6946 日本アビオニクス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1992-12-28 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1992-12-25 | 540 | 540 | 535 | 539 | 11,000 | 5,390 |
| 1992-12-24 | 534 | 535 | 534 | 535 | 7,000 | 5,350 |
| 1992-12-22 | 535 | 535 | 535 | 535 | 9,000 | 5,350 |
| 1992-12-21 | 540 | 540 | 535 | 535 | 2,000 | 5,350 |
| 1992-12-18 | 525 | 550 | 525 | 540 | 12,000 | 5,400 |
| 1992-12-17 | 501 | 520 | 501 | 520 | 7,000 | 5,200 |
| 1992-12-16 | 504 | 505 | 495 | 500 | 12,000 | 5,000 |
| 1992-12-15 | 500 | 505 | 500 | 505 | 11,000 | 5,050 |
| 1992-12-11 | 520 | 520 | 520 | 520 | 12,000 | 5,200 |
| 1992-12-10 | 510 | 510 | 494 | 495 | 73,000 | 4,950 |
| 1992-12-09 | 491 | 500 | 491 | 500 | 3,000 | 5,000 |
| 1992-12-08 | 500 | 500 | 490 | 490 | 2,000 | 4,900 |
| 1992-12-07 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1992-12-04 | 514 | 514 | 514 | 514 | 2,000 | 5,140 |
| 1992-12-03 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1992-11-30 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 1992-11-26 | 525 | 525 | 525 | 525 | 15,000 | 5,250 |
| 1992-11-24 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1992-11-20 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1992-11-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-11-04 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1992-10-27 | 570 | 579 | 570 | 579 | 9,000 | 5,790 |
| 1992-10-23 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1992-10-22 | 529 | 530 | 529 | 530 | 3,000 | 5,300 |
| 1992-10-15 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-10-14 | 530 | 530 | 530 | 530 | 9,000 | 5,300 |
| 1992-10-13 | 531 | 531 | 530 | 530 | 2,000 | 5,300 |
| 1992-10-08 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-10-06 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-10-02 | 544 | 544 | 544 | 544 | 3,000 | 5,440 |
| 1992-09-28 | 590 | 594 | 590 | 594 | 7,000 | 5,940 |
| 1992-09-24 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-09-22 | 550 | 550 | 540 | 550 | 13,000 | 5,500 |
| 1992-09-21 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1992-09-18 | 550 | 550 | 550 | 550 | 19,000 | 5,500 |
| 1992-09-17 | 550 | 550 | 550 | 550 | 17,000 | 5,500 |
| 1992-09-16 | 551 | 554 | 550 | 554 | 7,000 | 5,540 |
| 1992-09-14 | 549 | 558 | 549 | 550 | 6,000 | 5,500 |
| 1992-09-11 | 565 | 565 | 553 | 553 | 11,000 | 5,530 |
| 1992-09-10 | 553 | 565 | 553 | 565 | 5,000 | 5,650 |
| 1992-09-09 | 552 | 552 | 552 | 552 | 10,000 | 5,520 |
| 1992-09-08 | 552 | 559 | 552 | 552 | 11,000 | 5,520 |
| 1992-09-07 | 550 | 560 | 550 | 560 | 16,000 | 5,600 |
| 1992-09-04 | 520 | 550 | 520 | 550 | 8,000 | 5,500 |
| 1992-09-03 | 519 | 519 | 519 | 519 | 3,000 | 5,190 |
| 1992-09-02 | 520 | 520 | 516 | 520 | 5,000 | 5,200 |
| 1992-09-01 | 520 | 520 | 518 | 518 | 8,000 | 5,180 |
| 1992-08-31 | 518 | 520 | 516 | 516 | 34,000 | 5,160 |
| 1992-08-28 | 501 | 516 | 501 | 515 | 13,000 | 5,150 |
| 1992-08-27 | 500 | 500 | 490 | 500 | 14,000 | 5,000 |
| 1992-08-26 | 499 | 500 | 495 | 500 | 14,000 | 5,000 |
| 1992-08-25 | 489 | 489 | 484 | 485 | 8,000 | 4,850 |
| 1992-08-24 | 485 | 485 | 484 | 484 | 6,000 | 4,840 |
| 1992-08-20 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1992-08-19 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1992-08-18 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1992-08-14 | 470 | 470 | 470 | 470 | 15,000 | 4,700 |
| 1992-08-12 | 499 | 499 | 484 | 484 | 4,000 | 4,840 |
| 1992-07-29 | 526 | 527 | 526 | 527 | 6,000 | 5,270 |
| 1992-07-27 | 546 | 548 | 546 | 546 | 6,000 | 5,460 |
| 1992-07-24 | 550 | 550 | 546 | 546 | 16,000 | 5,460 |
| 1992-07-22 | 565 | 565 | 550 | 550 | 15,000 | 5,500 |
| 1992-07-21 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1992-07-20 | 575 | 575 | 570 | 570 | 17,000 | 5,700 |
| 1992-07-17 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1992-07-16 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1992-07-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-07-14 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1992-07-10 | 552 | 552 | 551 | 551 | 4,000 | 5,510 |
| 1992-07-08 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1992-07-07 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1992-07-06 | 570 | 570 | 556 | 556 | 5,000 | 5,560 |
| 1992-07-02 | 570 | 570 | 560 | 570 | 11,000 | 5,700 |
| 1992-06-30 | 569 | 570 | 569 | 570 | 5,000 | 5,700 |
| 1992-06-29 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1992-06-26 | 570 | 570 | 570 | 570 | 11,000 | 5,700 |
| 1992-06-25 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-06-24 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-06-19 | 580 | 580 | 580 | 580 | 27,000 | 5,800 |
| 1992-06-18 | 551 | 551 | 550 | 550 | 3,000 | 5,500 |
| 1992-06-17 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 1992-06-16 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1992-06-15 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-06-12 | 570 | 570 | 561 | 570 | 4,000 | 5,700 |
| 1992-06-11 | 575 | 580 | 575 | 580 | 2,000 | 5,800 |
| 1992-06-09 | 570 | 575 | 570 | 575 | 2,000 | 5,750 |
| 1992-06-08 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-06-05 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1992-06-04 | 580 | 585 | 580 | 585 | 2,000 | 5,850 |
| 1992-06-03 | 580 | 600 | 580 | 600 | 4,000 | 6,000 |
| 1992-06-01 | 570 | 570 | 550 | 570 | 9,000 | 5,700 |
| 1992-05-29 | 590 | 590 | 571 | 571 | 3,000 | 5,710 |
| 1992-05-27 | 595 | 595 | 590 | 590 | 8,000 | 5,900 |
| 1992-05-26 | 620 | 620 | 595 | 595 | 15,000 | 5,950 |
| 1992-05-22 | 600 | 610 | 600 | 610 | 26,000 | 6,100 |
| 1992-05-21 | 605 | 620 | 605 | 619 | 4,000 | 6,190 |
| 1992-05-20 | 615 | 615 | 605 | 605 | 42,000 | 6,050 |
| 1992-05-19 | 606 | 607 | 606 | 606 | 10,000 | 6,060 |
| 1992-05-18 | 620 | 620 | 605 | 605 | 7,000 | 6,050 |
| 1992-05-14 | 620 | 620 | 612 | 620 | 14,000 | 6,200 |
| 1992-05-13 | 620 | 620 | 610 | 611 | 14,000 | 6,110 |
| 1992-05-12 | 624 | 625 | 620 | 620 | 18,000 | 6,200 |
| 1992-05-11 | 600 | 605 | 600 | 605 | 12,000 | 6,050 |
| 1992-05-08 | 596 | 610 | 595 | 610 | 14,000 | 6,100 |
| 1992-05-07 | 600 | 600 | 595 | 595 | 2,000 | 5,950 |
| 1992-05-06 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1992-05-01 | 601 | 601 | 600 | 600 | 10,000 | 6,000 |
| 1992-04-30 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1992-04-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-04-27 | 623 | 623 | 620 | 620 | 7,000 | 6,200 |
| 1992-04-24 | 624 | 624 | 624 | 624 | 10,000 | 6,240 |
| 1992-04-23 | 597 | 597 | 595 | 595 | 2,000 | 5,950 |
| 1992-04-20 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 1992-04-17 | 617 | 617 | 617 | 617 | 9,000 | 6,170 |
| 1992-04-16 | 601 | 617 | 600 | 617 | 11,000 | 6,170 |
| 1992-04-15 | 597 | 597 | 597 | 597 | 8,000 | 5,970 |
| 1992-04-13 | 617 | 617 | 616 | 617 | 5,000 | 6,170 |
| 1992-04-10 | 616 | 616 | 616 | 616 | 1,000 | 6,160 |
| 1992-04-09 | 617 | 617 | 617 | 617 | 20,000 | 6,170 |
| 1992-04-08 | 617 | 617 | 617 | 617 | 2,000 | 6,170 |
| 1992-04-07 | 633 | 633 | 633 | 633 | 5,000 | 6,330 |
| 1992-04-06 | 619 | 619 | 619 | 619 | 5,000 | 6,190 |
| 1992-04-03 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1992-04-02 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1992-04-01 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1992-03-26 | 650 | 650 | 650 | 650 | 8,000 | 6,500 |
| 1992-03-25 | 631 | 631 | 621 | 630 | 13,000 | 6,300 |
| 1992-03-24 | 650 | 650 | 640 | 641 | 9,000 | 6,410 |
| 1992-03-19 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1992-03-18 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-03-17 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1992-03-16 | 680 | 700 | 680 | 690 | 3,000 | 6,900 |
| 1992-03-12 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1992-03-09 | 710 | 710 | 700 | 700 | 6,000 | 7,000 |
| 1992-03-06 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1992-03-05 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1992-03-04 | 730 | 730 | 710 | 710 | 6,000 | 7,100 |
| 1992-03-03 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1992-02-28 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1992-02-26 | 750 | 750 | 750 | 750 | 8,000 | 7,500 |
| 1992-02-25 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1992-02-24 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1992-02-21 | 715 | 739 | 715 | 739 | 6,000 | 7,390 |
| 1992-02-18 | 720 | 725 | 720 | 725 | 2,000 | 7,250 |
| 1992-02-17 | 710 | 710 | 710 | 710 | 6,000 | 7,100 |
| 1992-02-14 | 750 | 750 | 732 | 732 | 5,000 | 7,320 |
| 1992-02-13 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1992-02-12 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1992-02-10 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1992-02-07 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1992-02-05 | 730 | 730 | 725 | 725 | 2,000 | 7,250 |
| 1992-02-04 | 730 | 730 | 725 | 725 | 4,000 | 7,250 |
| 1992-02-03 | 710 | 729 | 710 | 729 | 3,000 | 7,290 |
| 1992-01-31 | 701 | 716 | 701 | 716 | 3,000 | 7,160 |
| 1992-01-30 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1992-01-29 | 700 | 700 | 680 | 680 | 8,000 | 6,800 |
| 1992-01-28 | 699 | 699 | 671 | 671 | 12,000 | 6,710 |
| 1992-01-27 | 715 | 715 | 710 | 710 | 5,000 | 7,100 |
| 1992-01-24 | 730 | 730 | 730 | 730 | 10,000 | 7,300 |
| 1992-01-23 | 719 | 719 | 712 | 712 | 10,000 | 7,120 |
| 1992-01-22 | 711 | 711 | 711 | 711 | 11,000 | 7,110 |
| 1992-01-21 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1992-01-17 | 722 | 725 | 722 | 725 | 4,000 | 7,250 |
| 1992-01-16 | 726 | 726 | 722 | 722 | 9,000 | 7,220 |
| 1992-01-14 | 726 | 726 | 721 | 721 | 4,000 | 7,210 |
| 1992-01-13 | 752 | 752 | 740 | 740 | 6,000 | 7,400 |
| 1992-01-10 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1992-01-08 | 800 | 800 | 780 | 780 | 8,000 | 7,800 |
| 1992-01-06 | 800 | 800 | 800 | 800 | 8,000 | 8,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
