6946 日本アビオニクス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,115	1,225	1,115	1,198	23,900	239.60
2019-12-27	1,121	1,134	1,121	1,124	2,500	224.80
2019-12-26	1,146	1,146	1,113	1,125	7,100	225
2019-12-25	1,133	1,170	1,126	1,135	16,400	227
2019-12-24	1,135	1,135	1,124	1,130	2,100	226
2019-12-23	1,140	1,165	1,140	1,141	10,100	228.20
2019-12-20	1,126	1,143	1,126	1,131	7,600	226.20
2019-12-19	1,129	1,140	1,120	1,126	3,700	225.20
2019-12-18	1,115	1,132	1,113	1,113	4,900	222.60
2019-12-17	1,130	1,143	1,118	1,120	3,400	224
2019-12-16	1,138	1,180	1,128	1,129	7,800	225.80
2019-12-13	1,118	1,135	1,113	1,125	8,500	225
2019-12-12	1,116	1,121	1,103	1,118	4,600	223.60
2019-12-11	1,136	1,136	1,117	1,122	2,800	224.40
2019-12-10	1,147	1,147	1,120	1,131	4,700	226.20
2019-12-09	1,105	1,175	1,105	1,119	30,100	223.80
2019-12-06	1,100	1,111	1,099	1,099	5,900	219.80
2019-12-05	1,130	1,134	1,096	1,108	9,400	221.60
2019-12-04	1,098	1,138	1,082	1,138	23,800	227.60
2019-12-03	1,086	1,089	1,086	1,088	1,100	217.60
2019-12-02	1,079	1,098	1,078	1,086	3,400	217.20
2019-11-29	1,088	1,094	1,087	1,088	3,100	217.60
2019-11-28	1,083	1,084	1,071	1,084	3,200	216.80
2019-11-27	1,081	1,085	1,081	1,082	1,200	216.40
2019-11-26	1,096	1,096	1,080	1,080	3,000	216
2019-11-25	1,094	1,098	1,071	1,087	6,700	217.40
2019-11-22	1,089	1,110	1,089	1,110	7,800	222
2019-11-21	1,079	1,089	1,079	1,089	900	217.80
2019-11-20	1,085	1,089	1,085	1,088	900	217.60
2019-11-19	1,082	1,090	1,080	1,090	2,100	218
2019-11-18	1,082	1,090	1,082	1,085	1,600	217
2019-11-15	-	-	-	1,081	-	216.20
2019-11-14	1,089	1,089	1,071	1,081	9,400	216.20
2019-11-13	1,083	1,090	1,083	1,084	2,500	216.80
2019-11-12	1,092	1,092	1,080	1,083	2,500	216.60
2019-11-11	1,083	1,098	1,082	1,092	1,600	218.40
2019-11-08	1,089	1,096	1,089	1,094	500	218.80
2019-11-07	1,086	1,086	1,083	1,083	3,200	216.60
2019-11-06	1,092	1,096	1,090	1,096	900	219.20
2019-11-05	1,091	1,097	1,090	1,090	1,500	218
2019-11-01	1,087	1,097	1,085	1,091	1,200	218.20
2019-10-31	1,071	1,099	1,071	1,097	9,000	219.40
2019-10-30	1,098	1,110	1,097	1,110	1,200	222
2019-10-29	1,113	1,113	1,096	1,101	1,400	220.20
2019-10-28	1,106	1,110	1,101	1,110	1,200	222
2019-10-25	1,104	1,104	1,095	1,095	600	219
2019-10-24	1,093	1,108	1,093	1,096	2,200	219.20
2019-10-23	1,095	1,095	1,094	1,094	400	218.80
2019-10-21	1,091	1,108	1,091	1,097	1,600	219.40
2019-10-18	1,108	1,108	1,090	1,097	2,400	219.40
2019-10-17	1,091	1,109	1,091	1,100	2,900	220
2019-10-16	1,100	1,104	1,090	1,100	5,700	220
2019-10-15	1,104	1,104	1,088	1,088	6,400	217.60
2019-10-11	1,107	1,107	1,104	1,104	2,200	220.80
2019-10-10	1,111	1,118	1,107	1,107	4,300	221.40
2019-10-09	1,139	1,142	1,108	1,111	3,500	222.20
2019-10-08	1,146	1,167	1,143	1,143	3,100	228.60
2019-10-07	1,147	1,164	1,147	1,164	1,200	232.80
2019-10-04	1,149	1,161	1,149	1,161	1,100	232.20
2019-10-03	1,172	1,172	1,162	1,171	800	234.20
2019-10-02	1,180	1,194	1,168	1,172	2,500	234.40
2019-10-01	1,169	1,198	1,169	1,197	1,600	239.40
2019-09-30	1,168	1,173	1,168	1,173	300	234.60
2019-09-27	1,152	1,175	1,152	1,175	2,400	235
2019-09-26	1,175	1,176	1,157	1,157	1,200	231.40
2019-09-25	1,158	1,163	1,155	1,163	1,200	232.60
2019-09-24	1,154	1,164	1,152	1,157	1,900	231.40
2019-09-20	1,155	1,155	1,125	1,154	3,500	230.80
2019-09-19	1,151	1,155	1,147	1,155	2,600	231
2019-09-18	1,169	1,169	1,155	1,155	7,800	231
2019-09-17	1,185	1,185	1,146	1,164	2,800	232.80
2019-09-13	1,125	1,160	1,124	1,155	4,200	231
2019-09-12	1,118	1,139	1,103	1,130	4,000	226
2019-09-11	1,120	1,120	1,111	1,116	1,000	223.20
2019-09-10	1,106	1,119	1,100	1,111	900	222.20
2019-09-09	1,098	1,107	1,095	1,096	700	219.20
2019-09-06	1,091	1,098	1,080	1,098	2,900	219.60
2019-09-05	1,111	1,111	1,091	1,091	2,700	218.20
2019-09-04	1,100	1,111	1,100	1,111	900	222.20
2019-09-03	1,118	1,118	1,115	1,115	300	223
2019-09-02	1,113	1,113	1,102	1,113	900	222.60
2019-08-30	1,098	1,112	1,094	1,112	1,200	222.40
2019-08-29	1,076	1,100	1,076	1,078	300	215.60
2019-08-28	1,085	1,085	1,076	1,076	1,200	215.20
2019-08-27	1,115	1,116	1,080	1,088	4,300	217.60
2019-08-26	1,153	1,155	1,087	1,100	6,600	220
2019-08-23	1,186	1,186	1,140	1,146	9,300	229.20
2019-08-22	1,147	1,147	1,147	1,147	100	229.40
2019-08-21	1,150	1,150	1,147	1,147	3,600	229.40
2019-08-20	1,151	1,151	1,150	1,150	300	230
2019-08-19	1,148	1,168	1,138	1,168	1,300	233.60
2019-08-16	1,163	1,163	1,146	1,146	600	229.20
2019-08-15	1,150	1,163	1,134	1,138	800	227.60
2019-08-14	1,152	1,183	1,136	1,183	2,600	236.60
2019-08-13	1,175	1,175	1,145	1,150	1,000	230
2019-08-09	1,177	1,199	1,177	1,199	200	239.80
2019-08-08	1,220	1,220	1,184	1,186	2,400	237.20
2019-08-07	1,220	1,220	1,210	1,210	300	242
2019-08-06	1,200	1,200	1,122	1,190	6,200	238
2019-08-05	1,230	1,246	1,211	1,211	3,400	242.20
2019-08-02	1,240	1,249	1,236	1,237	1,100	247.40
2019-08-01	1,258	1,280	1,239	1,251	8,200	250.20
2019-07-31	1,232	1,268	1,232	1,258	3,400	251.60
2019-07-30	1,276	1,276	1,223	1,223	3,600	244.60
2019-07-29	1,248	1,277	1,241	1,277	3,600	255.40
2019-07-26	1,294	1,328	1,236	1,247	13,600	249.40
2019-07-25	1,281	1,281	1,231	1,246	5,600	249.20
2019-07-24	1,306	1,306	1,252	1,274	3,900	254.80
2019-07-23	1,221	1,305	1,220	1,288	9,300	257.60
2019-07-22	1,280	1,280	1,244	1,250	7,200	250
2019-07-19	1,274	1,346	1,240	1,301	50,600	260.20
2019-07-18	1,230	1,478	1,230	1,364	137,200	272.80
2019-07-17	1,174	1,182	1,174	1,178	400	235.60
2019-07-16	1,181	1,188	1,173	1,185	1,100	237
2019-07-12	1,171	1,181	1,170	1,181	3,200	236.20
2019-07-11	1,196	1,201	1,196	1,201	200	240.20
2019-07-10	1,187	1,187	1,187	1,187	600	237.40
2019-07-09	1,226	1,226	1,188	1,188	800	237.60
2019-07-08	1,216	1,216	1,211	1,211	200	242.20
2019-07-05	1,198	1,201	1,196	1,198	1,000	239.60
2019-07-04	1,188	1,237	1,188	1,195	1,500	239
2019-07-03	1,197	1,207	1,192	1,198	1,400	239.60
2019-07-02	1,185	1,196	1,185	1,196	700	239.20
2019-07-01	1,204	1,206	1,175	1,206	1,100	241.20
2019-06-28	1,195	1,214	1,186	1,193	1,000	238.60
2019-06-27	1,206	1,206	1,176	1,185	1,500	237
2019-06-26	1,262	1,262	1,151	1,206	3,600	241.20
2019-06-25	1,231	1,282	1,212	1,239	8,100	247.80
2019-06-24	1,231	1,251	1,231	1,251	1,100	250.20
2019-06-21	1,225	1,238	1,225	1,238	900	247.60
2019-06-20	1,240	1,240	1,220	1,230	2,500	246
2019-06-19	1,190	1,216	1,189	1,210	1,700	242
2019-06-18	1,200	1,200	1,180	1,180	2,000	236
2019-06-17	1,252	1,252	1,192	1,210	2,000	242
2019-06-14	1,174	1,272	1,174	1,222	6,700	244.40
2019-06-13	1,151	1,171	1,151	1,171	1,600	234.20
2019-06-12	1,150	1,167	1,120	1,163	4,900	232.60
2019-06-11	1,108	1,138	1,108	1,135	500	227
2019-06-10	1,100	1,100	1,100	1,100	100	220
2019-06-07	1,104	1,104	1,091	1,091	5,000	218.20
2019-06-06	1,095	1,103	1,095	1,103	200	220.60
2019-06-05	1,093	1,100	1,093	1,100	800	220
2019-06-04	1,090	1,090	1,090	1,090	100	218
2019-06-03	1,097	1,121	1,091	1,106	1,000	221.20
2019-05-31	1,131	1,132	1,109	1,109	1,700	221.80
2019-05-30	1,122	1,130	1,122	1,130	700	226
2019-05-29	1,128	1,134	1,096	1,134	2,800	226.80
2019-05-28	1,138	1,141	1,134	1,134	1,300	226.80
2019-05-27	1,166	1,166	1,143	1,143	600	228.60
2019-05-24	1,185	1,185	1,155	1,155	2,900	231
2019-05-23	1,194	1,194	1,168	1,168	800	233.60
2019-05-22	1,212	1,212	1,158	1,185	1,400	237
2019-05-21	1,158	1,168	1,153	1,153	2,700	230.60
2019-05-20	1,223	1,223	1,168	1,168	1,100	233.60
2019-05-17	1,229	1,229	1,215	1,215	200	243
2019-05-16	1,210	1,213	1,171	1,201	500	240.20
2019-05-15	1,217	1,217	1,217	1,217	100	243.40
2019-05-14	1,093	1,227	1,061	1,227	7,300	245.40
2019-05-13	1,201	1,201	1,176	1,176	800	235.20
2019-05-10	1,230	1,230	1,210	1,212	1,700	242.40
2019-05-09	1,218	1,221	1,210	1,210	2,300	242
2019-05-08	1,217	1,229	1,215	1,215	1,600	243
2019-05-07	1,216	1,234	1,216	1,234	1,200	246.80
2019-04-26	1,252	1,252	1,210	1,216	2,100	243.20
2019-04-25	1,232	1,244	1,218	1,244	2,900	248.80
2019-04-24	1,251	1,251	1,231	1,232	1,400	246.40
2019-04-23	1,275	1,275	1,233	1,258	2,200	251.60
2019-04-22	1,265	1,270	1,261	1,261	900	252.20
2019-04-19	1,243	1,278	1,243	1,265	1,800	253
2019-04-18	1,303	1,303	1,248	1,248	2,200	249.60
2019-04-17	1,242	1,261	1,242	1,248	3,900	249.60
2019-04-16	1,276	1,278	1,238	1,242	4,700	248.40
2019-04-15	1,303	1,303	1,273	1,276	500	255.20
2019-04-12	1,284	1,300	1,261	1,286	2,400	257.20
2019-04-11	1,278	1,300	1,276	1,295	900	259
2019-04-10	1,284	1,284	1,284	1,284	2,200	256.80
2019-04-09	1,279	1,295	1,279	1,284	1,100	256.80
2019-04-08	1,310	1,310	1,267	1,275	2,500	255
2019-04-05	1,295	1,318	1,281	1,310	2,900	262
2019-04-04	1,277	1,307	1,244	1,266	1,500	253.20
2019-04-03	1,293	1,313	1,293	1,307	2,700	261.40
2019-04-02	1,279	1,299	1,250	1,294	3,600	258.80
2019-04-01	1,288	1,299	1,232	1,232	4,100	246.40
2019-03-29	1,285	1,336	1,285	1,287	1,500	257.40
2019-03-28	1,325	1,330	1,275	1,289	4,300	257.80
2019-03-27	1,282	1,323	1,282	1,323	3,500	264.60
2019-03-26	1,287	1,311	1,269	1,280	4,900	256
2019-03-25	1,314	1,330	1,257	1,285	7,100	257
2019-03-22	1,329	1,372	1,312	1,331	3,600	266.20
2019-03-20	1,327	1,342	1,320	1,332	6,400	266.40
2019-03-19	1,423	1,429	1,338	1,355	5,500	271
2019-03-18	1,398	1,470	1,371	1,400	23,700	280
2019-03-15	1,324	1,358	1,260	1,348	30,300	269.60
2019-03-14	1,346	1,351	1,328	1,329	3,000	265.80
2019-03-13	1,356	1,368	1,310	1,346	10,800	269.20
2019-03-12	1,425	1,497	1,352	1,356	34,000	271.20
2019-03-11	1,377	1,483	1,328	1,460	38,200	292
2019-03-08	1,310	1,409	1,310	1,328	30,900	265.60
2019-03-07	1,340	1,340	1,282	1,294	6,300	258.80
2019-03-06	1,231	1,350	1,231	1,310	22,400	262
2019-03-05	1,268	1,268	1,211	1,231	2,300	246.20
2019-03-04	1,282	1,282	1,212	1,212	2,300	242.40
2019-03-01	1,298	1,298	1,258	1,258	2,700	251.60
2019-02-28	1,274	1,292	1,262	1,262	4,000	252.40
2019-02-27	1,349	1,349	1,285	1,294	8,400	258.80
2019-02-26	1,179	1,368	1,177	1,293	15,600	258.60
2019-02-25	1,164	1,176	1,152	1,162	2,400	232.40
2019-02-22	1,172	1,188	1,167	1,169	2,600	233.80
2019-02-21	1,154	1,195	1,154	1,172	4,100	234.40
2019-02-20	1,137	1,172	1,136	1,154	3,700	230.80
2019-02-19	1,134	1,141	1,130	1,137	2,600	227.40
2019-02-18	1,150	1,150	1,148	1,148	500	229.60
2019-02-15	1,123	1,145	1,122	1,145	1,000	229
2019-02-14	1,130	1,140	1,117	1,139	1,800	227.80
2019-02-13	1,120	1,129	1,120	1,121	1,000	224.20
2019-02-12	1,107	1,133	1,106	1,106	1,400	221.20
2019-02-08	1,115	1,115	1,104	1,107	2,400	221.40
2019-02-07	1,122	1,133	1,121	1,123	1,000	224.60
2019-02-06	1,120	1,141	1,120	1,130	2,200	226
2019-02-05	1,120	1,130	1,120	1,120	700	224
2019-02-04	1,135	1,142	1,120	1,120	2,000	224
2019-02-01	1,137	1,145	1,127	1,128	1,600	225.60
2019-01-31	1,145	1,145	1,128	1,140	2,300	228
2019-01-30	1,128	1,158	1,128	1,152	1,500	230.40
2019-01-29	1,142	1,149	1,112	1,135	1,900	227
2019-01-28	1,126	1,148	1,126	1,147	2,000	229.40
2019-01-25	1,120	1,195	1,117	1,126	6,600	225.20
2019-01-24	1,101	1,113	1,071	1,090	2,400	218
2019-01-23	1,108	1,138	1,108	1,115	1,700	223
2019-01-22	1,131	1,135	1,127	1,127	1,800	225.40
2019-01-21	1,199	1,199	1,130	1,130	5,700	226
2019-01-18	1,203	1,233	1,176	1,187	7,500	237.40
2019-01-17	1,187	1,197	1,176	1,197	2,700	239.40
2019-01-16	1,154	1,175	1,150	1,164	4,100	232.80
2019-01-15	1,086	1,174	1,086	1,131	9,900	226.20
2019-01-11	1,080	1,140	1,071	1,129	4,500	225.80
2019-01-10	1,060	1,068	1,048	1,068	3,800	213.60
2019-01-09	1,063	1,064	1,042	1,060	1,900	212
2019-01-08	1,022	1,069	1,022	1,063	4,800	212.60
2019-01-07	1,010	1,026	1,010	1,022	2,600	204.40
2019-01-04	975	980	959	980	7,100	196

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31