6946 日本アビオニクス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 615 | 615 | 615 | 615 | 1,000 | 1,230 |
| 1996-12-26 | 621 | 621 | 611 | 611 | 15,000 | 1,222 |
| 1996-12-25 | 581 | 590 | 581 | 581 | 9,000 | 1,162 |
| 1996-12-24 | 583 | 590 | 581 | 581 | 44,000 | 1,162 |
| 1996-12-20 | 582 | 582 | 581 | 581 | 8,000 | 1,162 |
| 1996-12-19 | 621 | 621 | 581 | 581 | 7,000 | 1,162 |
| 1996-12-18 | 632 | 633 | 621 | 621 | 9,000 | 1,242 |
| 1996-12-17 | 636 | 636 | 633 | 633 | 4,000 | 1,266 |
| 1996-12-16 | 650 | 650 | 631 | 631 | 5,000 | 1,262 |
| 1996-12-13 | 656 | 656 | 651 | 651 | 2,000 | 1,302 |
| 1996-12-12 | 660 | 660 | 656 | 656 | 3,000 | 1,312 |
| 1996-12-11 | 670 | 670 | 670 | 670 | 12,000 | 1,340 |
| 1996-12-10 | 666 | 670 | 666 | 670 | 17,000 | 1,340 |
| 1996-12-09 | 669 | 670 | 656 | 656 | 9,000 | 1,312 |
| 1996-12-06 | 670 | 670 | 670 | 670 | 72,000 | 1,340 |
| 1996-12-05 | 679 | 695 | 677 | 695 | 5,000 | 1,390 |
| 1996-12-04 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1996-12-03 | 684 | 690 | 684 | 690 | 2,000 | 1,380 |
| 1996-12-02 | 684 | 684 | 670 | 670 | 4,000 | 1,340 |
| 1996-11-29 | 682 | 695 | 680 | 695 | 10,000 | 1,390 |
| 1996-11-28 | 685 | 685 | 685 | 685 | 3,000 | 1,370 |
| 1996-11-27 | 681 | 701 | 681 | 695 | 9,000 | 1,390 |
| 1996-11-26 | 710 | 710 | 695 | 695 | 9,000 | 1,390 |
| 1996-11-25 | 689 | 689 | 685 | 685 | 4,000 | 1,370 |
| 1996-11-22 | 701 | 701 | 686 | 686 | 3,000 | 1,372 |
| 1996-11-21 | 710 | 710 | 700 | 700 | 6,000 | 1,400 |
| 1996-11-20 | 703 | 710 | 703 | 710 | 9,000 | 1,420 |
| 1996-11-19 | 721 | 721 | 702 | 702 | 4,000 | 1,404 |
| 1996-11-18 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1996-11-15 | 720 | 730 | 720 | 720 | 6,000 | 1,440 |
| 1996-11-14 | 730 | 730 | 726 | 726 | 4,000 | 1,452 |
| 1996-11-13 | 730 | 731 | 730 | 731 | 3,000 | 1,462 |
| 1996-11-11 | 742 | 742 | 742 | 742 | 4,000 | 1,484 |
| 1996-11-08 | 752 | 752 | 742 | 742 | 4,000 | 1,484 |
| 1996-11-07 | 762 | 762 | 762 | 762 | 8,000 | 1,524 |
| 1996-11-06 | 760 | 760 | 760 | 760 | 7,000 | 1,520 |
| 1996-11-05 | 767 | 767 | 762 | 762 | 6,000 | 1,524 |
| 1996-11-01 | 757 | 757 | 757 | 757 | 6,000 | 1,514 |
| 1996-10-31 | 765 | 765 | 757 | 757 | 4,000 | 1,514 |
| 1996-10-30 | 768 | 768 | 765 | 765 | 4,000 | 1,530 |
| 1996-10-29 | 750 | 780 | 750 | 771 | 8,000 | 1,542 |
| 1996-10-28 | 740 | 750 | 740 | 750 | 39,000 | 1,500 |
| 1996-10-25 | 729 | 740 | 729 | 730 | 25,000 | 1,460 |
| 1996-10-24 | 741 | 741 | 725 | 730 | 19,000 | 1,460 |
| 1996-10-23 | 741 | 741 | 741 | 741 | 1,000 | 1,482 |
| 1996-10-21 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1996-10-18 | 740 | 770 | 740 | 770 | 10,000 | 1,540 |
| 1996-10-17 | 751 | 751 | 730 | 730 | 5,000 | 1,460 |
| 1996-10-16 | 747 | 750 | 730 | 750 | 8,000 | 1,500 |
| 1996-10-15 | 749 | 749 | 749 | 749 | 1,000 | 1,498 |
| 1996-10-14 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1996-10-11 | 755 | 755 | 750 | 750 | 4,000 | 1,500 |
| 1996-10-09 | 760 | 760 | 755 | 755 | 3,000 | 1,510 |
| 1996-10-08 | 757 | 760 | 757 | 760 | 2,000 | 1,520 |
| 1996-10-07 | 755 | 755 | 755 | 755 | 2,000 | 1,510 |
| 1996-10-04 | 752 | 755 | 752 | 755 | 5,000 | 1,510 |
| 1996-10-03 | 769 | 769 | 752 | 752 | 7,000 | 1,504 |
| 1996-10-02 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 1996-10-01 | 761 | 765 | 760 | 760 | 9,000 | 1,520 |
| 1996-09-30 | 760 | 760 | 760 | 760 | 8,000 | 1,520 |
| 1996-09-27 | 769 | 769 | 750 | 750 | 16,000 | 1,500 |
| 1996-09-26 | 798 | 798 | 782 | 790 | 7,000 | 1,580 |
| 1996-09-25 | 788 | 788 | 788 | 788 | 2,000 | 1,576 |
| 1996-09-24 | 758 | 758 | 758 | 758 | 2,000 | 1,516 |
| 1996-09-20 | 754 | 754 | 754 | 754 | 2,000 | 1,508 |
| 1996-09-19 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1996-09-18 | 790 | 790 | 780 | 781 | 5,000 | 1,562 |
| 1996-09-17 | 794 | 794 | 780 | 780 | 2,000 | 1,560 |
| 1996-09-13 | 780 | 780 | 780 | 780 | 7,000 | 1,560 |
| 1996-09-12 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1996-09-11 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1996-09-10 | 796 | 796 | 796 | 796 | 1,000 | 1,592 |
| 1996-09-06 | 760 | 799 | 760 | 799 | 5,000 | 1,598 |
| 1996-09-05 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1996-09-03 | 810 | 810 | 800 | 800 | 4,000 | 1,600 |
| 1996-09-02 | 810 | 810 | 780 | 780 | 3,000 | 1,560 |
| 1996-08-30 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1996-08-28 | 820 | 830 | 810 | 810 | 5,000 | 1,620 |
| 1996-08-26 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 1996-08-23 | 820 | 820 | 780 | 780 | 10,000 | 1,560 |
| 1996-08-22 | 800 | 800 | 790 | 800 | 7,000 | 1,600 |
| 1996-08-21 | 798 | 798 | 798 | 798 | 1,000 | 1,596 |
| 1996-08-20 | 801 | 801 | 800 | 800 | 3,000 | 1,600 |
| 1996-08-19 | 792 | 800 | 792 | 800 | 5,000 | 1,600 |
| 1996-08-16 | 810 | 810 | 791 | 791 | 12,000 | 1,582 |
| 1996-08-15 | 781 | 781 | 780 | 780 | 6,000 | 1,560 |
| 1996-08-14 | 762 | 765 | 762 | 765 | 2,000 | 1,530 |
| 1996-08-12 | 750 | 750 | 720 | 720 | 17,000 | 1,440 |
| 1996-08-09 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 1996-08-08 | 770 | 770 | 760 | 760 | 4,000 | 1,520 |
| 1996-08-07 | 770 | 770 | 770 | 770 | 8,000 | 1,540 |
| 1996-08-06 | 770 | 770 | 740 | 740 | 11,000 | 1,480 |
| 1996-08-05 | 800 | 800 | 780 | 780 | 5,000 | 1,560 |
| 1996-08-02 | 800 | 800 | 790 | 800 | 13,000 | 1,600 |
| 1996-08-01 | 775 | 801 | 775 | 801 | 4,000 | 1,602 |
| 1996-07-31 | 816 | 820 | 815 | 815 | 17,000 | 1,630 |
| 1996-07-30 | 819 | 819 | 800 | 815 | 20,000 | 1,630 |
| 1996-07-29 | 820 | 830 | 820 | 820 | 14,000 | 1,640 |
| 1996-07-26 | 821 | 840 | 805 | 820 | 22,000 | 1,640 |
| 1996-07-25 | 820 | 820 | 800 | 811 | 10,000 | 1,622 |
| 1996-07-24 | 850 | 850 | 820 | 820 | 13,000 | 1,640 |
| 1996-07-23 | 865 | 865 | 850 | 850 | 2,000 | 1,700 |
| 1996-07-22 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 1996-07-19 | 865 | 868 | 865 | 865 | 13,000 | 1,730 |
| 1996-07-18 | 875 | 875 | 865 | 865 | 9,000 | 1,730 |
| 1996-07-17 | 865 | 865 | 865 | 865 | 4,000 | 1,730 |
| 1996-07-16 | 875 | 875 | 865 | 865 | 38,000 | 1,730 |
| 1996-07-15 | 875 | 875 | 875 | 875 | 4,000 | 1,750 |
| 1996-07-12 | 890 | 890 | 875 | 875 | 4,000 | 1,750 |
| 1996-07-11 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 1996-07-10 | 885 | 910 | 885 | 900 | 9,000 | 1,800 |
| 1996-07-09 | 875 | 875 | 875 | 875 | 2,000 | 1,750 |
| 1996-07-08 | 860 | 875 | 860 | 875 | 11,000 | 1,750 |
| 1996-07-05 | 876 | 879 | 873 | 875 | 17,000 | 1,750 |
| 1996-07-04 | 873 | 880 | 873 | 875 | 8,000 | 1,750 |
| 1996-07-03 | 881 | 881 | 873 | 873 | 4,000 | 1,746 |
| 1996-07-02 | 901 | 903 | 901 | 901 | 4,000 | 1,802 |
| 1996-07-01 | 891 | 900 | 890 | 900 | 15,000 | 1,800 |
| 1996-06-28 | 879 | 891 | 879 | 890 | 8,000 | 1,780 |
| 1996-06-27 | 889 | 889 | 872 | 872 | 20,000 | 1,744 |
| 1996-06-26 | 890 | 890 | 880 | 880 | 14,000 | 1,760 |
| 1996-06-25 | 890 | 890 | 881 | 881 | 2,000 | 1,762 |
| 1996-06-24 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 1996-06-21 | 872 | 880 | 872 | 880 | 14,000 | 1,760 |
| 1996-06-20 | 900 | 901 | 900 | 900 | 19,000 | 1,800 |
| 1996-06-19 | 879 | 880 | 871 | 872 | 10,000 | 1,744 |
| 1996-06-18 | 880 | 880 | 880 | 880 | 8,000 | 1,760 |
| 1996-06-14 | 870 | 870 | 870 | 870 | 10,000 | 1,740 |
| 1996-06-13 | 870 | 870 | 870 | 870 | 6,000 | 1,740 |
| 1996-06-12 | 869 | 870 | 850 | 870 | 14,000 | 1,740 |
| 1996-06-11 | 870 | 870 | 870 | 870 | 3,000 | 1,740 |
| 1996-06-07 | 870 | 870 | 870 | 870 | 9,000 | 1,740 |
| 1996-06-06 | 877 | 877 | 875 | 875 | 10,000 | 1,750 |
| 1996-06-05 | 875 | 900 | 875 | 890 | 11,000 | 1,780 |
| 1996-06-04 | 898 | 898 | 875 | 875 | 7,000 | 1,750 |
| 1996-06-03 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1996-05-31 | 908 | 910 | 900 | 910 | 9,000 | 1,820 |
| 1996-05-30 | 882 | 908 | 880 | 908 | 9,000 | 1,816 |
| 1996-05-29 | 883 | 884 | 880 | 880 | 9,000 | 1,760 |
| 1996-05-28 | 900 | 900 | 882 | 882 | 5,000 | 1,764 |
| 1996-05-27 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 1996-05-24 | 925 | 925 | 915 | 915 | 8,000 | 1,830 |
| 1996-05-23 | 935 | 935 | 925 | 925 | 4,000 | 1,850 |
| 1996-05-22 | 920 | 925 | 920 | 925 | 8,000 | 1,850 |
| 1996-05-21 | 928 | 928 | 918 | 918 | 6,000 | 1,836 |
| 1996-05-20 | 940 | 940 | 939 | 939 | 8,000 | 1,878 |
| 1996-05-17 | 940 | 940 | 933 | 933 | 6,000 | 1,866 |
| 1996-05-16 | 940 | 950 | 940 | 940 | 11,000 | 1,880 |
| 1996-05-15 | 916 | 940 | 916 | 931 | 11,000 | 1,862 |
| 1996-05-14 | 920 | 930 | 916 | 916 | 13,000 | 1,832 |
| 1996-05-10 | 941 | 950 | 941 | 950 | 3,000 | 1,900 |
| 1996-05-09 | 936 | 950 | 936 | 941 | 8,000 | 1,882 |
| 1996-05-08 | 931 | 935 | 931 | 932 | 6,000 | 1,864 |
| 1996-05-07 | 950 | 950 | 930 | 930 | 5,000 | 1,860 |
| 1996-05-02 | 971 | 980 | 970 | 970 | 14,000 | 1,940 |
| 1996-05-01 | 974 | 974 | 970 | 970 | 3,000 | 1,940 |
| 1996-04-30 | 1,000 | 1,000 | 980 | 1,000 | 9,000 | 2,000 |
| 1996-04-26 | 1,040 | 1,040 | 990 | 1,000 | 85,000 | 2,000 |
| 1996-04-25 | 917 | 1,020 | 917 | 1,020 | 63,000 | 2,040 |
| 1996-04-24 | 915 | 916 | 915 | 916 | 7,000 | 1,832 |
| 1996-04-23 | 913 | 920 | 911 | 911 | 17,000 | 1,822 |
| 1996-04-22 | 920 | 920 | 920 | 920 | 3,000 | 1,840 |
| 1996-04-19 | 960 | 960 | 950 | 950 | 2,000 | 1,900 |
| 1996-04-18 | 990 | 995 | 980 | 980 | 21,000 | 1,960 |
| 1996-04-17 | 940 | 970 | 920 | 970 | 24,000 | 1,940 |
| 1996-04-16 | 941 | 941 | 930 | 930 | 9,000 | 1,860 |
| 1996-04-15 | 930 | 950 | 930 | 940 | 11,000 | 1,880 |
| 1996-04-12 | 920 | 920 | 920 | 920 | 4,000 | 1,840 |
| 1996-04-10 | 901 | 901 | 900 | 900 | 4,000 | 1,800 |
| 1996-04-09 | 900 | 900 | 879 | 879 | 6,000 | 1,758 |
| 1996-04-08 | 919 | 919 | 900 | 900 | 12,000 | 1,800 |
| 1996-04-05 | 910 | 920 | 910 | 910 | 14,000 | 1,820 |
| 1996-04-04 | 901 | 910 | 901 | 910 | 6,000 | 1,820 |
| 1996-04-03 | 900 | 901 | 900 | 900 | 9,000 | 1,800 |
| 1996-04-02 | 881 | 890 | 881 | 890 | 9,000 | 1,780 |
| 1996-04-01 | 880 | 900 | 879 | 880 | 12,000 | 1,760 |
| 1996-03-29 | 850 | 850 | 841 | 842 | 3,000 | 1,684 |
| 1996-03-28 | 841 | 851 | 841 | 841 | 9,000 | 1,682 |
| 1996-03-27 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 1996-03-26 | 810 | 840 | 809 | 840 | 18,000 | 1,680 |
| 1996-03-25 | 810 | 810 | 801 | 801 | 9,000 | 1,602 |
| 1996-03-22 | 826 | 826 | 820 | 820 | 15,000 | 1,640 |
| 1996-03-21 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 1996-03-19 | 821 | 840 | 821 | 840 | 15,000 | 1,680 |
| 1996-03-18 | 830 | 830 | 800 | 820 | 8,000 | 1,640 |
| 1996-03-15 | 839 | 845 | 839 | 840 | 11,000 | 1,680 |
| 1996-03-14 | 880 | 880 | 840 | 850 | 14,000 | 1,700 |
| 1996-03-13 | 881 | 881 | 875 | 880 | 8,000 | 1,760 |
| 1996-03-12 | 891 | 891 | 881 | 881 | 10,000 | 1,762 |
| 1996-03-11 | 885 | 895 | 882 | 885 | 10,000 | 1,770 |
| 1996-03-08 | 909 | 910 | 901 | 905 | 4,000 | 1,810 |
| 1996-03-07 | 920 | 920 | 900 | 910 | 10,000 | 1,820 |
| 1996-03-06 | 925 | 925 | 920 | 920 | 8,000 | 1,840 |
| 1996-03-05 | 920 | 930 | 920 | 930 | 5,000 | 1,860 |
| 1996-03-04 | 922 | 922 | 920 | 920 | 6,000 | 1,840 |
| 1996-03-01 | 911 | 912 | 911 | 912 | 2,000 | 1,824 |
| 1996-02-29 | 925 | 925 | 920 | 920 | 2,000 | 1,840 |
| 1996-02-28 | 930 | 949 | 930 | 935 | 8,000 | 1,870 |
| 1996-02-27 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1996-02-26 | 960 | 960 | 950 | 950 | 14,000 | 1,900 |
| 1996-02-23 | 950 | 955 | 950 | 950 | 11,000 | 1,900 |
| 1996-02-22 | 910 | 910 | 910 | 910 | 3,000 | 1,820 |
| 1996-02-21 | 900 | 940 | 900 | 920 | 10,000 | 1,840 |
| 1996-02-20 | 900 | 900 | 890 | 900 | 21,000 | 1,800 |
| 1996-02-19 | 900 | 910 | 890 | 890 | 29,000 | 1,780 |
| 1996-02-16 | 980 | 980 | 930 | 930 | 8,000 | 1,860 |
| 1996-02-15 | 1,000 | 1,000 | 979 | 980 | 16,000 | 1,960 |
| 1996-02-14 | 990 | 1,000 | 981 | 1,000 | 14,000 | 2,000 |
| 1996-02-13 | 1,010 | 1,010 | 980 | 990 | 27,000 | 1,980 |
| 1996-02-09 | 1,030 | 1,030 | 980 | 1,020 | 14,000 | 2,040 |
| 1996-02-08 | 1,000 | 1,050 | 997 | 1,050 | 27,000 | 2,100 |
| 1996-02-07 | 1,000 | 1,000 | 980 | 1,000 | 21,000 | 2,000 |
| 1996-02-06 | 1,020 | 1,030 | 970 | 1,000 | 42,000 | 2,000 |
| 1996-02-05 | 1,030 | 1,030 | 1,000 | 1,030 | 24,000 | 2,060 |
| 1996-02-02 | 1,020 | 1,050 | 990 | 1,050 | 68,000 | 2,100 |
| 1996-02-01 | 1,100 | 1,120 | 1,040 | 1,060 | 33,000 | 2,120 |
| 1996-01-31 | 1,080 | 1,120 | 1,070 | 1,100 | 137,000 | 2,200 |
| 1996-01-30 | 1,090 | 1,090 | 999 | 1,050 | 121,000 | 2,100 |
| 1996-01-29 | 1,150 | 1,170 | 1,070 | 1,080 | 275,000 | 2,160 |
| 1996-01-26 | 1,110 | 1,190 | 1,110 | 1,150 | 871,000 | 2,300 |
| 1996-01-25 | 1,030 | 1,030 | 1,030 | 1,030 | 238,000 | 2,060 |
| 1996-01-24 | 840 | 925 | 840 | 925 | 103,000 | 1,850 |
| 1996-01-23 | 811 | 830 | 811 | 825 | 12,000 | 1,650 |
| 1996-01-22 | 801 | 801 | 801 | 801 | 2,000 | 1,602 |
| 1996-01-19 | 800 | 800 | 780 | 781 | 7,000 | 1,562 |
| 1996-01-18 | 815 | 815 | 800 | 800 | 9,000 | 1,600 |
| 1996-01-17 | 811 | 815 | 810 | 815 | 4,000 | 1,630 |
| 1996-01-16 | 800 | 815 | 800 | 815 | 8,000 | 1,630 |
| 1996-01-12 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1996-01-11 | 830 | 830 | 810 | 810 | 5,000 | 1,620 |
| 1996-01-10 | 801 | 810 | 801 | 810 | 8,000 | 1,620 |
| 1996-01-09 | 815 | 815 | 800 | 800 | 13,000 | 1,600 |
| 1996-01-08 | 829 | 829 | 825 | 825 | 4,000 | 1,650 |
| 1996-01-05 | 830 | 830 | 830 | 830 | 10,000 | 1,660 |
| 1996-01-04 | 825 | 825 | 815 | 825 | 4,000 | 1,650 |
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
