6946 日本アビオニクス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 280 | 280 | 272 | 272 | 2,000 | 544 |
| 1997-12-29 | 275 | 294 | 275 | 294 | 2,000 | 588 |
| 1997-12-26 | 286 | 286 | 286 | 286 | 19,000 | 572 |
| 1997-12-25 | 230 | 240 | 230 | 240 | 4,000 | 480 |
| 1997-12-24 | 222 | 230 | 222 | 230 | 4,000 | 460 |
| 1997-12-22 | 255 | 255 | 235 | 235 | 5,000 | 470 |
| 1997-12-19 | 265 | 265 | 265 | 265 | 5,000 | 530 |
| 1997-12-18 | 311 | 311 | 304 | 304 | 3,000 | 608 |
| 1997-12-17 | 304 | 309 | 301 | 306 | 5,000 | 612 |
| 1997-12-15 | 308 | 308 | 303 | 303 | 14,000 | 606 |
| 1997-12-11 | 378 | 378 | 378 | 378 | 4,000 | 756 |
| 1997-12-10 | 378 | 378 | 378 | 378 | 22,000 | 756 |
| 1997-12-09 | 337 | 337 | 333 | 333 | 2,000 | 666 |
| 1997-12-05 | 363 | 363 | 332 | 337 | 13,000 | 674 |
| 1997-12-04 | 363 | 363 | 363 | 363 | 3,000 | 726 |
| 1997-12-03 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 1997-11-28 | 360 | 360 | 360 | 360 | 7,000 | 720 |
| 1997-11-26 | 408 | 408 | 408 | 408 | 7,000 | 816 |
| 1997-11-25 | 400 | 400 | 400 | 400 | 8,000 | 800 |
| 1997-11-21 | 388 | 395 | 388 | 395 | 10,000 | 790 |
| 1997-11-20 | 398 | 408 | 398 | 408 | 4,000 | 816 |
| 1997-11-18 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 1997-11-17 | 388 | 400 | 388 | 400 | 3,000 | 800 |
| 1997-11-14 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 1997-11-13 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 1997-11-12 | 400 | 400 | 400 | 400 | 9,000 | 800 |
| 1997-11-11 | 401 | 401 | 401 | 401 | 2,000 | 802 |
| 1997-11-05 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 1997-11-04 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 1997-10-31 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1997-10-30 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 1997-10-29 | 400 | 400 | 400 | 400 | 7,000 | 800 |
| 1997-10-28 | 413 | 413 | 400 | 400 | 6,000 | 800 |
| 1997-10-27 | 415 | 415 | 410 | 410 | 5,000 | 820 |
| 1997-10-24 | 430 | 430 | 430 | 430 | 18,000 | 860 |
| 1997-10-22 | 401 | 401 | 400 | 400 | 6,000 | 800 |
| 1997-10-16 | 396 | 415 | 396 | 400 | 3,000 | 800 |
| 1997-10-15 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 1997-10-13 | 416 | 416 | 416 | 416 | 3,000 | 832 |
| 1997-10-09 | 401 | 401 | 401 | 401 | 2,000 | 802 |
| 1997-10-08 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1997-10-07 | 405 | 405 | 400 | 400 | 2,000 | 800 |
| 1997-10-06 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1997-10-03 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1997-10-02 | 400 | 400 | 400 | 400 | 12,000 | 800 |
| 1997-10-01 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 1997-09-29 | 459 | 459 | 430 | 430 | 6,000 | 860 |
| 1997-09-26 | 460 | 460 | 460 | 460 | 8,000 | 920 |
| 1997-09-25 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 1997-09-24 | 450 | 451 | 450 | 450 | 11,000 | 900 |
| 1997-09-19 | 467 | 467 | 466 | 466 | 7,000 | 932 |
| 1997-09-16 | 475 | 475 | 462 | 462 | 4,000 | 924 |
| 1997-09-12 | 489 | 500 | 489 | 500 | 9,000 | 1,000 |
| 1997-09-11 | 489 | 489 | 489 | 489 | 7,000 | 978 |
| 1997-09-09 | 487 | 489 | 487 | 489 | 2,000 | 978 |
| 1997-09-04 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 1997-09-03 | 500 | 500 | 484 | 484 | 6,000 | 968 |
| 1997-09-02 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-09-01 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1997-08-29 | 480 | 480 | 480 | 480 | 4,000 | 960 |
| 1997-08-27 | 493 | 501 | 493 | 501 | 2,000 | 1,002 |
| 1997-08-26 | 510 | 510 | 493 | 493 | 12,000 | 986 |
| 1997-08-25 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 1997-08-22 | 505 | 505 | 501 | 501 | 2,000 | 1,002 |
| 1997-08-21 | 500 | 510 | 500 | 505 | 8,000 | 1,010 |
| 1997-08-20 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-08-19 | 500 | 510 | 500 | 501 | 3,000 | 1,002 |
| 1997-08-18 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-08-15 | 510 | 510 | 509 | 510 | 5,000 | 1,020 |
| 1997-08-14 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-08-13 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-08-08 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1997-08-07 | 523 | 523 | 523 | 523 | 1,000 | 1,046 |
| 1997-08-06 | 551 | 551 | 551 | 551 | 2,000 | 1,102 |
| 1997-08-05 | 554 | 554 | 554 | 554 | 2,000 | 1,108 |
| 1997-08-04 | 553 | 559 | 553 | 555 | 4,000 | 1,110 |
| 1997-08-01 | 540 | 540 | 523 | 523 | 3,000 | 1,046 |
| 1997-07-31 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1997-07-28 | 588 | 588 | 588 | 588 | 1,000 | 1,176 |
| 1997-07-25 | 579 | 579 | 579 | 579 | 7,000 | 1,158 |
| 1997-07-24 | 542 | 542 | 542 | 542 | 3,000 | 1,084 |
| 1997-07-18 | 555 | 555 | 540 | 540 | 3,000 | 1,080 |
| 1997-07-17 | 555 | 555 | 555 | 555 | 2,000 | 1,110 |
| 1997-07-16 | 555 | 555 | 535 | 535 | 7,000 | 1,070 |
| 1997-07-14 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1997-07-10 | 575 | 575 | 575 | 575 | 4,000 | 1,150 |
| 1997-07-09 | 532 | 532 | 532 | 532 | 7,000 | 1,064 |
| 1997-07-08 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1997-07-04 | 555 | 555 | 550 | 550 | 5,000 | 1,100 |
| 1997-07-03 | 582 | 582 | 575 | 575 | 2,000 | 1,150 |
| 1997-07-02 | 582 | 582 | 582 | 582 | 4,000 | 1,164 |
| 1997-07-01 | 582 | 582 | 582 | 582 | 4,000 | 1,164 |
| 1997-06-30 | 618 | 618 | 618 | 618 | 3,000 | 1,236 |
| 1997-06-27 | 630 | 630 | 630 | 630 | 3,000 | 1,260 |
| 1997-06-26 | 630 | 630 | 630 | 630 | 5,000 | 1,260 |
| 1997-06-25 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1997-06-24 | 603 | 603 | 603 | 603 | 2,000 | 1,206 |
| 1997-06-23 | 620 | 620 | 611 | 613 | 5,000 | 1,226 |
| 1997-06-20 | 610 | 615 | 609 | 615 | 24,000 | 1,230 |
| 1997-06-19 | 600 | 600 | 575 | 575 | 6,000 | 1,150 |
| 1997-06-18 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1997-06-17 | 575 | 602 | 572 | 600 | 9,000 | 1,200 |
| 1997-06-16 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 1997-06-13 | 572 | 572 | 571 | 571 | 2,000 | 1,142 |
| 1997-06-12 | 575 | 575 | 572 | 572 | 3,000 | 1,144 |
| 1997-06-11 | 580 | 590 | 575 | 575 | 10,000 | 1,150 |
| 1997-06-10 | 570 | 571 | 570 | 571 | 3,000 | 1,142 |
| 1997-06-09 | 582 | 582 | 572 | 573 | 3,000 | 1,146 |
| 1997-06-06 | 582 | 582 | 580 | 580 | 3,000 | 1,160 |
| 1997-06-05 | 600 | 600 | 581 | 581 | 12,000 | 1,162 |
| 1997-06-03 | 611 | 611 | 582 | 582 | 8,000 | 1,164 |
| 1997-06-02 | 601 | 601 | 601 | 601 | 1,000 | 1,202 |
| 1997-05-30 | 590 | 590 | 581 | 581 | 3,000 | 1,162 |
| 1997-05-29 | 615 | 615 | 590 | 590 | 8,000 | 1,180 |
| 1997-05-28 | 640 | 640 | 615 | 615 | 8,000 | 1,230 |
| 1997-05-27 | 614 | 647 | 608 | 640 | 37,000 | 1,280 |
| 1997-05-26 | 571 | 598 | 569 | 598 | 17,000 | 1,196 |
| 1997-05-23 | 540 | 541 | 520 | 541 | 7,000 | 1,082 |
| 1997-05-22 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1997-05-21 | 571 | 571 | 560 | 560 | 6,000 | 1,120 |
| 1997-05-19 | 570 | 570 | 569 | 569 | 2,000 | 1,138 |
| 1997-05-16 | 569 | 569 | 569 | 569 | 3,000 | 1,138 |
| 1997-05-15 | 556 | 556 | 527 | 529 | 7,000 | 1,058 |
| 1997-05-14 | 556 | 556 | 555 | 556 | 7,000 | 1,112 |
| 1997-05-13 | 550 | 555 | 550 | 555 | 2,000 | 1,110 |
| 1997-05-12 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 1997-05-08 | 551 | 551 | 550 | 550 | 2,000 | 1,100 |
| 1997-05-07 | 554 | 554 | 551 | 551 | 3,000 | 1,102 |
| 1997-05-06 | 566 | 574 | 566 | 574 | 2,000 | 1,148 |
| 1997-05-02 | 576 | 576 | 550 | 550 | 5,000 | 1,100 |
| 1997-05-01 | 551 | 576 | 551 | 576 | 6,000 | 1,152 |
| 1997-04-30 | 546 | 546 | 546 | 546 | 1,000 | 1,092 |
| 1997-04-28 | 555 | 555 | 550 | 550 | 4,000 | 1,100 |
| 1997-04-25 | 520 | 545 | 520 | 545 | 25,000 | 1,090 |
| 1997-04-24 | 501 | 511 | 501 | 511 | 3,000 | 1,022 |
| 1997-04-22 | 491 | 535 | 491 | 530 | 12,000 | 1,060 |
| 1997-04-18 | 490 | 490 | 480 | 480 | 23,000 | 960 |
| 1997-04-17 | 480 | 489 | 480 | 489 | 4,000 | 978 |
| 1997-04-16 | 484 | 489 | 484 | 489 | 4,000 | 978 |
| 1997-04-14 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 1997-04-11 | 485 | 490 | 485 | 490 | 5,000 | 980 |
| 1997-04-08 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1997-04-07 | 490 | 490 | 490 | 490 | 5,000 | 980 |
| 1997-04-04 | 492 | 492 | 490 | 490 | 10,000 | 980 |
| 1997-04-03 | 492 | 492 | 492 | 492 | 2,000 | 984 |
| 1997-04-02 | 492 | 492 | 491 | 491 | 4,000 | 982 |
| 1997-04-01 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 1997-03-28 | 491 | 500 | 490 | 500 | 4,000 | 1,000 |
| 1997-03-27 | 499 | 499 | 485 | 485 | 2,000 | 970 |
| 1997-03-26 | 520 | 520 | 520 | 520 | 8,000 | 1,040 |
| 1997-03-25 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 1997-03-24 | 488 | 489 | 487 | 487 | 4,000 | 974 |
| 1997-03-21 | 486 | 486 | 486 | 486 | 3,000 | 972 |
| 1997-03-19 | 486 | 490 | 486 | 486 | 3,000 | 972 |
| 1997-03-18 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-03-17 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-03-14 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-03-13 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 1997-03-12 | 500 | 501 | 500 | 500 | 7,000 | 1,000 |
| 1997-03-11 | 500 | 500 | 500 | 500 | 10,000 | 1,000 |
| 1997-03-10 | 501 | 501 | 500 | 500 | 3,000 | 1,000 |
| 1997-03-07 | 520 | 520 | 505 | 520 | 8,000 | 1,040 |
| 1997-03-04 | 521 | 539 | 521 | 539 | 3,000 | 1,078 |
| 1997-03-03 | 520 | 521 | 520 | 521 | 4,000 | 1,042 |
| 1997-02-28 | 522 | 522 | 522 | 522 | 2,000 | 1,044 |
| 1997-02-27 | 525 | 525 | 521 | 522 | 10,000 | 1,044 |
| 1997-02-26 | 525 | 525 | 525 | 525 | 9,000 | 1,050 |
| 1997-02-25 | 525 | 525 | 521 | 525 | 14,000 | 1,050 |
| 1997-02-24 | 526 | 526 | 525 | 525 | 9,000 | 1,050 |
| 1997-02-21 | 536 | 536 | 525 | 525 | 5,000 | 1,050 |
| 1997-02-20 | 559 | 559 | 559 | 559 | 1,000 | 1,118 |
| 1997-02-18 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 1997-02-17 | 564 | 564 | 564 | 564 | 3,000 | 1,128 |
| 1997-02-14 | 574 | 574 | 574 | 574 | 1,000 | 1,148 |
| 1997-02-13 | 564 | 564 | 564 | 564 | 5,000 | 1,128 |
| 1997-02-12 | 524 | 524 | 524 | 524 | 1,000 | 1,048 |
| 1997-02-10 | 521 | 525 | 521 | 521 | 5,000 | 1,042 |
| 1997-02-07 | 539 | 539 | 521 | 521 | 4,000 | 1,042 |
| 1997-02-06 | 550 | 550 | 540 | 540 | 6,000 | 1,080 |
| 1997-02-05 | 583 | 583 | 580 | 580 | 2,000 | 1,160 |
| 1997-02-04 | 566 | 590 | 566 | 590 | 9,000 | 1,180 |
| 1997-02-03 | 560 | 560 | 560 | 560 | 5,000 | 1,120 |
| 1997-01-31 | 541 | 548 | 541 | 548 | 6,000 | 1,096 |
| 1997-01-30 | 526 | 526 | 526 | 526 | 2,000 | 1,052 |
| 1997-01-29 | 522 | 522 | 521 | 521 | 3,000 | 1,042 |
| 1997-01-28 | 521 | 541 | 521 | 521 | 4,000 | 1,042 |
| 1997-01-27 | 521 | 522 | 521 | 522 | 3,000 | 1,044 |
| 1997-01-24 | 538 | 538 | 535 | 536 | 12,000 | 1,072 |
| 1997-01-23 | 530 | 548 | 520 | 548 | 10,000 | 1,096 |
| 1997-01-22 | 538 | 538 | 525 | 525 | 11,000 | 1,050 |
| 1997-01-21 | 540 | 545 | 535 | 540 | 7,000 | 1,080 |
| 1997-01-20 | 550 | 570 | 550 | 559 | 16,000 | 1,118 |
| 1997-01-17 | 540 | 560 | 530 | 560 | 20,000 | 1,120 |
| 1997-01-16 | 550 | 550 | 530 | 530 | 20,000 | 1,060 |
| 1997-01-13 | 550 | 550 | 535 | 540 | 7,000 | 1,080 |
| 1997-01-10 | 551 | 551 | 540 | 540 | 6,000 | 1,080 |
| 1997-01-09 | 590 | 590 | 550 | 550 | 8,000 | 1,100 |
| 1997-01-07 | 625 | 625 | 600 | 600 | 23,000 | 1,200 |
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
