190 | 1,200 | 32,000 | 2,400 |
| 1991-04-17 | 1,200 | 1,200 | 1,190 | 1,200 | 30,000 | 2,400 |
| 1991-04-16 | 1,190 | 1,190 | 1,180 | 1,180 | 15,000 | 2,360 |
| 1991-04-15 | 1,200 | 1,200 | 1,180 | 1,190 | 20,000 | 2,380 |
| 1991-04-12 | 1,190 | 1,200 | 1,160 | 1,190 | 25,000 | 2,380 |
| 1991-04-11 | 1,190 | 1,200 | 1,190 | 1,200 | 14,000 | 2,400 |
| 1991-04-10 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 | 2,400 |
| 1991-04-09 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 | 2,320 |
| 1991-04-08 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 2,400 |
| 1991-04-05 | 1,140 | 1,150 | 1,140 | 1,150 | 33,000 | 2,300 |
| 1991-04-03 | 1,140 | 1,140 | 1,130 | 1,140 | 5,000 | 2,280 |
| 1991-04-02 | 1,130 | 1,170 | 1,130 | 1,130 | 6,000 | 2,260 |
| 1991-04-01 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 2,260 |
| 1991-03-29 | 1,130 | 1,140 | 1,120 | 1,120 | 11,000 | 2,240 |
| 1991-03-28 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 2,260 |
| 1991-03-27 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 2,280 |
| 1991-03-26 | 1,160 | 1,160 | 1,120 | 1,120 | 20,000 | 2,240 |
| 1991-03-25 | 1,150 | 1,150 | 1,120 | 1,120 | 11,000 | 2,240 |
| 1991-03-22 | 1,180 | 1,190 | 1,150 | 1,150 | 11,000 | 2,300 |
| 1991-03-20 | 1,190 | 1,190 | 1,170 | 1,180 | 16,000 | 2,360 |
| 1991-03-19 | 1,210 | 1,210 | 1,180 | 1,200 | 44,000 | 2,400 |
| 1991-03-18 | 1,210 | 1,220 | 1,200 | 1,210 | 26,000 | 2,420 |
| 1991-03-15 | 1,190 | 1,200 | 1,180 | 1,200 | 27,000 | 2,400 |
| 1991-03-14 | 1,180 | 1,190 | 1,180 | 1,190 | 10,000 | 2,380 |
| 1991-03-13 | 1,190 | 1,190 | 1,160 | 1,180 | 14,000 | 2,360 |
| 1991-03-12 | 1,200 | 1,200 | 1,180 | 1,190 | 42,000 | 2,380 |
| 1991-03-11 | 1,180 | 1,200 | 1,180 | 1,180 | 67,000 | 2,360 |
| 1991-03-08 | 1,180 | 1,200 | 1,160 | 1,160 | 23,000 | 2,320 |
| 1991-03-07 | 1,140 | 1,200 | 1,140 | 1,180 | 41,000 | 2,360 |
| 1991-03-06 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 2,240 |
| 1991-03-05 | 1,120 | 1,120 | 1,110 | 1,120 | 27,000 | 2,240 |
| 1991-03-04 | 1,150 | 1,150 | 1,100 | 1,110 | 32,000 | 2,220 |
| 1991-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 2,300 |
| 1991-02-28 | 1,120 | 1,150 | 1,120 | 1,150 | 16,000 | 2,300 |
| 1991-02-27 | 1,150 | 1,150 | 1,100 | 1,100 | 20,000 | 2,200 |
| 1991-02-26 | 1,210 | 1,210 | 1,150 | 1,150 | 36,000 | 2,300 |
| 1991-02-25 | 1,190 | 1,200 | 1,180 | 1,200 | 17,000 | 2,400 |
| 1991-02-22 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1991-02-21 | 1,230 | 1,230 | 1,200 | 1,210 | 12,000 | 2,420 |
| 1991-02-20 | 1,230 | 1,260 | 1,220 | 1,250 | 15,000 | 2,500 |
| 1991-02-19 | 1,220 | 1,270 | 1,220 | 1,270 | 27,000 | 2,540 |
| 1991-02-18 | 1,180 | 1,290 | 1,180 | 1,250 | 38,000 | 2,500 |
| 1991-02-15 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 2,300 |
| 1991-02-14 | 1,100 | 1,180 | 1,100 | 1,180 | 42,000 | 2,360 |
| 1991-02-13 | 1,150 | 1,160 | 1,130 | 1,130 | 34,000 | 2,260 |
| 1991-02-12 | 1,130 | 1,150 | 1,120 | 1,130 | 17,000 | 2,260 |
| 1991-02-08 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 | 2,160 |
| 1991-02-07 | 1,080 | 1,090 | 1,070 | 1,090 | 14,000 | 2,180 |
| 1991-02-06 | 1,050 | 1,090 | 1,050 | 1,080 | 8,000 | 2,160 |
| 1991-02-05 | 1,050 | 1,050 | 1,020 | 1,050 | 14,000 | 2,100 |
| 1991-02-04 | 1,030 | 1,040 | 1,030 | 1,030 | 11,000 | 2,060 |
| 1991-02-01 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 2,040 |
| 1991-01-31 | 1,050 | 1,060 | 1,020 | 1,020 | 10,000 | 2,040 |
| 1991-01-30 | 1,080 | 1,080 | 1,040 | 1,040 | 12,000 | 2,080 |
| 1991-01-29 | 1,080 | 1,100 | 1,060 | 1,080 | 52,000 | 2,160 |
| 1991-01-28 | 1,090 | 1,090 | 1,040 | 1,080 | 21,000 | 2,160 |
| 1991-01-25 | 1,170 | 1,180 | 1,130 | 1,130 | 82,000 | 2,260 |
| 1991-01-24 | 1,060 | 1,190 | 1,060 | 1,150 | 178,000 | 2,300 |
| 1991-01-23 | 962 | 1,040 | 962 | 1,020 | 74,000 | 2,040 |
| 1991-01-22 | 958 | 958 | 958 | 958 | 3,000 | 1,916 |
| 1991-01-21 | 950 | 950 | 945 | 945 | 7,000 | 1,890 |
| 1991-01-18 | 952 | 966 | 951 | 951 | 4,000 | 1,902 |
| 1991-01-17 | 945 | 948 | 945 | 945 | 10,000 | 1,890 |
| 1991-01-16 | 950 | 950 | 935 | 937 | 9,000 | 1,874 |
| 1991-01-14 | 970 | 970 | 950 | 955 | 11,000 | 1,910 |
| 1991-01-11 | 950 | 970 | 950 | 970 | 12,000 | 1,940 |
| 1991-01-10 | 950 | 965 | 941 | 965 | 21,000 | 1,930 |
| 1991-01-08 | 960 | 975 | 960 | 960 | 4,000 | 1,920 |
| 1991-01-07 | 975 | 975 | 960 | 960 | 3,000 | 1,920 |
| 1991-01-04 | 985 | 985 | 985 | 985 | 2,000 | 1,970 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
