6946 日本アビオニクス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 800 | 800 | 800 | 800 | 8,000 | 1,600 |
| 1995-12-28 | 788 | 790 | 788 | 790 | 7,000 | 1,580 |
| 1995-12-27 | 773 | 773 | 770 | 770 | 7,000 | 1,540 |
| 1995-12-26 | 798 | 798 | 787 | 787 | 7,000 | 1,574 |
| 1995-12-25 | 800 | 800 | 765 | 770 | 7,000 | 1,540 |
| 1995-12-22 | 795 | 795 | 795 | 795 | 3,000 | 1,590 |
| 1995-12-21 | 785 | 785 | 773 | 785 | 9,000 | 1,570 |
| 1995-12-20 | 760 | 776 | 759 | 775 | 8,000 | 1,550 |
| 1995-12-19 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 1995-12-18 | 785 | 785 | 770 | 770 | 7,000 | 1,540 |
| 1995-12-15 | 800 | 800 | 782 | 782 | 14,000 | 1,564 |
| 1995-12-14 | 813 | 813 | 799 | 800 | 6,000 | 1,600 |
| 1995-12-13 | 834 | 835 | 832 | 832 | 4,000 | 1,664 |
| 1995-12-12 | 858 | 858 | 834 | 834 | 9,000 | 1,668 |
| 1995-12-11 | 909 | 909 | 899 | 899 | 12,000 | 1,798 |
| 1995-12-08 | 888 | 900 | 870 | 900 | 69,000 | 1,800 |
| 1995-12-07 | 834 | 870 | 833 | 860 | 53,000 | 1,720 |
| 1995-12-06 | 820 | 895 | 820 | 890 | 79,000 | 1,780 |
| 1995-12-05 | 732 | 801 | 731 | 800 | 51,000 | 1,600 |
| 1995-12-04 | 730 | 731 | 730 | 731 | 12,000 | 1,462 |
| 1995-12-01 | 681 | 700 | 681 | 691 | 9,000 | 1,382 |
| 1995-11-30 | 681 | 681 | 680 | 680 | 2,000 | 1,360 |
| 1995-11-29 | 661 | 661 | 661 | 661 | 2,000 | 1,322 |
| 1995-11-28 | 680 | 680 | 660 | 660 | 7,000 | 1,320 |
| 1995-11-24 | 680 | 680 | 680 | 680 | 11,000 | 1,360 |
| 1995-11-22 | 680 | 680 | 680 | 680 | 11,000 | 1,360 |
| 1995-11-21 | 685 | 685 | 680 | 680 | 5,000 | 1,360 |
| 1995-11-20 | 685 | 685 | 685 | 685 | 7,000 | 1,370 |
| 1995-11-17 | 681 | 681 | 680 | 680 | 5,000 | 1,360 |
| 1995-11-16 | 681 | 681 | 681 | 681 | 2,000 | 1,362 |
| 1995-11-15 | 685 | 685 | 685 | 685 | 2,000 | 1,370 |
| 1995-11-13 | 685 | 686 | 685 | 685 | 5,000 | 1,370 |
| 1995-11-10 | 695 | 695 | 685 | 685 | 3,000 | 1,370 |
| 1995-11-09 | 690 | 690 | 690 | 690 | 4,000 | 1,380 |
| 1995-11-08 | 699 | 699 | 681 | 685 | 10,000 | 1,370 |
| 1995-11-07 | 685 | 690 | 685 | 685 | 15,000 | 1,370 |
| 1995-11-06 | 690 | 690 | 685 | 685 | 3,000 | 1,370 |
| 1995-11-02 | 692 | 692 | 670 | 670 | 10,000 | 1,340 |
| 1995-11-01 | 682 | 682 | 682 | 682 | 1,000 | 1,364 |
| 1995-10-31 | 690 | 690 | 681 | 681 | 16,000 | 1,362 |
| 1995-10-30 | 695 | 695 | 690 | 690 | 2,000 | 1,380 |
| 1995-10-27 | 718 | 720 | 710 | 710 | 4,000 | 1,420 |
| 1995-10-26 | 728 | 728 | 728 | 728 | 5,000 | 1,456 |
| 1995-10-25 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1995-10-24 | 729 | 729 | 700 | 700 | 3,000 | 1,400 |
| 1995-10-23 | 729 | 729 | 710 | 710 | 8,000 | 1,420 |
| 1995-10-20 | 699 | 710 | 698 | 710 | 19,000 | 1,420 |
| 1995-10-19 | 699 | 699 | 699 | 699 | 5,000 | 1,398 |
| 1995-10-18 | 675 | 675 | 673 | 673 | 3,000 | 1,346 |
| 1995-10-16 | 674 | 674 | 674 | 674 | 1,000 | 1,348 |
| 1995-10-12 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1995-10-11 | 700 | 701 | 700 | 701 | 7,000 | 1,402 |
| 1995-10-09 | 681 | 700 | 681 | 700 | 2,000 | 1,400 |
| 1995-10-06 | 671 | 680 | 670 | 680 | 14,000 | 1,360 |
| 1995-10-05 | 672 | 672 | 672 | 672 | 2,000 | 1,344 |
| 1995-10-03 | 690 | 690 | 670 | 670 | 13,000 | 1,340 |
| 1995-10-02 | 680 | 680 | 680 | 680 | 3,000 | 1,360 |
| 1995-09-29 | 680 | 680 | 680 | 680 | 4,000 | 1,360 |
| 1995-09-28 | 680 | 680 | 680 | 680 | 8,000 | 1,360 |
| 1995-09-27 | 695 | 695 | 685 | 685 | 5,000 | 1,370 |
| 1995-09-26 | 700 | 700 | 700 | 700 | 5,000 | 1,400 |
| 1995-09-22 | 690 | 690 | 660 | 660 | 3,000 | 1,320 |
| 1995-09-21 | 706 | 706 | 700 | 700 | 11,000 | 1,400 |
| 1995-09-20 | 710 | 710 | 703 | 706 | 3,000 | 1,412 |
| 1995-09-18 | 700 | 710 | 700 | 710 | 9,000 | 1,420 |
| 1995-09-14 | 725 | 725 | 705 | 715 | 8,000 | 1,430 |
| 1995-09-13 | 735 | 735 | 735 | 735 | 1,000 | 1,470 |
| 1995-09-12 | 721 | 730 | 721 | 730 | 8,000 | 1,460 |
| 1995-09-11 | 731 | 740 | 720 | 720 | 17,000 | 1,440 |
| 1995-09-08 | 710 | 720 | 710 | 720 | 5,000 | 1,440 |
| 1995-09-07 | 720 | 720 | 710 | 710 | 8,000 | 1,420 |
| 1995-09-06 | 695 | 700 | 695 | 700 | 8,000 | 1,400 |
| 1995-09-05 | 701 | 701 | 690 | 695 | 15,000 | 1,390 |
| 1995-09-04 | 700 | 720 | 700 | 701 | 10,000 | 1,402 |
| 1995-09-01 | 700 | 700 | 681 | 681 | 7,000 | 1,362 |
| 1995-08-31 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1995-08-30 | 699 | 701 | 699 | 700 | 17,000 | 1,400 |
| 1995-08-29 | 660 | 670 | 660 | 670 | 4,000 | 1,340 |
| 1995-08-25 | 670 | 670 | 670 | 670 | 6,000 | 1,340 |
| 1995-08-24 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1995-08-23 | 694 | 694 | 680 | 680 | 3,000 | 1,360 |
| 1995-08-22 | 670 | 695 | 670 | 695 | 10,000 | 1,390 |
| 1995-08-21 | 675 | 675 | 670 | 670 | 4,000 | 1,340 |
| 1995-08-18 | 640 | 665 | 640 | 665 | 5,000 | 1,330 |
| 1995-08-17 | 670 | 670 | 651 | 651 | 6,000 | 1,302 |
| 1995-08-16 | 650 | 670 | 650 | 670 | 18,000 | 1,340 |
| 1995-08-14 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 1995-08-11 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1995-08-10 | 602 | 602 | 600 | 600 | 2,000 | 1,200 |
| 1995-08-09 | 625 | 625 | 620 | 620 | 2,000 | 1,240 |
| 1995-08-08 | 620 | 620 | 620 | 620 | 3,000 | 1,240 |
| 1995-08-07 | 640 | 640 | 640 | 640 | 1,000 | 1,280 |
| 1995-08-04 | 640 | 650 | 640 | 640 | 4,000 | 1,280 |
| 1995-08-03 | 640 | 640 | 640 | 640 | 2,000 | 1,280 |
| 1995-08-02 | 630 | 630 | 610 | 610 | 2,000 | 1,220 |
| 1995-08-01 | 620 | 620 | 620 | 620 | 2,000 | 1,240 |
| 1995-07-31 | 620 | 620 | 620 | 620 | 6,000 | 1,240 |
| 1995-07-28 | 624 | 624 | 620 | 620 | 4,000 | 1,240 |
| 1995-07-27 | 626 | 626 | 611 | 611 | 5,000 | 1,222 |
| 1995-07-26 | 646 | 646 | 646 | 646 | 7,000 | 1,292 |
| 1995-07-24 | 626 | 626 | 626 | 626 | 1,000 | 1,252 |
| 1995-07-20 | 620 | 625 | 620 | 625 | 6,000 | 1,250 |
| 1995-07-19 | 679 | 679 | 667 | 667 | 11,000 | 1,334 |
| 1995-07-18 | 668 | 680 | 667 | 680 | 10,000 | 1,360 |
| 1995-07-17 | 662 | 676 | 662 | 663 | 7,000 | 1,326 |
| 1995-07-14 | 643 | 660 | 643 | 660 | 17,000 | 1,320 |
| 1995-07-13 | 628 | 641 | 628 | 640 | 10,000 | 1,280 |
| 1995-07-12 | 624 | 629 | 624 | 629 | 2,000 | 1,258 |
| 1995-07-11 | 612 | 612 | 608 | 608 | 4,000 | 1,216 |
| 1995-07-10 | 615 | 620 | 605 | 617 | 26,000 | 1,234 |
| 1995-07-07 | 560 | 595 | 560 | 595 | 10,000 | 1,190 |
| 1995-07-06 | 529 | 549 | 529 | 540 | 3,000 | 1,080 |
| 1995-07-05 | 528 | 528 | 528 | 528 | 1,000 | 1,056 |
| 1995-07-04 | 558 | 558 | 558 | 558 | 4,000 | 1,116 |
| 1995-07-03 | 559 | 559 | 558 | 558 | 3,000 | 1,116 |
| 1995-06-30 | 569 | 569 | 559 | 559 | 5,000 | 1,118 |
| 1995-06-29 | 571 | 572 | 571 | 571 | 3,000 | 1,142 |
| 1995-06-28 | 571 | 571 | 571 | 571 | 3,000 | 1,142 |
| 1995-06-27 | 590 | 590 | 581 | 581 | 11,000 | 1,162 |
| 1995-06-21 | 511 | 511 | 511 | 511 | 3,000 | 1,022 |
| 1995-06-20 | 511 | 511 | 501 | 501 | 28,000 | 1,002 |
| 1995-06-16 | 500 | 501 | 500 | 501 | 2,000 | 1,002 |
| 1995-06-15 | 486 | 486 | 486 | 486 | 1,000 | 972 |
| 1995-06-14 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 1995-06-13 | 481 | 485 | 481 | 484 | 8,000 | 968 |
| 1995-06-12 | 492 | 492 | 485 | 485 | 3,000 | 970 |
| 1995-06-09 | 481 | 484 | 481 | 482 | 7,000 | 964 |
| 1995-06-08 | 500 | 500 | 490 | 491 | 11,000 | 982 |
| 1995-06-07 | 531 | 531 | 520 | 520 | 3,000 | 1,040 |
| 1995-06-06 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 1995-06-02 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1995-06-01 | 551 | 551 | 530 | 530 | 6,000 | 1,060 |
| 1995-05-31 | 551 | 551 | 551 | 551 | 1,000 | 1,102 |
| 1995-05-30 | 550 | 550 | 550 | 550 | 2,000 | 1,100 |
| 1995-05-29 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1995-05-26 | 591 | 591 | 571 | 590 | 8,000 | 1,180 |
| 1995-05-25 | 581 | 581 | 570 | 570 | 3,000 | 1,140 |
| 1995-05-23 | 590 | 590 | 590 | 590 | 6,000 | 1,180 |
| 1995-05-22 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1995-05-19 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
| 1995-05-18 | 591 | 591 | 591 | 591 | 2,000 | 1,182 |
| 1995-05-16 | 595 | 595 | 591 | 591 | 2,000 | 1,182 |
| 1995-05-12 | 591 | 591 | 591 | 591 | 3,000 | 1,182 |
| 1995-05-11 | 615 | 615 | 590 | 590 | 21,000 | 1,180 |
| 1995-05-10 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 1995-05-09 | 610 | 620 | 610 | 620 | 5,000 | 1,240 |
| 1995-05-08 | 612 | 612 | 610 | 610 | 2,000 | 1,220 |
| 1995-05-02 | 620 | 620 | 602 | 602 | 6,000 | 1,204 |
| 1995-05-01 | 601 | 601 | 600 | 600 | 3,000 | 1,200 |
| 1995-04-27 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1995-04-26 | 620 | 620 | 600 | 601 | 21,000 | 1,202 |
| 1995-04-25 | 615 | 615 | 615 | 615 | 4,000 | 1,230 |
| 1995-04-24 | 620 | 620 | 615 | 615 | 5,000 | 1,230 |
| 1995-04-21 | 595 | 595 | 593 | 593 | 22,000 | 1,186 |
| 1995-04-20 | 600 | 600 | 599 | 600 | 17,000 | 1,200 |
| 1995-04-19 | 620 | 620 | 620 | 620 | 1,000 | 1,240 |
| 1995-04-18 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1995-04-17 | 602 | 602 | 602 | 602 | 1,000 | 1,204 |
| 1995-04-14 | 606 | 606 | 603 | 603 | 2,000 | 1,206 |
| 1995-04-13 | 619 | 620 | 606 | 606 | 4,000 | 1,212 |
| 1995-04-12 | 619 | 620 | 601 | 601 | 21,000 | 1,202 |
| 1995-04-10 | 619 | 619 | 619 | 619 | 2,000 | 1,238 |
| 1995-04-07 | 620 | 620 | 620 | 620 | 3,000 | 1,240 |
| 1995-04-06 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
| 1995-04-05 | 619 | 619 | 619 | 619 | 6,000 | 1,238 |
| 1995-04-04 | 650 | 659 | 650 | 659 | 5,000 | 1,318 |
| 1995-04-03 | 659 | 659 | 659 | 659 | 1,000 | 1,318 |
| 1995-03-31 | 651 | 660 | 650 | 660 | 8,000 | 1,320 |
| 1995-03-30 | 651 | 651 | 651 | 651 | 2,000 | 1,302 |
| 1995-03-29 | 652 | 652 | 651 | 651 | 2,000 | 1,302 |
| 1995-03-28 | 625 | 650 | 625 | 650 | 5,000 | 1,300 |
| 1995-03-27 | 619 | 619 | 614 | 615 | 28,000 | 1,230 |
| 1995-03-24 | 638 | 638 | 629 | 629 | 9,000 | 1,258 |
| 1995-03-22 | 651 | 651 | 645 | 649 | 9,000 | 1,298 |
| 1995-03-13 | 709 | 720 | 700 | 720 | 4,000 | 1,440 |
| 1995-03-09 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 1995-03-08 | 740 | 740 | 739 | 739 | 6,000 | 1,478 |
| 1995-03-07 | 695 | 760 | 695 | 760 | 18,000 | 1,520 |
| 1995-03-06 | 660 | 695 | 660 | 695 | 8,000 | 1,390 |
| 1995-03-03 | 684 | 684 | 665 | 665 | 16,000 | 1,330 |
| 1995-03-02 | 680 | 685 | 680 | 685 | 3,000 | 1,370 |
| 1995-03-01 | 680 | 681 | 680 | 680 | 11,000 | 1,360 |
| 1995-02-28 | 680 | 690 | 680 | 690 | 9,000 | 1,380 |
| 1995-02-24 | 720 | 720 | 720 | 720 | 7,000 | 1,440 |
| 1995-02-22 | 681 | 700 | 681 | 700 | 6,000 | 1,400 |
| 1995-02-21 | 680 | 680 | 680 | 680 | 8,000 | 1,360 |
| 1995-02-17 | 695 | 700 | 695 | 700 | 3,000 | 1,400 |
| 1995-02-16 | 701 | 701 | 700 | 700 | 2,000 | 1,400 |
| 1995-02-15 | 701 | 701 | 700 | 700 | 4,000 | 1,400 |
| 1995-02-14 | 710 | 710 | 710 | 710 | 3,000 | 1,420 |
| 1995-02-13 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
| 1995-02-10 | 740 | 740 | 720 | 720 | 9,000 | 1,440 |
| 1995-02-08 | 750 | 750 | 730 | 730 | 3,000 | 1,460 |
| 1995-02-07 | 711 | 730 | 711 | 730 | 6,000 | 1,460 |
| 1995-02-06 | 730 | 730 | 701 | 701 | 12,000 | 1,402 |
| 1995-02-03 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1995-02-02 | 770 | 775 | 770 | 770 | 3,000 | 1,540 |
| 1995-02-01 | 775 | 775 | 750 | 750 | 11,000 | 1,500 |
| 1995-01-31 | 775 | 780 | 775 | 780 | 9,000 | 1,560 |
| 1995-01-30 | 790 | 795 | 790 | 795 | 3,000 | 1,590 |
| 1995-01-27 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1995-01-26 | 845 | 845 | 820 | 820 | 10,000 | 1,640 |
| 1995-01-25 | 817 | 837 | 817 | 837 | 16,000 | 1,674 |
| 1995-01-24 | 817 | 817 | 817 | 817 | 9,000 | 1,634 |
| 1995-01-13 | 890 | 890 | 886 | 887 | 6,000 | 1,774 |
| 1995-01-12 | 896 | 900 | 896 | 896 | 8,000 | 1,792 |
| 1995-01-11 | 885 | 897 | 885 | 895 | 17,000 | 1,790 |
| 1995-01-10 | 899 | 899 | 890 | 895 | 14,000 | 1,790 |
| 1995-01-09 | 907 | 907 | 907 | 907 | 3,000 | 1,814 |
| 1995-01-06 | 915 | 915 | 915 | 915 | 2,000 | 1,830 |
| 1995-01-05 | 877 | 935 | 877 | 935 | 39,000 | 1,870 |
| 1995-01-04 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
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
