6946 日本アビオニクス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 860 | 877 | 857 | 877 | 5,000 | 8,770 |
| 1994-12-29 | 879 | 879 | 867 | 867 | 7,000 | 8,670 |
| 1994-12-28 | 878 | 880 | 878 | 880 | 7,000 | 8,800 |
| 1994-12-27 | 850 | 880 | 850 | 870 | 21,000 | 8,700 |
| 1994-12-26 | 839 | 860 | 839 | 860 | 30,000 | 8,600 |
| 1994-12-22 | 830 | 830 | 829 | 829 | 3,000 | 8,290 |
| 1994-12-21 | 840 | 850 | 820 | 820 | 35,000 | 8,200 |
| 1994-12-20 | 825 | 840 | 816 | 840 | 14,000 | 8,400 |
| 1994-12-19 | 820 | 820 | 806 | 816 | 22,000 | 8,160 |
| 1994-12-16 | 821 | 829 | 821 | 822 | 9,000 | 8,220 |
| 1994-12-15 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1994-12-14 | 830 | 830 | 830 | 830 | 9,000 | 8,300 |
| 1994-12-13 | 860 | 860 | 830 | 830 | 7,000 | 8,300 |
| 1994-12-12 | 880 | 881 | 850 | 850 | 6,000 | 8,500 |
| 1994-12-09 | 899 | 900 | 890 | 890 | 20,000 | 8,900 |
| 1994-12-07 | 860 | 880 | 860 | 880 | 12,000 | 8,800 |
| 1994-12-06 | 860 | 860 | 855 | 857 | 8,000 | 8,570 |
| 1994-12-05 | 870 | 875 | 865 | 870 | 15,000 | 8,700 |
| 1994-12-02 | 880 | 880 | 870 | 870 | 4,000 | 8,700 |
| 1994-12-01 | 880 | 880 | 870 | 870 | 4,000 | 8,700 |
| 1994-11-30 | 855 | 870 | 855 | 860 | 5,000 | 8,600 |
| 1994-11-29 | 839 | 858 | 834 | 850 | 15,000 | 8,500 |
| 1994-11-28 | 851 | 860 | 848 | 848 | 17,000 | 8,480 |
| 1994-11-25 | 831 | 850 | 830 | 850 | 17,000 | 8,500 |
| 1994-11-22 | 882 | 882 | 870 | 870 | 10,000 | 8,700 |
| 1994-11-21 | 910 | 910 | 882 | 882 | 4,000 | 8,820 |
| 1994-11-18 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-11-17 | 901 | 910 | 901 | 910 | 10,000 | 9,100 |
| 1994-11-16 | 910 | 910 | 902 | 910 | 10,000 | 9,100 |
| 1994-11-15 | 881 | 910 | 881 | 900 | 9,000 | 9,000 |
| 1994-11-14 | 870 | 880 | 870 | 880 | 3,000 | 8,800 |
| 1994-11-11 | 900 | 900 | 870 | 880 | 29,000 | 8,800 |
| 1994-11-10 | 949 | 949 | 905 | 905 | 16,000 | 9,050 |
| 1994-11-09 | 978 | 978 | 960 | 960 | 16,000 | 9,600 |
| 1994-11-08 | 1,040 | 1,040 | 970 | 980 | 130,000 | 9,800 |
| 1994-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 90,000 | 10,000 |
| 1994-11-04 | 899 | 900 | 899 | 900 | 4,000 | 9,000 |
| 1994-11-02 | 919 | 920 | 919 | 920 | 7,000 | 9,200 |
| 1994-10-31 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1994-10-28 | 920 | 920 | 900 | 900 | 18,000 | 9,000 |
| 1994-10-27 | 910 | 920 | 880 | 920 | 13,000 | 9,200 |
| 1994-10-26 | 905 | 905 | 900 | 900 | 6,000 | 9,000 |
| 1994-10-25 | 899 | 899 | 895 | 895 | 2,000 | 8,950 |
| 1994-10-24 | 910 | 910 | 900 | 900 | 6,000 | 9,000 |
| 1994-10-21 | 920 | 920 | 910 | 910 | 14,000 | 9,100 |
| 1994-10-20 | 920 | 920 | 913 | 920 | 9,000 | 9,200 |
| 1994-10-19 | 940 | 940 | 940 | 940 | 6,000 | 9,400 |
| 1994-10-18 | 875 | 940 | 875 | 940 | 36,000 | 9,400 |
| 1994-10-17 | 865 | 865 | 865 | 865 | 3,000 | 8,650 |
| 1994-10-14 | 889 | 890 | 871 | 871 | 15,000 | 8,710 |
| 1994-10-13 | 889 | 889 | 889 | 889 | 1,000 | 8,890 |
| 1994-10-12 | 880 | 890 | 879 | 890 | 17,000 | 8,900 |
| 1994-10-11 | 851 | 880 | 850 | 880 | 8,000 | 8,800 |
| 1994-10-07 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 1994-10-06 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1994-10-05 | 840 | 850 | 840 | 850 | 6,000 | 8,500 |
| 1994-10-04 | 849 | 851 | 849 | 850 | 5,000 | 8,500 |
| 1994-10-03 | 835 | 860 | 835 | 850 | 24,000 | 8,500 |
| 1994-09-30 | 822 | 822 | 816 | 822 | 7,000 | 8,220 |
| 1994-09-29 | 811 | 838 | 811 | 831 | 5,000 | 8,310 |
| 1994-09-28 | 805 | 807 | 805 | 807 | 4,000 | 8,070 |
| 1994-09-27 | 821 | 821 | 806 | 806 | 11,000 | 8,060 |
| 1994-09-26 | 840 | 840 | 801 | 801 | 14,000 | 8,010 |
| 1994-09-22 | 840 | 840 | 830 | 835 | 12,000 | 8,350 |
| 1994-09-21 | 850 | 850 | 839 | 840 | 6,000 | 8,400 |
| 1994-09-20 | 860 | 860 | 860 | 860 | 3,000 | 8,600 |
| 1994-09-19 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1994-09-16 | 860 | 865 | 860 | 861 | 4,000 | 8,610 |
| 1994-09-14 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1994-09-13 | 900 | 900 | 880 | 880 | 12,000 | 8,800 |
| 1994-09-12 | 900 | 900 | 899 | 900 | 4,000 | 9,000 |
| 1994-09-08 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1994-09-07 | 900 | 900 | 893 | 893 | 20,000 | 8,930 |
| 1994-09-06 | 891 | 895 | 886 | 895 | 13,000 | 8,950 |
| 1994-09-05 | 885 | 890 | 880 | 880 | 11,000 | 8,800 |
| 1994-09-02 | 900 | 900 | 885 | 885 | 3,000 | 8,850 |
| 1994-09-01 | 900 | 900 | 900 | 900 | 9,000 | 9,000 |
| 1994-08-30 | 929 | 930 | 925 | 925 | 4,000 | 9,250 |
| 1994-08-29 | 930 | 930 | 930 | 930 | 6,000 | 9,300 |
| 1994-08-25 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1994-08-24 | 851 | 851 | 851 | 851 | 2,000 | 8,510 |
| 1994-08-23 | 860 | 860 | 845 | 846 | 7,000 | 8,460 |
| 1994-08-22 | 880 | 880 | 880 | 880 | 9,000 | 8,800 |
| 1994-08-19 | 900 | 900 | 900 | 900 | 10,000 | 9,000 |
| 1994-08-18 | 930 | 939 | 929 | 929 | 5,000 | 9,290 |
| 1994-08-17 | 930 | 930 | 930 | 930 | 7,000 | 9,300 |
| 1994-08-16 | 930 | 940 | 930 | 940 | 8,000 | 9,400 |
| 1994-08-12 | 925 | 929 | 925 | 929 | 3,000 | 9,290 |
| 1994-08-11 | 924 | 924 | 924 | 924 | 3,000 | 9,240 |
| 1994-08-10 | 935 | 935 | 925 | 925 | 3,000 | 9,250 |
| 1994-08-09 | 930 | 933 | 930 | 931 | 8,000 | 9,310 |
| 1994-08-05 | 955 | 955 | 945 | 945 | 11,000 | 9,450 |
| 1994-08-04 | 960 | 960 | 955 | 955 | 2,000 | 9,550 |
| 1994-08-03 | 970 | 970 | 960 | 960 | 3,000 | 9,600 |
| 1994-08-02 | 955 | 955 | 955 | 955 | 1,000 | 9,550 |
| 1994-08-01 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 1994-07-29 | 940 | 960 | 940 | 950 | 4,000 | 9,500 |
| 1994-07-28 | 935 | 935 | 935 | 935 | 3,000 | 9,350 |
| 1994-07-27 | 970 | 970 | 969 | 969 | 7,000 | 9,690 |
| 1994-07-26 | 1,000 | 1,000 | 970 | 975 | 6,000 | 9,750 |
| 1994-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1994-07-22 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1994-07-21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 10,300 |
| 1994-07-20 | 1,030 | 1,030 | 1,000 | 1,030 | 22,000 | 10,300 |
| 1994-07-19 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 | 10,200 |
| 1994-07-18 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1994-07-15 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 | 10,200 |
| 1994-07-14 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 10,200 |
| 1994-07-13 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1994-07-12 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 10,300 |
| 1994-07-11 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1994-07-08 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1994-07-07 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1994-07-06 | 1,070 | 1,070 | 1,040 | 1,040 | 18,000 | 10,400 |
| 1994-07-05 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 10,700 |
| 1994-07-04 | 1,070 | 1,070 | 1,040 | 1,040 | 8,000 | 10,400 |
| 1994-07-01 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 10,900 |
| 1994-06-30 | 1,010 | 1,080 | 1,000 | 1,080 | 15,000 | 10,800 |
| 1994-06-29 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 | 10,200 |
| 1994-06-28 | 1,020 | 1,030 | 1,010 | 1,020 | 15,000 | 10,200 |
| 1994-06-27 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1994-06-24 | 1,090 | 1,090 | 1,050 | 1,050 | 8,000 | 10,500 |
| 1994-06-23 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1994-06-22 | 1,050 | 1,070 | 1,050 | 1,050 | 13,000 | 10,500 |
| 1994-06-21 | 1,080 | 1,100 | 1,080 | 1,080 | 23,000 | 10,800 |
| 1994-06-20 | 1,100 | 1,120 | 1,100 | 1,120 | 37,000 | 11,200 |
| 1994-06-17 | 1,080 | 1,090 | 1,080 | 1,090 | 22,000 | 10,900 |
| 1994-06-16 | 1,090 | 1,090 | 1,070 | 1,080 | 16,000 | 10,800 |
| 1994-06-15 | 1,080 | 1,100 | 1,070 | 1,100 | 26,000 | 11,000 |
| 1994-06-14 | 1,100 | 1,100 | 1,060 | 1,060 | 19,000 | 10,600 |
| 1994-06-13 | 1,090 | 1,100 | 1,080 | 1,100 | 22,000 | 11,000 |
| 1994-06-10 | 1,050 | 1,090 | 1,030 | 1,060 | 26,000 | 10,600 |
| 1994-06-09 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 | 10,600 |
| 1994-06-08 | 1,040 | 1,070 | 1,030 | 1,070 | 17,000 | 10,700 |
| 1994-06-07 | 1,030 | 1,060 | 1,030 | 1,030 | 11,000 | 10,300 |
| 1994-06-06 | 1,060 | 1,070 | 1,030 | 1,070 | 9,000 | 10,700 |
| 1994-06-03 | 1,090 | 1,100 | 1,080 | 1,080 | 23,000 | 10,800 |
| 1994-06-02 | 1,060 | 1,100 | 1,050 | 1,080 | 58,000 | 10,800 |
| 1994-06-01 | 1,040 | 1,050 | 1,030 | 1,050 | 25,000 | 10,500 |
| 1994-05-31 | 1,060 | 1,060 | 1,020 | 1,030 | 14,000 | 10,300 |
| 1994-05-30 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 | 10,600 |
| 1994-05-27 | 1,100 | 1,100 | 1,070 | 1,100 | 29,000 | 11,000 |
| 1994-05-26 | 1,070 | 1,100 | 1,050 | 1,100 | 24,000 | 11,000 |
| 1994-05-25 | 1,060 | 1,100 | 1,050 | 1,050 | 26,000 | 10,500 |
| 1994-05-24 | 1,050 | 1,090 | 1,050 | 1,080 | 30,000 | 10,800 |
| 1994-05-23 | 1,070 | 1,070 | 1,050 | 1,050 | 22,000 | 10,500 |
| 1994-05-20 | 1,090 | 1,090 | 1,070 | 1,070 | 30,000 | 10,700 |
| 1994-05-19 | 1,100 | 1,110 | 1,070 | 1,090 | 18,000 | 10,900 |
| 1994-05-18 | 1,140 | 1,160 | 1,100 | 1,120 | 249,000 | 11,200 |
| 1994-05-17 | 1,020 | 1,120 | 1,010 | 1,110 | 168,000 | 11,100 |
| 1994-05-16 | 1,010 | 1,030 | 1,000 | 1,010 | 27,000 | 10,100 |
| 1994-05-13 | 979 | 1,030 | 972 | 1,030 | 64,000 | 10,300 |
| 1994-05-12 | 972 | 972 | 952 | 952 | 2,000 | 9,520 |
| 1994-05-11 | 969 | 980 | 969 | 972 | 14,000 | 9,720 |
| 1994-05-10 | 979 | 979 | 969 | 969 | 6,000 | 9,690 |
| 1994-05-06 | 950 | 980 | 950 | 980 | 11,000 | 9,800 |
| 1994-05-02 | 940 | 950 | 930 | 950 | 9,000 | 9,500 |
| 1994-04-28 | 950 | 950 | 949 | 950 | 14,000 | 9,500 |
| 1994-04-27 | 965 | 965 | 962 | 963 | 3,000 | 9,630 |
| 1994-04-26 | 980 | 980 | 959 | 965 | 24,000 | 9,650 |
| 1994-04-25 | 970 | 981 | 969 | 981 | 18,000 | 9,810 |
| 1994-04-22 | 992 | 1,010 | 980 | 980 | 30,000 | 9,800 |
| 1994-04-21 | 980 | 990 | 970 | 990 | 43,000 | 9,900 |
| 1994-04-20 | 1,020 | 1,030 | 990 | 990 | 64,000 | 9,900 |
| 1994-04-19 | 990 | 1,020 | 990 | 1,020 | 41,000 | 10,200 |
| 1994-04-18 | 1,010 | 1,020 | 990 | 1,000 | 32,000 | 10,000 |
| 1994-04-15 | 1,020 | 1,040 | 990 | 1,010 | 126,000 | 10,100 |
| 1994-04-14 | 940 | 1,020 | 940 | 1,020 | 134,000 | 10,200 |
| 1994-04-13 | 913 | 940 | 910 | 940 | 40,000 | 9,400 |
| 1994-04-12 | 900 | 928 | 900 | 923 | 25,000 | 9,230 |
| 1994-04-11 | 890 | 890 | 890 | 890 | 9,000 | 8,900 |
| 1994-04-08 | 900 | 915 | 890 | 890 | 18,000 | 8,900 |
| 1994-04-07 | 897 | 897 | 890 | 890 | 6,000 | 8,900 |
| 1994-04-06 | 896 | 915 | 896 | 897 | 26,000 | 8,970 |
| 1994-04-05 | 885 | 900 | 885 | 891 | 30,000 | 8,910 |
| 1994-04-04 | 915 | 915 | 895 | 895 | 17,000 | 8,950 |
| 1994-04-01 | 905 | 934 | 905 | 915 | 61,000 | 9,150 |
| 1994-03-31 | 939 | 946 | 900 | 900 | 103,000 | 9,000 |
| 1994-03-30 | 894 | 950 | 875 | 949 | 181,000 | 9,490 |
| 1994-03-29 | 845 | 915 | 841 | 914 | 142,000 | 9,140 |
| 1994-03-25 | 812 | 812 | 795 | 795 | 12,000 | 7,950 |
| 1994-03-24 | 795 | 802 | 795 | 802 | 11,000 | 8,020 |
| 1994-03-23 | 799 | 799 | 793 | 793 | 6,000 | 7,930 |
| 1994-03-22 | 808 | 810 | 793 | 795 | 21,000 | 7,950 |
| 1994-03-18 | 798 | 810 | 787 | 810 | 36,000 | 8,100 |
| 1994-03-17 | 799 | 802 | 799 | 800 | 4,000 | 8,000 |
| 1994-03-16 | 808 | 808 | 786 | 802 | 25,000 | 8,020 |
| 1994-03-15 | 810 | 810 | 809 | 810 | 8,000 | 8,100 |
| 1994-03-14 | 803 | 810 | 800 | 810 | 7,000 | 8,100 |
| 1994-03-11 | 809 | 810 | 801 | 803 | 8,000 | 8,030 |
| 1994-03-10 | 816 | 816 | 810 | 810 | 6,000 | 8,100 |
| 1994-03-09 | 820 | 821 | 811 | 816 | 6,000 | 8,160 |
| 1994-03-08 | 810 | 825 | 810 | 820 | 6,000 | 8,200 |
| 1994-03-07 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1994-03-04 | 795 | 810 | 795 | 810 | 10,000 | 8,100 |
| 1994-03-03 | 800 | 800 | 795 | 795 | 4,000 | 7,950 |
| 1994-03-02 | 829 | 829 | 800 | 800 | 13,000 | 8,000 |
| 1994-03-01 | 811 | 820 | 811 | 819 | 10,000 | 8,190 |
| 1994-02-28 | 830 | 830 | 820 | 820 | 14,000 | 8,200 |
| 1994-02-25 | 840 | 840 | 825 | 830 | 27,000 | 8,300 |
| 1994-02-24 | 801 | 850 | 801 | 841 | 28,000 | 8,410 |
| 1994-02-23 | 795 | 800 | 795 | 800 | 2,000 | 8,000 |
| 1994-02-22 | 785 | 800 | 785 | 800 | 15,000 | 8,000 |
| 1994-02-18 | 769 | 770 | 769 | 770 | 12,000 | 7,700 |
| 1994-02-17 | 770 | 770 | 770 | 770 | 9,000 | 7,700 |
| 1994-02-16 | 766 | 790 | 765 | 765 | 20,000 | 7,650 |
| 1994-02-15 | 761 | 766 | 761 | 763 | 16,000 | 7,630 |
| 1994-02-14 | 805 | 806 | 791 | 801 | 25,000 | 8,010 |
| 1994-02-10 | 821 | 840 | 820 | 835 | 34,000 | 8,350 |
| 1994-02-09 | 812 | 826 | 800 | 801 | 43,000 | 8,010 |
| 1994-02-08 | 771 | 801 | 771 | 800 | 57,000 | 8,000 |
| 1994-02-07 | 771 | 771 | 771 | 771 | 1,000 | 7,710 |
| 1994-02-04 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1994-02-03 | 790 | 790 | 761 | 761 | 9,000 | 7,610 |
| 1994-02-02 | 795 | 795 | 780 | 780 | 9,000 | 7,800 |
| 1994-02-01 | 820 | 820 | 796 | 800 | 67,000 | 8,000 |
| 1994-01-31 | 819 | 820 | 819 | 820 | 34,000 | 8,200 |
| 1994-01-28 | 779 | 779 | 755 | 760 | 20,000 | 7,600 |
| 1994-01-27 | 820 | 820 | 800 | 800 | 19,000 | 8,000 |
| 1994-01-26 | 781 | 800 | 780 | 800 | 19,000 | 8,000 |
| 1994-01-25 | 731 | 750 | 731 | 750 | 9,000 | 7,500 |
| 1994-01-24 | 741 | 741 | 741 | 741 | 2,000 | 7,410 |
| 1994-01-21 | 779 | 780 | 770 | 770 | 5,000 | 7,700 |
| 1994-01-20 | 762 | 780 | 762 | 779 | 7,000 | 7,790 |
| 1994-01-19 | 706 | 761 | 706 | 761 | 15,000 | 7,610 |
| 1994-01-18 | 720 | 720 | 706 | 706 | 9,000 | 7,060 |
| 1994-01-17 | 703 | 721 | 703 | 721 | 5,000 | 7,210 |
| 1994-01-14 | 690 | 713 | 690 | 713 | 21,000 | 7,130 |
| 1994-01-12 | 645 | 660 | 645 | 660 | 14,000 | 6,600 |
| 1994-01-11 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1994-01-10 | 640 | 650 | 640 | 640 | 5,000 | 6,400 |
| 1994-01-07 | 630 | 640 | 630 | 640 | 4,000 | 6,400 |
| 1994-01-06 | 635 | 635 | 630 | 630 | 9,000 | 6,300 |
| 1994-01-05 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
