1. HOME >
  2. 株価時系列 >
  3. 6946 >
  4. 2019年

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
2019-12-301,1151,2251,1151,19823,9001,198
2019-12-271,1211,1341,1211,1242,5001,124
2019-12-261,1461,1461,1131,1257,1001,125
2019-12-251,1331,1701,1261,13516,4001,135
2019-12-241,1351,1351,1241,1302,1001,130
2019-12-231,1401,1651,1401,14110,1001,141
2019-12-201,1261,1431,1261,1317,6001,131
2019-12-191,1291,1401,1201,1263,7001,126
2019-12-181,1151,1321,1131,1134,9001,113
2019-12-171,1301,1431,1181,1203,4001,120
2019-12-161,1381,1801,1281,1297,8001,129
2019-12-131,1181,1351,1131,1258,5001,125
2019-12-121,1161,1211,1031,1184,6001,118
2019-12-111,1361,1361,1171,1222,8001,122
2019-12-101,1471,1471,1201,1314,7001,131
2019-12-091,1051,1751,1051,11930,1001,119
2019-12-061,1001,1111,0991,0995,9001,099
2019-12-051,1301,1341,0961,1089,4001,108
2019-12-041,0981,1381,0821,13823,8001,138
2019-12-031,0861,0891,0861,0881,1001,088
2019-12-021,0791,0981,0781,0863,4001,086
2019-11-291,0881,0941,0871,0883,1001,088
2019-11-281,0831,0841,0711,0843,2001,084
2019-11-271,0811,0851,0811,0821,2001,082
2019-11-261,0961,0961,0801,0803,0001,080
2019-11-251,0941,0981,0711,0876,7001,087
2019-11-221,0891,1101,0891,1107,8001,110
2019-11-211,0791,0891,0791,0899001,089
2019-11-201,0851,0891,0851,0889001,088
2019-11-191,0821,0901,0801,0902,1001,090
2019-11-181,0821,0901,0821,0851,6001,085
2019-11-15---1,081-1,081
2019-11-141,0891,0891,0711,0819,4001,081
2019-11-131,0831,0901,0831,0842,5001,084
2019-11-121,0921,0921,0801,0832,5001,083
2019-11-111,0831,0981,0821,0921,6001,092
2019-11-081,0891,0961,0891,0945001,094
2019-11-071,0861,0861,0831,0833,2001,083
2019-11-061,0921,0961,0901,0969001,096
2019-11-051,0911,0971,0901,0901,5001,090
2019-11-011,0871,0971,0851,0911,2001,091
2019-10-311,0711,0991,0711,0979,0001,097
2019-10-301,0981,1101,0971,1101,2001,110
2019-10-291,1131,1131,0961,1011,4001,101
2019-10-281,1061,1101,1011,1101,2001,110
2019-10-251,1041,1041,0951,0956001,095
2019-10-241,0931,1081,0931,0962,2001,096
2019-10-231,0951,0951,0941,0944001,094
2019-10-211,0911,1081,0911,0971,6001,097
2019-10-181,1081,1081,0901,0972,4001,097
2019-10-171,0911,1091,0911,1002,9001,100
2019-10-161,1001,1041,0901,1005,7001,100
2019-10-151,1041,1041,0881,0886,4001,088
2019-10-111,1071,1071,1041,1042,2001,104
2019-10-101,1111,1181,1071,1074,3001,107
2019-10-091,1391,1421,1081,1113,5001,111
2019-10-081,1461,1671,1431,1433,1001,143
2019-10-071,1471,1641,1471,1641,2001,164
2019-10-041,1491,1611,1491,1611,1001,161
2019-10-031,1721,1721,1621,1718001,171
2019-10-021,1801,1941,1681,1722,5001,172
2019-10-011,1691,1981,1691,1971,6001,197
2019-09-301,1681,1731,1681,1733001,173
2019-09-271,1521,1751,1521,1752,4001,175
2019-09-261,1751,1761,1571,1571,2001,157
2019-09-251,1581,1631,1551,1631,2001,163
2019-09-241,1541,1641,1521,1571,9001,157
2019-09-201,1551,1551,1251,1543,5001,154
2019-09-191,1511,1551,1471,1552,6001,155
2019-09-181,1691,1691,1551,1557,8001,155
2019-09-171,1851,1851,1461,1642,8001,164
2019-09-131,1251,1601,1241,1554,2001,155
2019-09-121,1181,1391,1031,1304,0001,130
2019-09-111,1201,1201,1111,1161,0001,116
2019-09-101,1061,1191,1001,1119001,111
2019-09-091,0981,1071,0951,0967001,096
2019-09-061,0911,0981,0801,0982,9001,098
2019-09-051,1111,1111,0911,0912,7001,091
2019-09-041,1001,1111,1001,1119001,111
2019-09-031,1181,1181,1151,1153001,115
2019-09-021,1131,1131,1021,1139001,113
2019-08-301,0981,1121,0941,1121,2001,112
2019-08-291,0761,1001,0761,0783001,078
2019-08-281,0851,0851,0761,0761,2001,076
2019-08-271,1151,1161,0801,0884,3001,088
2019-08-261,1531,1551,0871,1006,6001,100
2019-08-231,1861,1861,1401,1469,3001,146
2019-08-221,1471,1471,1471,1471001,147
2019-08-211,1501,1501,1471,1473,6001,147
2019-08-201,1511,1511,1501,1503001,150
2019-08-191,1481,1681,1381,1681,3001,168
2019-08-161,1631,1631,1461,1466001,146
2019-08-151,1501,1631,1341,1388001,138
2019-08-141,1521,1831,1361,1832,6001,183
2019-08-131,1751,1751,1451,1501,0001,150
2019-08-091,1771,1991,1771,1992001,199
2019-08-081,2201,2201,1841,1862,4001,186
2019-08-071,2201,2201,2101,2103001,210
2019-08-061,2001,2001,1221,1906,2001,190
2019-08-051,2301,2461,2111,2113,4001,211
2019-08-021,2401,2491,2361,2371,1001,237
2019-08-011,2581,2801,2391,2518,2001,251
2019-07-311,2321,2681,2321,2583,4001,258
2019-07-301,2761,2761,2231,2233,6001,223
2019-07-291,2481,2771,2411,2773,6001,277
2019-07-261,2941,3281,2361,24713,6001,247
2019-07-251,2811,2811,2311,2465,6001,246
2019-07-241,3061,3061,2521,2743,9001,274
2019-07-231,2211,3051,2201,2889,3001,288
2019-07-221,2801,2801,2441,2507,2001,250
2019-07-191,2741,3461,2401,30150,6001,301
2019-07-181,2301,4781,2301,364137,2001,364
2019-07-171,1741,1821,1741,1784001,178
2019-07-161,1811,1881,1731,1851,1001,185
2019-07-121,1711,1811,1701,1813,2001,181
2019-07-111,1961,2011,1961,2012001,201
2019-07-101,1871,1871,1871,1876001,187
2019-07-091,2261,2261,1881,1888001,188
2019-07-081,2161,2161,2111,2112001,211
2019-07-051,1981,2011,1961,1981,0001,198
2019-07-041,1881,2371,1881,1951,5001,195
2019-07-031,1971,2071,1921,1981,4001,198
2019-07-021,1851,1961,1851,1967001,196
2019-07-011,2041,2061,1751,2061,1001,206
2019-06-281,1951,2141,1861,1931,0001,193
2019-06-271,2061,2061,1761,1851,5001,185
2019-06-261,2621,2621,1511,2063,6001,206
2019-06-251,2311,2821,2121,2398,1001,239
2019-06-241,2311,2511,2311,2511,1001,251
2019-06-211,2251,2381,2251,2389001,238
2019-06-201,2401,2401,2201,2302,5001,230
2019-06-191,1901,2161,1891,2101,7001,210
2019-06-181,2001,2001,1801,1802,0001,180
2019-06-171,2521,2521,1921,2102,0001,210
2019-06-141,1741,2721,1741,2226,7001,222
2019-06-131,1511,1711,1511,1711,6001,171
2019-06-121,1501,1671,1201,1634,9001,163
2019-06-111,1081,1381,1081,1355001,135
2019-06-101,1001,1001,1001,1001001,100
2019-06-071,1041,1041,0911,0915,0001,091
2019-06-061,0951,1031,0951,1032001,103
2019-06-051,0931,1001,0931,1008001,100
2019-06-041,0901,0901,0901,0901001,090
2019-06-031,0971,1211,0911,1061,0001,106
2019-05-311,1311,1321,1091,1091,7001,109
2019-05-301,1221,1301,1221,1307001,130
2019-05-291,1281,1341,0961,1342,8001,134
2019-05-281,1381,1411,1341,1341,3001,134
2019-05-271,1661,1661,1431,1436001,143
2019-05-241,1851,1851,1551,1552,9001,155
2019-05-231,1941,1941,1681,1688001,168
2019-05-221,2121,2121,1581,1851,4001,185
2019-05-211,1581,1681,1531,1532,7001,153
2019-05-201,2231,2231,1681,1681,1001,168
2019-05-171,2291,2291,2151,2152001,215
2019-05-161,2101,2131,1711,2015001,201
2019-05-151,2171,2171,2171,2171001,217
2019-05-141,0931,2271,0611,2277,3001,227
2019-05-131,2011,2011,1761,1768001,176
2019-05-101,2301,2301,2101,2121,7001,212
2019-05-091,2181,2211,2101,2102,3001,210
2019-05-081,2171,2291,2151,2151,6001,215
2019-05-071,2161,2341,2161,2341,2001,234
2019-04-261,2521,2521,2101,2162,1001,216
2019-04-251,2321,2441,2181,2442,9001,244
2019-04-241,2511,2511,2311,2321,4001,232
2019-04-231,2751,2751,2331,2582,2001,258
2019-04-221,2651,2701,2611,2619001,261
2019-04-191,2431,2781,2431,2651,8001,265
2019-04-181,3031,3031,2481,2482,2001,248
2019-04-171,2421,2611,2421,2483,9001,248
2019-04-161,2761,2781,2381,2424,7001,242
2019-04-151,3031,3031,2731,2765001,276
2019-04-121,2841,3001,2611,2862,4001,286
2019-04-111,2781,3001,2761,2959001,295
2019-04-101,2841,2841,2841,2842,2001,284
2019-04-091,2791,2951,2791,2841,1001,284
2019-04-081,3101,3101,2671,2752,5001,275
2019-04-051,2951,3181,2811,3102,9001,310
2019-04-041,2771,3071,2441,2661,5001,266
2019-04-031,2931,3131,2931,3072,7001,307
2019-04-021,2791,2991,2501,2943,6001,294
2019-04-011,2881,2991,2321,2324,1001,232
2019-03-291,2851,3361,2851,2871,5001,287
2019-03-281,3251,3301,2751,2894,3001,289
2019-03-271,2821,3231,2821,3233,5001,323
2019-03-261,2871,3111,2691,2804,9001,280
2019-03-251,3141,3301,2571,2857,1001,285
2019-03-221,3291,3721,3121,3313,6001,331
2019-03-201,3271,3421,3201,3326,4001,332
2019-03-191,4231,4291,3381,3555,5001,355
2019-03-181,3981,4701,3711,40023,7001,400
2019-03-151,3241,3581,2601,34830,3001,348
2019-03-141,3461,3511,3281,3293,0001,329
2019-03-131,3561,3681,3101,34610,8001,346
2019-03-121,4251,4971,3521,35634,0001,356
2019-03-111,3771,4831,3281,46038,2001,460
2019-03-081,3101,4091,3101,32830,9001,328
2019-03-071,3401,3401,2821,2946,3001,294
2019-03-061,2311,3501,2311,31022,4001,310
2019-03-051,2681,2681,2111,2312,3001,231
2019-03-041,2821,2821,2121,2122,3001,212
2019-03-011,2981,2981,2581,2582,7001,258
2019-02-281,2741,2921,2621,2624,0001,262
2019-02-271,3491,3491,2851,2948,4001,294
2019-02-261,1791,3681,1771,29315,6001,293
2019-02-251,1641,1761,1521,1622,4001,162
2019-02-221,1721,1881,1671,1692,6001,169
2019-02-211,1541,1951,1541,1724,1001,172
2019-02-201,1371,1721,1361,1543,7001,154
2019-02-191,1341,1411,1301,1372,6001,137
2019-02-181,1501,1501,1481,1485001,148
2019-02-151,1231,1451,1221,1451,0001,145
2019-02-141,1301,1401,1171,1391,8001,139
2019-02-131,1201,1291,1201,1211,0001,121
2019-02-121,1071,1331,1061,1061,4001,106
2019-02-081,1151,1151,1041,1072,4001,107
2019-02-071,1221,1331,1211,1231,0001,123
2019-02-061,1201,1411,1201,1302,2001,130
2019-02-051,1201,1301,1201,1207001,120
2019-02-041,1351,1421,1201,1202,0001,120
2019-02-011,1371,1451,1271,1281,6001,128
2019-01-311,1451,1451,1281,1402,3001,140
2019-01-301,1281,1581,1281,1521,5001,152
2019-01-291,1421,1491,1121,1351,9001,135
2019-01-281,1261,1481,1261,1472,0001,147
2019-01-251,1201,1951,1171,1266,6001,126
2019-01-241,1011,1131,0711,0902,4001,090
2019-01-231,1081,1381,1081,1151,7001,115
2019-01-221,1311,1351,1271,1271,8001,127
2019-01-211,1991,1991,1301,1305,7001,130
2019-01-181,2031,2331,1761,1877,5001,187
2019-01-171,1871,1971,1761,1972,7001,197
2019-01-161,1541,1751,1501,1644,1001,164
2019-01-151,0861,1741,0861,1319,9001,131
2019-01-111,0801,1401,0711,1294,5001,129
2019-01-101,0601,0681,0481,0683,8001,068
2019-01-091,0631,0641,0421,0601,9001,060
2019-01-081,0221,0691,0221,0634,8001,063
2019-01-071,0101,0261,0101,0222,6001,022
2019-01-049759809599807,100980

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株