6946 日本アビオニクス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 620 | 620 | 620 | 620 | 3,000 | 1,240 |
| 1993-12-29 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1993-12-24 | 658 | 658 | 658 | 658 | 8,000 | 1,316 |
| 1993-12-22 | 640 | 640 | 622 | 625 | 5,000 | 1,250 |
| 1993-12-21 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 1993-12-17 | 633 | 633 | 604 | 604 | 7,000 | 1,208 |
| 1993-12-16 | 658 | 658 | 633 | 633 | 7,000 | 1,266 |
| 1993-12-15 | 670 | 670 | 670 | 670 | 2,000 | 1,340 |
| 1993-12-14 | 675 | 680 | 675 | 680 | 19,000 | 1,360 |
| 1993-12-09 | 570 | 570 | 560 | 560 | 2,000 | 1,120 |
| 1993-12-08 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 1993-12-07 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1993-12-06 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1993-12-03 | 610 | 610 | 591 | 591 | 3,000 | 1,182 |
| 1993-12-02 | 590 | 600 | 590 | 600 | 10,000 | 1,200 |
| 1993-12-01 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1993-11-29 | 600 | 600 | 600 | 600 | 8,000 | 1,200 |
| 1993-11-25 | 570 | 570 | 570 | 570 | 7,000 | 1,140 |
| 1993-11-22 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1993-11-19 | 610 | 610 | 609 | 609 | 2,000 | 1,218 |
| 1993-11-18 | 610 | 610 | 600 | 601 | 3,000 | 1,202 |
| 1993-11-17 | 619 | 619 | 613 | 613 | 2,000 | 1,226 |
| 1993-11-16 | 620 | 620 | 620 | 620 | 6,000 | 1,240 |
| 1993-11-15 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 1993-11-11 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1993-11-01 | 689 | 689 | 689 | 689 | 1,000 | 1,378 |
| 1993-10-26 | 719 | 719 | 719 | 719 | 6,000 | 1,438 |
| 1993-10-25 | 710 | 710 | 701 | 701 | 2,000 | 1,402 |
| 1993-10-22 | 720 | 720 | 710 | 710 | 5,000 | 1,420 |
| 1993-10-20 | 720 | 720 | 710 | 710 | 3,000 | 1,420 |
| 1993-10-19 | 718 | 718 | 711 | 711 | 5,000 | 1,422 |
| 1993-10-18 | 740 | 740 | 720 | 720 | 22,000 | 1,440 |
| 1993-10-14 | 735 | 735 | 730 | 730 | 2,000 | 1,460 |
| 1993-10-12 | 745 | 745 | 745 | 745 | 2,000 | 1,490 |
| 1993-10-08 | 740 | 745 | 740 | 745 | 5,000 | 1,490 |
| 1993-10-07 | 744 | 750 | 730 | 735 | 12,000 | 1,470 |
| 1993-10-06 | 725 | 740 | 725 | 740 | 16,000 | 1,480 |
| 1993-10-04 | 738 | 739 | 720 | 720 | 13,000 | 1,440 |
| 1993-10-01 | 725 | 730 | 715 | 715 | 10,000 | 1,430 |
| 1993-09-30 | 739 | 745 | 739 | 745 | 3,000 | 1,490 |
| 1993-09-27 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
| 1993-09-24 | 720 | 720 | 700 | 700 | 23,000 | 1,400 |
| 1993-09-21 | 731 | 750 | 731 | 750 | 2,000 | 1,500 |
| 1993-09-20 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1993-09-14 | 731 | 731 | 730 | 730 | 2,000 | 1,460 |
| 1993-09-13 | 730 | 731 | 730 | 731 | 2,000 | 1,462 |
| 1993-09-09 | 760 | 760 | 730 | 730 | 4,000 | 1,460 |
| 1993-09-08 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1993-09-06 | 760 | 760 | 750 | 750 | 3,000 | 1,500 |
| 1993-09-03 | 750 | 750 | 750 | 750 | 6,000 | 1,500 |
| 1993-09-02 | 750 | 750 | 750 | 750 | 6,000 | 1,500 |
| 1993-09-01 | 733 | 733 | 733 | 733 | 2,000 | 1,466 |
| 1993-08-31 | 750 | 750 | 750 | 750 | 5,000 | 1,500 |
| 1993-08-30 | 750 | 750 | 750 | 750 | 3,000 | 1,500 |
| 1993-08-27 | 732 | 732 | 732 | 732 | 2,000 | 1,464 |
| 1993-08-26 | 750 | 750 | 750 | 750 | 7,000 | 1,500 |
| 1993-08-25 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 1993-08-24 | 750 | 750 | 740 | 740 | 5,000 | 1,480 |
| 1993-08-23 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1993-08-20 | 760 | 760 | 750 | 750 | 5,000 | 1,500 |
| 1993-08-19 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1993-08-17 | 770 | 770 | 765 | 765 | 6,000 | 1,530 |
| 1993-08-13 | 770 | 770 | 770 | 770 | 4,000 | 1,540 |
| 1993-08-12 | 759 | 770 | 759 | 770 | 5,000 | 1,540 |
| 1993-08-10 | 746 | 749 | 746 | 749 | 4,000 | 1,498 |
| 1993-08-09 | 747 | 747 | 747 | 747 | 1,000 | 1,494 |
| 1993-08-06 | 746 | 746 | 746 | 746 | 2,000 | 1,492 |
| 1993-08-02 | 746 | 746 | 746 | 746 | 1,000 | 1,492 |
| 1993-07-30 | 746 | 746 | 746 | 746 | 5,000 | 1,492 |
| 1993-07-29 | 720 | 720 | 713 | 713 | 3,000 | 1,426 |
| 1993-07-28 | 746 | 746 | 730 | 730 | 5,000 | 1,460 |
| 1993-07-27 | 746 | 746 | 746 | 746 | 5,000 | 1,492 |
| 1993-07-26 | 746 | 746 | 746 | 746 | 14,000 | 1,492 |
| 1993-07-23 | 750 | 750 | 736 | 736 | 3,000 | 1,472 |
| 1993-07-22 | 750 | 765 | 750 | 750 | 4,000 | 1,500 |
| 1993-07-20 | 770 | 770 | 770 | 770 | 4,000 | 1,540 |
| 1993-07-15 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1993-07-13 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1993-06-29 | 850 | 850 | 840 | 840 | 2,000 | 1,680 |
| 1993-06-28 | 851 | 851 | 850 | 850 | 3,000 | 1,700 |
| 1993-06-25 | 828 | 830 | 828 | 829 | 13,000 | 1,658 |
| 1993-06-23 | 822 | 823 | 818 | 818 | 5,000 | 1,636 |
| 1993-06-22 | 821 | 824 | 811 | 824 | 8,000 | 1,648 |
| 1993-06-21 | 850 | 860 | 831 | 831 | 6,000 | 1,662 |
| 1993-06-18 | 851 | 860 | 851 | 860 | 17,000 | 1,720 |
| 1993-06-17 | 820 | 820 | 810 | 811 | 9,000 | 1,622 |
| 1993-06-16 | 830 | 830 | 815 | 820 | 15,000 | 1,640 |
| 1993-06-15 | 870 | 870 | 840 | 840 | 15,000 | 1,680 |
| 1993-06-14 | 870 | 870 | 870 | 870 | 4,000 | 1,740 |
| 1993-06-11 | 879 | 879 | 879 | 879 | 3,000 | 1,758 |
| 1993-06-08 | 927 | 928 | 920 | 920 | 30,000 | 1,840 |
| 1993-06-07 | 927 | 927 | 927 | 927 | 19,000 | 1,854 |
| 1993-06-04 | 911 | 914 | 911 | 911 | 29,000 | 1,822 |
| 1993-06-03 | 872 | 911 | 872 | 911 | 11,000 | 1,822 |
| 1993-06-02 | 870 | 870 | 867 | 870 | 9,000 | 1,740 |
| 1993-06-01 | 865 | 870 | 850 | 870 | 32,000 | 1,740 |
| 1993-05-31 | 848 | 849 | 845 | 845 | 22,000 | 1,690 |
| 1993-05-28 | 835 | 848 | 835 | 848 | 10,000 | 1,696 |
| 1993-05-27 | 847 | 855 | 835 | 835 | 21,000 | 1,670 |
| 1993-05-26 | 850 | 850 | 847 | 847 | 25,000 | 1,694 |
| 1993-05-25 | 832 | 850 | 832 | 847 | 38,000 | 1,694 |
| 1993-05-24 | 815 | 830 | 815 | 830 | 18,000 | 1,660 |
| 1993-05-21 | 785 | 800 | 785 | 800 | 9,000 | 1,600 |
| 1993-05-20 | 780 | 785 | 778 | 785 | 15,000 | 1,570 |
| 1993-05-19 | 800 | 800 | 780 | 780 | 6,000 | 1,560 |
| 1993-05-18 | 815 | 815 | 815 | 815 | 3,000 | 1,630 |
| 1993-05-17 | 829 | 829 | 815 | 815 | 5,000 | 1,630 |
| 1993-05-14 | 821 | 834 | 820 | 830 | 22,000 | 1,660 |
| 1993-05-13 | 857 | 857 | 835 | 835 | 45,000 | 1,670 |
| 1993-05-12 | 822 | 860 | 822 | 860 | 42,000 | 1,720 |
| 1993-05-11 | 810 | 820 | 810 | 820 | 23,000 | 1,640 |
| 1993-05-10 | 800 | 820 | 790 | 800 | 50,000 | 1,600 |
| 1993-05-07 | 740 | 810 | 740 | 810 | 51,000 | 1,620 |
| 1993-05-06 | 720 | 730 | 720 | 730 | 8,000 | 1,460 |
| 1993-04-30 | 710 | 710 | 700 | 700 | 16,000 | 1,400 |
| 1993-04-28 | 707 | 710 | 690 | 710 | 16,000 | 1,420 |
| 1993-04-27 | 677 | 687 | 677 | 687 | 9,000 | 1,374 |
| 1993-04-26 | 707 | 707 | 707 | 707 | 7,000 | 1,414 |
| 1993-04-22 | 693 | 693 | 687 | 687 | 5,000 | 1,374 |
| 1993-04-20 | 710 | 710 | 690 | 707 | 16,000 | 1,414 |
| 1993-04-19 | 719 | 719 | 705 | 710 | 23,000 | 1,420 |
| 1993-04-16 | 740 | 740 | 710 | 720 | 24,000 | 1,440 |
| 1993-04-15 | 712 | 720 | 705 | 720 | 49,000 | 1,440 |
| 1993-04-14 | 662 | 671 | 662 | 671 | 56,000 | 1,342 |
| 1993-04-13 | 658 | 670 | 658 | 660 | 22,000 | 1,320 |
| 1993-04-12 | 649 | 661 | 645 | 658 | 43,000 | 1,316 |
| 1993-04-09 | 608 | 630 | 605 | 630 | 20,000 | 1,260 |
| 1993-04-08 | 600 | 608 | 600 | 608 | 4,000 | 1,216 |
| 1993-04-07 | 600 | 600 | 588 | 588 | 32,000 | 1,176 |
| 1993-04-06 | 591 | 600 | 590 | 590 | 15,000 | 1,180 |
| 1993-04-05 | 610 | 610 | 580 | 580 | 13,000 | 1,160 |
| 1993-04-02 | 610 | 620 | 610 | 610 | 10,000 | 1,220 |
| 1993-04-01 | 610 | 610 | 610 | 610 | 12,000 | 1,220 |
| 1993-03-31 | 631 | 645 | 630 | 640 | 17,000 | 1,280 |
| 1993-03-30 | 650 | 650 | 630 | 630 | 47,000 | 1,260 |
| 1993-03-29 | 590 | 610 | 590 | 610 | 9,000 | 1,220 |
| 1993-03-26 | 571 | 585 | 571 | 580 | 16,000 | 1,160 |
| 1993-03-25 | 564 | 564 | 551 | 551 | 9,000 | 1,102 |
| 1993-03-24 | 565 | 565 | 565 | 565 | 6,000 | 1,130 |
| 1993-03-23 | 567 | 579 | 566 | 579 | 10,000 | 1,158 |
| 1993-03-22 | 556 | 568 | 556 | 568 | 8,000 | 1,136 |
| 1993-03-19 | 549 | 554 | 540 | 550 | 32,000 | 1,100 |
| 1993-03-18 | 540 | 554 | 540 | 554 | 10,000 | 1,108 |
| 1993-03-17 | 525 | 530 | 521 | 530 | 7,000 | 1,060 |
| 1993-03-16 | 521 | 531 | 520 | 525 | 13,000 | 1,050 |
| 1993-03-15 | 515 | 515 | 515 | 515 | 7,000 | 1,030 |
| 1993-03-12 | 521 | 521 | 520 | 520 | 3,000 | 1,040 |
| 1993-03-11 | 531 | 531 | 531 | 531 | 3,000 | 1,062 |
| 1993-03-10 | 531 | 531 | 531 | 531 | 1,000 | 1,062 |
| 1993-03-09 | 531 | 540 | 530 | 540 | 12,000 | 1,080 |
| 1993-03-08 | 505 | 530 | 505 | 530 | 32,000 | 1,060 |
| 1993-03-05 | 505 | 505 | 501 | 501 | 3,000 | 1,002 |
| 1993-03-04 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 1993-03-03 | 505 | 505 | 501 | 501 | 3,000 | 1,002 |
| 1993-03-02 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1993-03-01 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1993-02-26 | 529 | 529 | 524 | 524 | 13,000 | 1,048 |
| 1993-02-24 | 503 | 503 | 501 | 501 | 2,000 | 1,002 |
| 1993-02-23 | 502 | 502 | 502 | 502 | 2,000 | 1,004 |
| 1993-02-22 | 503 | 503 | 503 | 503 | 3,000 | 1,006 |
| 1993-02-19 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 1993-02-18 | 505 | 505 | 505 | 505 | 4,000 | 1,010 |
| 1993-02-17 | 502 | 502 | 501 | 501 | 4,000 | 1,002 |
| 1993-02-15 | 520 | 520 | 500 | 500 | 7,000 | 1,000 |
| 1993-02-12 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1993-02-09 | 530 | 530 | 525 | 525 | 5,000 | 1,050 |
| 1993-02-08 | 517 | 525 | 517 | 525 | 15,000 | 1,050 |
| 1993-02-05 | 500 | 500 | 500 | 500 | 38,000 | 1,000 |
| 1993-02-04 | 510 | 510 | 500 | 500 | 4,000 | 1,000 |
| 1993-02-03 | 501 | 510 | 501 | 510 | 3,000 | 1,020 |
| 1993-01-28 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 1993-01-27 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1993-01-26 | 520 | 520 | 510 | 510 | 13,000 | 1,020 |
| 1993-01-25 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 1993-01-22 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 1993-01-21 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 1993-01-18 | 521 | 521 | 521 | 521 | 4,000 | 1,042 |
| 1993-01-13 | 500 | 510 | 500 | 510 | 8,000 | 1,020 |
| 1993-01-12 | 509 | 510 | 508 | 510 | 11,000 | 1,020 |
| 1993-01-08 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
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
