6946 日本アビオニクス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1999-12-29 | 312 | 328 | 312 | 328 | 4,000 | 3,280 |
| 1999-12-28 | 320 | 320 | 310 | 310 | 17,000 | 3,100 |
| 1999-12-27 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1999-12-24 | 365 | 365 | 340 | 340 | 19,000 | 3,400 |
| 1999-12-22 | 320 | 326 | 315 | 326 | 3,000 | 3,260 |
| 1999-12-21 | 300 | 320 | 300 | 320 | 5,000 | 3,200 |
| 1999-12-20 | 350 | 351 | 320 | 320 | 7,000 | 3,200 |
| 1999-12-17 | 388 | 388 | 350 | 350 | 4,000 | 3,500 |
| 1999-12-16 | 350 | 360 | 350 | 360 | 8,000 | 3,600 |
| 1999-12-15 | 390 | 390 | 389 | 389 | 12,000 | 3,890 |
| 1999-12-14 | 395 | 400 | 365 | 365 | 53,000 | 3,650 |
| 1999-12-13 | 350 | 385 | 350 | 385 | 21,000 | 3,850 |
| 1999-12-10 | 355 | 355 | 335 | 340 | 23,000 | 3,400 |
| 1999-12-09 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
| 1999-12-08 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1999-12-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-12-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-12-03 | 303 | 303 | 301 | 301 | 4,000 | 3,010 |
| 1999-12-02 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1999-12-01 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1999-11-30 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-11-29 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1999-11-26 | 330 | 330 | 320 | 320 | 10,000 | 3,200 |
| 1999-11-25 | 335 | 335 | 315 | 320 | 8,000 | 3,200 |
| 1999-11-24 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1999-11-22 | 292 | 297 | 292 | 292 | 4,000 | 2,920 |
| 1999-11-19 | 300 | 300 | 291 | 291 | 5,000 | 2,910 |
| 1999-11-18 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-11-17 | 300 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1999-11-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-11-15 | 319 | 319 | 305 | 305 | 5,000 | 3,050 |
| 1999-11-12 | 309 | 319 | 309 | 309 | 5,000 | 3,090 |
| 1999-11-11 | 315 | 319 | 310 | 319 | 5,000 | 3,190 |
| 1999-11-09 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 1999-11-08 | 314 | 320 | 314 | 320 | 4,000 | 3,200 |
| 1999-11-05 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1999-11-04 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1999-11-02 | 320 | 325 | 320 | 325 | 3,000 | 3,250 |
| 1999-11-01 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1999-10-28 | 310 | 311 | 310 | 311 | 4,000 | 3,110 |
| 1999-10-26 | 346 | 346 | 346 | 346 | 9,000 | 3,460 |
| 1999-10-25 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1999-10-22 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1999-10-21 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-10-20 | 303 | 305 | 303 | 305 | 6,000 | 3,050 |
| 1999-10-19 | 304 | 304 | 302 | 302 | 7,000 | 3,020 |
| 1999-10-18 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1999-10-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-10-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-10-12 | 320 | 325 | 320 | 325 | 4,000 | 3,250 |
| 1999-10-08 | 335 | 335 | 333 | 333 | 3,000 | 3,330 |
| 1999-10-07 | 343 | 343 | 332 | 332 | 6,000 | 3,320 |
| 1999-10-06 | 333 | 343 | 333 | 343 | 8,000 | 3,430 |
| 1999-10-05 | 347 | 347 | 332 | 332 | 4,000 | 3,320 |
| 1999-10-04 | 370 | 370 | 350 | 350 | 2,000 | 3,500 |
| 1999-09-30 | 350 | 350 | 340 | 340 | 5,000 | 3,400 |
| 1999-09-29 | 353 | 353 | 350 | 350 | 3,000 | 3,500 |
| 1999-09-28 | 355 | 360 | 355 | 360 | 3,000 | 3,600 |
| 1999-09-27 | 361 | 361 | 350 | 350 | 4,000 | 3,500 |
| 1999-09-24 | 395 | 395 | 361 | 361 | 10,000 | 3,610 |
| 1999-09-22 | 370 | 370 | 360 | 370 | 5,000 | 3,700 |
| 1999-09-21 | 355 | 370 | 355 | 370 | 4,000 | 3,700 |
| 1999-09-17 | 362 | 362 | 353 | 353 | 3,000 | 3,530 |
| 1999-09-16 | 363 | 368 | 362 | 362 | 5,000 | 3,620 |
| 1999-09-14 | 375 | 375 | 368 | 368 | 7,000 | 3,680 |
| 1999-09-13 | 370 | 371 | 368 | 371 | 6,000 | 3,710 |
| 1999-09-10 | 393 | 394 | 370 | 370 | 9,000 | 3,700 |
| 1999-09-09 | 394 | 397 | 394 | 397 | 9,000 | 3,970 |
| 1999-09-08 | 365 | 365 | 364 | 364 | 3,000 | 3,640 |
| 1999-09-07 | 370 | 370 | 365 | 365 | 3,000 | 3,650 |
| 1999-09-06 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1999-09-03 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1999-09-02 | 398 | 399 | 398 | 399 | 3,000 | 3,990 |
| 1999-09-01 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-08-31 | 400 | 400 | 369 | 369 | 4,000 | 3,690 |
| 1999-08-30 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1999-08-27 | 385 | 400 | 380 | 380 | 17,000 | 3,800 |
| 1999-08-26 | 376 | 376 | 376 | 376 | 8,000 | 3,760 |
| 1999-08-25 | 350 | 351 | 350 | 351 | 4,000 | 3,510 |
| 1999-08-24 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-08-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-08-20 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-08-19 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1999-08-18 | 365 | 365 | 350 | 350 | 10,000 | 3,500 |
| 1999-08-17 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 1999-08-13 | 355 | 355 | 350 | 350 | 3,000 | 3,500 |
| 1999-08-10 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1999-08-09 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1999-08-05 | 346 | 346 | 346 | 346 | 10,000 | 3,460 |
| 1999-08-04 | 355 | 355 | 350 | 355 | 14,000 | 3,550 |
| 1999-08-03 | 380 | 380 | 353 | 353 | 4,000 | 3,530 |
| 1999-08-02 | 352 | 352 | 350 | 350 | 3,000 | 3,500 |
| 1999-07-30 | 372 | 372 | 352 | 352 | 4,000 | 3,520 |
| 1999-07-28 | 385 | 385 | 372 | 372 | 18,000 | 3,720 |
| 1999-07-27 | 400 | 400 | 385 | 385 | 4,000 | 3,850 |
| 1999-07-26 | 404 | 404 | 404 | 404 | 7,000 | 4,040 |
| 1999-07-23 | 399 | 399 | 379 | 379 | 12,000 | 3,790 |
| 1999-07-22 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-07-21 | 415 | 415 | 410 | 410 | 14,000 | 4,100 |
| 1999-07-19 | 418 | 418 | 410 | 410 | 4,000 | 4,100 |
| 1999-07-16 | 406 | 420 | 402 | 410 | 20,000 | 4,100 |
| 1999-07-15 | 402 | 407 | 401 | 407 | 12,000 | 4,070 |
| 1999-07-14 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1999-07-13 | 401 | 408 | 400 | 400 | 7,000 | 4,000 |
| 1999-07-12 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
| 1999-07-09 | 410 | 410 | 399 | 400 | 16,000 | 4,000 |
| 1999-07-08 | 390 | 400 | 390 | 400 | 18,000 | 4,000 |
| 1999-07-07 | 381 | 390 | 380 | 390 | 14,000 | 3,900 |
| 1999-07-06 | 380 | 380 | 380 | 380 | 9,000 | 3,800 |
| 1999-07-05 | 359 | 380 | 350 | 380 | 10,000 | 3,800 |
| 1999-07-02 | 378 | 380 | 365 | 365 | 3,000 | 3,650 |
| 1999-07-01 | 380 | 380 | 375 | 375 | 5,000 | 3,750 |
| 1999-06-30 | 360 | 378 | 360 | 378 | 4,000 | 3,780 |
| 1999-06-29 | 380 | 380 | 379 | 379 | 2,000 | 3,790 |
| 1999-06-28 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-06-25 | 389 | 389 | 389 | 389 | 9,000 | 3,890 |
| 1999-06-24 | 360 | 379 | 360 | 379 | 5,000 | 3,790 |
| 1999-06-23 | 365 | 365 | 340 | 340 | 7,000 | 3,400 |
| 1999-06-22 | 370 | 370 | 365 | 365 | 6,000 | 3,650 |
| 1999-06-21 | 365 | 370 | 365 | 370 | 4,000 | 3,700 |
| 1999-06-18 | 380 | 380 | 355 | 360 | 25,000 | 3,600 |
| 1999-06-17 | 344 | 344 | 340 | 340 | 2,000 | 3,400 |
| 1999-06-14 | 340 | 359 | 322 | 359 | 6,000 | 3,590 |
| 1999-06-11 | 348 | 348 | 340 | 340 | 3,000 | 3,400 |
| 1999-06-09 | 344 | 349 | 344 | 349 | 6,000 | 3,490 |
| 1999-06-08 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1999-06-07 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1999-06-04 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-06-03 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 1999-05-27 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1999-05-26 | 365 | 365 | 321 | 322 | 11,000 | 3,220 |
| 1999-05-25 | 345 | 360 | 345 | 360 | 4,000 | 3,600 |
| 1999-05-24 | 350 | 355 | 350 | 350 | 3,000 | 3,500 |
| 1999-05-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-05-18 | 350 | 350 | 349 | 350 | 3,000 | 3,500 |
| 1999-05-17 | 360 | 360 | 350 | 350 | 8,000 | 3,500 |
| 1999-05-14 | 360 | 360 | 354 | 355 | 7,000 | 3,550 |
| 1999-05-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-05-12 | 355 | 356 | 355 | 355 | 4,000 | 3,550 |
| 1999-05-11 | 355 | 355 | 330 | 330 | 4,000 | 3,300 |
| 1999-05-07 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1999-05-06 | 351 | 355 | 351 | 355 | 3,000 | 3,550 |
| 1999-04-30 | 360 | 360 | 351 | 351 | 5,000 | 3,510 |
| 1999-04-28 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1999-04-27 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1999-04-26 | 365 | 365 | 344 | 344 | 12,000 | 3,440 |
| 1999-04-23 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1999-04-22 | 350 | 350 | 345 | 345 | 8,000 | 3,450 |
| 1999-04-21 | 365 | 365 | 350 | 350 | 5,000 | 3,500 |
| 1999-04-20 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1999-04-19 | 346 | 350 | 340 | 345 | 10,000 | 3,450 |
| 1999-04-16 | 350 | 351 | 350 | 351 | 3,000 | 3,510 |
| 1999-04-15 | 348 | 350 | 348 | 350 | 11,000 | 3,500 |
| 1999-04-14 | 380 | 380 | 368 | 368 | 7,000 | 3,680 |
| 1999-04-13 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 1999-04-12 | 385 | 390 | 371 | 371 | 9,000 | 3,710 |
| 1999-04-09 | 390 | 400 | 390 | 395 | 14,000 | 3,950 |
| 1999-04-08 | 390 | 400 | 390 | 400 | 31,000 | 4,000 |
| 1999-04-07 | 350 | 394 | 350 | 390 | 13,000 | 3,900 |
| 1999-04-06 | 340 | 341 | 340 | 341 | 28,000 | 3,410 |
| 1999-04-05 | 330 | 340 | 330 | 331 | 17,000 | 3,310 |
| 1999-04-02 | 320 | 330 | 319 | 330 | 9,000 | 3,300 |
| 1999-03-30 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1999-03-29 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 1999-03-26 | 330 | 330 | 320 | 320 | 14,000 | 3,200 |
| 1999-03-25 | 300 | 305 | 300 | 300 | 9,000 | 3,000 |
| 1999-03-24 | 288 | 288 | 280 | 280 | 4,000 | 2,800 |
| 1999-03-23 | 298 | 298 | 278 | 278 | 5,000 | 2,780 |
| 1999-03-19 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 1999-03-18 | 291 | 295 | 291 | 293 | 6,000 | 2,930 |
| 1999-03-17 | 280 | 293 | 263 | 293 | 6,000 | 2,930 |
| 1999-03-16 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-03-15 | 263 | 280 | 263 | 280 | 3,000 | 2,800 |
| 1999-03-12 | 280 | 280 | 275 | 275 | 5,000 | 2,750 |
| 1999-03-11 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1999-03-10 | 260 | 265 | 260 | 265 | 5,000 | 2,650 |
| 1999-03-09 | 279 | 279 | 260 | 275 | 15,000 | 2,750 |
| 1999-03-08 | 258 | 280 | 258 | 280 | 5,000 | 2,800 |
| 1999-03-04 | 236 | 246 | 236 | 246 | 13,000 | 2,460 |
| 1999-03-03 | 270 | 270 | 261 | 261 | 5,000 | 2,610 |
| 1999-03-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1999-02-26 | 286 | 286 | 286 | 286 | 13,000 | 2,860 |
| 1999-02-25 | 270 | 270 | 256 | 256 | 5,000 | 2,560 |
| 1999-02-24 | 269 | 270 | 269 | 270 | 4,000 | 2,700 |
| 1999-02-23 | 250 | 270 | 250 | 269 | 13,000 | 2,690 |
| 1999-02-22 | 251 | 251 | 250 | 250 | 15,000 | 2,500 |
| 1999-02-19 | 253 | 253 | 251 | 251 | 10,000 | 2,510 |
| 1999-02-18 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 1999-02-17 | 251 | 252 | 251 | 252 | 3,000 | 2,520 |
| 1999-02-16 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 1999-02-15 | 259 | 259 | 250 | 250 | 12,000 | 2,500 |
| 1999-02-12 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-02-10 | 270 | 270 | 255 | 255 | 2,000 | 2,550 |
| 1999-02-09 | 260 | 260 | 250 | 250 | 3,000 | 2,500 |
| 1999-02-08 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-02-05 | 262 | 265 | 260 | 260 | 16,000 | 2,600 |
| 1999-02-04 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1999-02-03 | 266 | 266 | 265 | 265 | 2,000 | 2,650 |
| 1999-02-02 | 271 | 271 | 262 | 262 | 4,000 | 2,620 |
| 1999-01-27 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-01-26 | 300 | 300 | 265 | 265 | 11,000 | 2,650 |
| 1999-01-25 | 263 | 263 | 263 | 263 | 12,000 | 2,630 |
| 1999-01-21 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-01-18 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
| 1999-01-14 | 255 | 260 | 255 | 260 | 8,000 | 2,600 |
| 1999-01-12 | 258 | 260 | 255 | 255 | 6,000 | 2,550 |
| 1999-01-11 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1999-01-08 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1999-01-06 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1999-01-05 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
