6946 日本アビオニクス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1998-12-29 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1998-12-28 | 295 | 295 | 266 | 266 | 5,000 | 2,660 |
| 1998-12-25 | 314 | 314 | 314 | 314 | 13,000 | 3,140 |
| 1998-12-24 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1998-12-22 | 284 | 284 | 280 | 280 | 4,000 | 2,800 |
| 1998-12-21 | 285 | 289 | 284 | 285 | 9,000 | 2,850 |
| 1998-12-18 | 280 | 283 | 280 | 283 | 5,000 | 2,830 |
| 1998-12-17 | 304 | 304 | 284 | 284 | 2,000 | 2,840 |
| 1998-12-15 | 329 | 329 | 329 | 329 | 24,000 | 3,290 |
| 1998-12-11 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1998-12-10 | 343 | 343 | 343 | 343 | 22,000 | 3,430 |
| 1998-12-09 | 299 | 299 | 274 | 294 | 5,000 | 2,940 |
| 1998-12-08 | 290 | 299 | 290 | 299 | 28,000 | 2,990 |
| 1998-12-01 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1998-11-30 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1998-11-27 | 305 | 310 | 305 | 310 | 2,000 | 3,100 |
| 1998-11-26 | 322 | 322 | 322 | 322 | 10,000 | 3,220 |
| 1998-11-25 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1998-11-24 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1998-11-20 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1998-11-19 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1998-11-18 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1998-11-17 | 299 | 299 | 295 | 295 | 5,000 | 2,950 |
| 1998-11-16 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1998-11-13 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 1998-11-12 | 278 | 278 | 272 | 272 | 3,000 | 2,720 |
| 1998-11-06 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 1998-11-05 | 273 | 273 | 273 | 273 | 5,000 | 2,730 |
| 1998-11-04 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1998-11-02 | 260 | 260 | 252 | 260 | 8,000 | 2,600 |
| 1998-10-30 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-10-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-10-26 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 1998-10-23 | 260 | 280 | 260 | 280 | 4,000 | 2,800 |
| 1998-10-22 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 1998-10-21 | 250 | 255 | 250 | 255 | 6,000 | 2,550 |
| 1998-10-20 | 236 | 250 | 236 | 250 | 3,000 | 2,500 |
| 1998-10-16 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 1998-10-14 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1998-10-13 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1998-10-12 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-10-08 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-10-07 | 265 | 280 | 265 | 280 | 4,000 | 2,800 |
| 1998-10-06 | 260 | 275 | 260 | 275 | 4,000 | 2,750 |
| 1998-10-05 | 255 | 260 | 230 | 260 | 4,000 | 2,600 |
| 1998-10-02 | 270 | 285 | 265 | 265 | 3,000 | 2,650 |
| 1998-09-28 | 255 | 295 | 255 | 295 | 2,000 | 2,950 |
| 1998-09-25 | 325 | 325 | 325 | 325 | 10,000 | 3,250 |
| 1998-09-22 | 270 | 295 | 270 | 295 | 2,000 | 2,950 |
| 1998-09-18 | 280 | 300 | 280 | 300 | 7,000 | 3,000 |
| 1998-09-14 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1998-09-11 | 317 | 317 | 317 | 317 | 5,000 | 3,170 |
| 1998-09-09 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 1998-09-08 | 343 | 343 | 317 | 317 | 7,000 | 3,170 |
| 1998-09-07 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1998-09-04 | 302 | 322 | 302 | 322 | 2,000 | 3,220 |
| 1998-09-03 | 330 | 341 | 330 | 340 | 3,000 | 3,400 |
| 1998-09-02 | 330 | 371 | 326 | 360 | 4,000 | 3,600 |
| 1998-09-01 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1998-08-31 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1998-08-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1998-08-27 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1998-08-26 | 363 | 368 | 335 | 335 | 10,000 | 3,350 |
| 1998-08-25 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1998-08-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1998-08-21 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1998-08-20 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 1998-08-18 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-08-14 | 378 | 380 | 378 | 380 | 2,000 | 3,800 |
| 1998-08-13 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1998-08-12 | 350 | 350 | 330 | 330 | 6,000 | 3,300 |
| 1998-08-11 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1998-08-10 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1998-08-05 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1998-08-04 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1998-07-31 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1998-07-30 | 375 | 375 | 371 | 371 | 4,000 | 3,710 |
| 1998-07-29 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1998-07-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-07-24 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1998-07-21 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1998-07-17 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1998-07-15 | 385 | 385 | 383 | 383 | 3,000 | 3,830 |
| 1998-07-14 | 383 | 384 | 383 | 384 | 6,000 | 3,840 |
| 1998-07-13 | 383 | 383 | 380 | 380 | 3,000 | 3,800 |
| 1998-07-10 | 380 | 380 | 375 | 375 | 5,000 | 3,750 |
| 1998-07-09 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-07-07 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1998-07-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-06-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-06-26 | 400 | 400 | 380 | 380 | 10,000 | 3,800 |
| 1998-06-23 | 372 | 397 | 372 | 397 | 2,000 | 3,970 |
| 1998-06-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1998-06-19 | 407 | 407 | 402 | 404 | 20,000 | 4,040 |
| 1998-06-18 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-06-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1998-06-16 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1998-06-12 | 357 | 357 | 355 | 355 | 2,000 | 3,550 |
| 1998-06-05 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1998-06-01 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1998-05-28 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-05-26 | 410 | 410 | 395 | 395 | 9,000 | 3,950 |
| 1998-05-25 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-05-22 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1998-05-21 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1998-05-20 | 385 | 385 | 382 | 385 | 3,000 | 3,850 |
| 1998-05-19 | 395 | 410 | 395 | 410 | 3,000 | 4,100 |
| 1998-05-18 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1998-05-15 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-05-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-05-13 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1998-05-12 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1998-05-07 | 400 | 402 | 400 | 402 | 2,000 | 4,020 |
| 1998-05-06 | 385 | 406 | 385 | 405 | 8,000 | 4,050 |
| 1998-05-01 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1998-04-30 | 399 | 399 | 385 | 385 | 2,000 | 3,850 |
| 1998-04-28 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1998-04-27 | 401 | 401 | 401 | 401 | 8,000 | 4,010 |
| 1998-04-24 | 417 | 417 | 407 | 410 | 13,000 | 4,100 |
| 1998-04-23 | 398 | 398 | 398 | 398 | 4,000 | 3,980 |
| 1998-04-22 | 404 | 404 | 399 | 399 | 5,000 | 3,990 |
| 1998-04-21 | 413 | 413 | 401 | 406 | 3,000 | 4,060 |
| 1998-04-20 | 427 | 427 | 421 | 421 | 13,000 | 4,210 |
| 1998-04-17 | 418 | 430 | 418 | 430 | 26,000 | 4,300 |
| 1998-04-16 | 405 | 409 | 400 | 409 | 8,000 | 4,090 |
| 1998-04-15 | 407 | 416 | 401 | 401 | 27,000 | 4,010 |
| 1998-04-14 | 415 | 415 | 406 | 407 | 9,000 | 4,070 |
| 1998-04-13 | 417 | 417 | 415 | 415 | 10,000 | 4,150 |
| 1998-04-10 | 387 | 407 | 387 | 407 | 6,000 | 4,070 |
| 1998-04-09 | 385 | 387 | 385 | 387 | 3,000 | 3,870 |
| 1998-04-08 | 387 | 395 | 381 | 382 | 18,000 | 3,820 |
| 1998-04-07 | 405 | 405 | 400 | 400 | 9,000 | 4,000 |
| 1998-04-06 | 386 | 405 | 385 | 405 | 8,000 | 4,050 |
| 1998-04-03 | 383 | 395 | 383 | 385 | 8,000 | 3,850 |
| 1998-04-02 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
| 1998-04-01 | 413 | 418 | 412 | 418 | 24,000 | 4,180 |
| 1998-03-31 | 410 | 410 | 400 | 400 | 11,000 | 4,000 |
| 1998-03-30 | 391 | 418 | 391 | 418 | 22,000 | 4,180 |
| 1998-03-27 | 370 | 380 | 370 | 380 | 8,000 | 3,800 |
| 1998-03-26 | 375 | 375 | 360 | 360 | 10,000 | 3,600 |
| 1998-03-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-03-24 | 353 | 353 | 351 | 351 | 6,000 | 3,510 |
| 1998-03-19 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 1998-03-18 | 351 | 351 | 331 | 331 | 4,000 | 3,310 |
| 1998-03-17 | 359 | 359 | 351 | 351 | 5,000 | 3,510 |
| 1998-03-16 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1998-03-13 | 350 | 357 | 350 | 357 | 3,000 | 3,570 |
| 1998-03-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-03-10 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1998-03-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-03-05 | 355 | 360 | 355 | 360 | 3,000 | 3,600 |
| 1998-03-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-03-03 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-03-02 | 385 | 390 | 385 | 390 | 5,000 | 3,900 |
| 1998-02-27 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1998-02-26 | 385 | 385 | 385 | 385 | 10,000 | 3,850 |
| 1998-02-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-02-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-02-23 | 360 | 360 | 350 | 350 | 2,000 | 3,500 |
| 1998-02-20 | 350 | 355 | 350 | 355 | 2,000 | 3,550 |
| 1998-02-19 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 1998-02-18 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1998-02-17 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1998-02-16 | 390 | 390 | 370 | 370 | 4,000 | 3,700 |
| 1998-02-13 | 398 | 398 | 385 | 385 | 5,000 | 3,850 |
| 1998-02-12 | 385 | 398 | 381 | 398 | 11,000 | 3,980 |
| 1998-02-09 | 334 | 340 | 334 | 340 | 6,000 | 3,400 |
| 1998-02-05 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-02-04 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1998-01-30 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-01-29 | 400 | 400 | 361 | 361 | 7,000 | 3,610 |
| 1998-01-28 | 371 | 400 | 371 | 400 | 8,000 | 4,000 |
| 1998-01-27 | 334 | 350 | 331 | 350 | 25,000 | 3,500 |
| 1998-01-23 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 1998-01-22 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1998-01-21 | 259 | 266 | 259 | 266 | 2,000 | 2,660 |
| 1998-01-20 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 1998-01-19 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1998-01-16 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
| 1998-01-13 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1998-01-12 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 1998-01-08 | 238 | 238 | 230 | 230 | 10,000 | 2,300 |
| 1998-01-07 | 244 | 245 | 241 | 245 | 6,000 | 2,450 |
| 1998-01-06 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
