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
1994-12-308608778578775,0001,754
1994-12-298798798678677,0001,734
1994-12-288788808788807,0001,760
1994-12-2785088085087021,0001,740
1994-12-2683986083986030,0001,720
1994-12-228308308298293,0001,658
1994-12-2184085082082035,0001,640
1994-12-2082584081684014,0001,680
1994-12-1982082080681622,0001,632
1994-12-168218298218229,0001,644
1994-12-158208208208201,0001,640
1994-12-148308308308309,0001,660
1994-12-138608608308307,0001,660
1994-12-128808818508506,0001,700
1994-12-0989990089089020,0001,780
1994-12-0786088086088012,0001,760
1994-12-068608608558578,0001,714
1994-12-0587087586587015,0001,740
1994-12-028808808708704,0001,740
1994-12-018808808708704,0001,740
1994-11-308558708558605,0001,720
1994-11-2983985883485015,0001,700
1994-11-2885186084884817,0001,696
1994-11-2583185083085017,0001,700
1994-11-2288288287087010,0001,740
1994-11-219109108828824,0001,764
1994-11-189009009009001,0001,800
1994-11-1790191090191010,0001,820
1994-11-1691091090291010,0001,820
1994-11-158819108819009,0001,800
1994-11-148708808708803,0001,760
1994-11-1190090087088029,0001,760
1994-11-1094994990590516,0001,810
1994-11-0997897896096016,0001,920
1994-11-081,0401,040970980130,0001,960
1994-11-071,0001,0001,0001,00090,0002,000
1994-11-048999008999004,0001,800
1994-11-029199209199207,0001,840
1994-10-319009009009006,0001,800
1994-10-2892092090090018,0001,800
1994-10-2791092088092013,0001,840
1994-10-269059059009006,0001,800
1994-10-258998998958952,0001,790
1994-10-249109109009006,0001,800
1994-10-2192092091091014,0001,820
1994-10-209209209139209,0001,840
1994-10-199409409409406,0001,880
1994-10-1887594087594036,0001,880
1994-10-178658658658653,0001,730
1994-10-1488989087187115,0001,742
1994-10-138898898898891,0001,778
1994-10-1288089087989017,0001,780
1994-10-118518808508808,0001,760
1994-10-078308308308306,0001,660
1994-10-068508508508501,0001,700
1994-10-058408508408506,0001,700
1994-10-048498518498505,0001,700
1994-10-0383586083585024,0001,700
1994-09-308228228168227,0001,644
1994-09-298118388118315,0001,662
1994-09-288058078058074,0001,614
1994-09-2782182180680611,0001,612
1994-09-2684084080180114,0001,602
1994-09-2284084083083512,0001,670
1994-09-218508508398406,0001,680
1994-09-208608608608603,0001,720
1994-09-198608608608602,0001,720
1994-09-168608658608614,0001,722
1994-09-148608608608601,0001,720
1994-09-1390090088088012,0001,760
1994-09-129009008999004,0001,800
1994-09-089009009009001,0001,800
1994-09-0790090089389320,0001,786
1994-09-0689189588689513,0001,790
1994-09-0588589088088011,0001,760
1994-09-029009008858853,0001,770
1994-09-019009009009009,0001,800
1994-08-309299309259254,0001,850
1994-08-299309309309306,0001,860
1994-08-258708708708702,0001,740
1994-08-248518518518512,0001,702
1994-08-238608608458467,0001,692
1994-08-228808808808809,0001,760
1994-08-1990090090090010,0001,800
1994-08-189309399299295,0001,858
1994-08-179309309309307,0001,860
1994-08-169309409309408,0001,880
1994-08-129259299259293,0001,858
1994-08-119249249249243,0001,848
1994-08-109359359259253,0001,850
1994-08-099309339309318,0001,862
1994-08-0595595594594511,0001,890
1994-08-049609609559552,0001,910
1994-08-039709709609603,0001,920
1994-08-029559559559551,0001,910
1994-08-019459459459451,0001,890
1994-07-299409609409504,0001,900
1994-07-289359359359353,0001,870
1994-07-279709709699697,0001,938
1994-07-261,0001,0009709756,0001,950
1994-07-251,0001,0001,0001,0001,0002,000
1994-07-221,0201,0201,0001,00013,0002,000
1994-07-211,0301,0301,0301,0304,0002,060
1994-07-201,0301,0301,0001,03022,0002,060
1994-07-191,0101,0201,0101,0207,0002,040
1994-07-181,0201,0201,0001,0005,0002,000
1994-07-151,0101,0201,0101,02011,0002,040
1994-07-141,0001,0201,0001,0204,0002,040
1994-07-131,0201,0201,0001,00013,0002,000
1994-07-121,0201,0301,0201,0302,0002,060
1994-07-111,0401,0401,0201,0203,0002,040
1994-07-081,0301,0301,0201,0206,0002,040
1994-07-071,0301,0301,0201,0202,0002,040
1994-07-061,0701,0701,0401,04018,0002,080
1994-07-051,0601,0701,0601,0708,0002,140
1994-07-041,0701,0701,0401,0408,0002,080
1994-07-011,0901,0901,0901,0907,0002,180
1994-06-301,0101,0801,0001,08015,0002,160
1994-06-291,0101,0201,0001,0205,0002,040
1994-06-281,0201,0301,0101,02015,0002,040
1994-06-271,0301,0301,0001,00010,0002,000
1994-06-241,0901,0901,0501,0508,0002,100
1994-06-231,0601,0601,0601,0603,0002,120
1994-06-221,0501,0701,0501,05013,0002,100
1994-06-211,0801,1001,0801,08023,0002,160
1994-06-201,1001,1201,1001,12037,0002,240
1994-06-171,0801,0901,0801,09022,0002,180
1994-06-161,0901,0901,0701,08016,0002,160
1994-06-151,0801,1001,0701,10026,0002,200
1994-06-141,1001,1001,0601,06019,0002,120
1994-06-131,0901,1001,0801,10022,0002,200
1994-06-101,0501,0901,0301,06026,0002,120
1994-06-091,0601,0701,0601,06017,0002,120
1994-06-081,0401,0701,0301,07017,0002,140
1994-06-071,0301,0601,0301,03011,0002,060
1994-06-061,0601,0701,0301,0709,0002,140
1994-06-031,0901,1001,0801,08023,0002,160
1994-06-021,0601,1001,0501,08058,0002,160
1994-06-011,0401,0501,0301,05025,0002,100
1994-05-311,0601,0601,0201,03014,0002,060
1994-05-301,0801,0801,0601,0608,0002,120
1994-05-271,1001,1001,0701,10029,0002,200
1994-05-261,0701,1001,0501,10024,0002,200
1994-05-251,0601,1001,0501,05026,0002,100
1994-05-241,0501,0901,0501,08030,0002,160
1994-05-231,0701,0701,0501,05022,0002,100
1994-05-201,0901,0901,0701,07030,0002,140
1994-05-191,1001,1101,0701,09018,0002,180
1994-05-181,1401,1601,1001,120249,0002,240
1994-05-171,0201,1201,0101,110168,0002,220
1994-05-161,0101,0301,0001,01027,0002,020
1994-05-139791,0309721,03064,0002,060
1994-05-129729729529522,0001,904
1994-05-1196998096997214,0001,944
1994-05-109799799699696,0001,938
1994-05-0695098095098011,0001,960
1994-05-029409509309509,0001,900
1994-04-2895095094995014,0001,900
1994-04-279659659629633,0001,926
1994-04-2698098095996524,0001,930
1994-04-2597098196998118,0001,962
1994-04-229921,01098098030,0001,960
1994-04-2198099097099043,0001,980
1994-04-201,0201,03099099064,0001,980
1994-04-199901,0209901,02041,0002,040
1994-04-181,0101,0209901,00032,0002,000
1994-04-151,0201,0409901,010126,0002,020
1994-04-149401,0209401,020134,0002,040
1994-04-1391394091094040,0001,880
1994-04-1290092890092325,0001,846
1994-04-118908908908909,0001,780
1994-04-0890091589089018,0001,780
1994-04-078978978908906,0001,780
1994-04-0689691589689726,0001,794
1994-04-0588590088589130,0001,782
1994-04-0491591589589517,0001,790
1994-04-0190593490591561,0001,830
1994-03-31939946900900103,0001,800
1994-03-30894950875949181,0001,898
1994-03-29845915841914142,0001,828
1994-03-2581281279579512,0001,590
1994-03-2479580279580211,0001,604
1994-03-237997997937936,0001,586
1994-03-2280881079379521,0001,590
1994-03-1879881078781036,0001,620
1994-03-177998027998004,0001,600
1994-03-1680880878680225,0001,604
1994-03-158108108098108,0001,620
1994-03-148038108008107,0001,620
1994-03-118098108018038,0001,606
1994-03-108168168108106,0001,620
1994-03-098208218118166,0001,632
1994-03-088108258108206,0001,640
1994-03-078108108108104,0001,620
1994-03-0479581079581010,0001,620
1994-03-038008007957954,0001,590
1994-03-0282982980080013,0001,600
1994-03-0181182081181910,0001,638
1994-02-2883083082082014,0001,640
1994-02-2584084082583027,0001,660
1994-02-2480185080184128,0001,682
1994-02-237958007958002,0001,600
1994-02-2278580078580015,0001,600
1994-02-1876977076977012,0001,540
1994-02-177707707707709,0001,540
1994-02-1676679076576520,0001,530
1994-02-1576176676176316,0001,526
1994-02-1480580679180125,0001,602
1994-02-1082184082083534,0001,670
1994-02-0981282680080143,0001,602
1994-02-0877180177180057,0001,600
1994-02-077717717717711,0001,542
1994-02-047607607607605,0001,520
1994-02-037907907617619,0001,522
1994-02-027957957807809,0001,560
1994-02-0182082079680067,0001,600
1994-01-3181982081982034,0001,640
1994-01-2877977975576020,0001,520
1994-01-2782082080080019,0001,600
1994-01-2678180078080019,0001,600
1994-01-257317507317509,0001,500
1994-01-247417417417412,0001,482
1994-01-217797807707705,0001,540
1994-01-207627807627797,0001,558
1994-01-1970676170676115,0001,522
1994-01-187207207067069,0001,412
1994-01-177037217037215,0001,442
1994-01-1469071369071321,0001,426
1994-01-1264566064566014,0001,320
1994-01-116416416416411,0001,282
1994-01-106406506406405,0001,280
1994-01-076306406306404,0001,280
1994-01-066356356306309,0001,260
1994-01-056306306306302,0001,260

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