6946 日本アビオニクス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 245 | 245 | 240 | 241 | 7,000 | 2,410 |
| 2000-12-28 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2000-12-26 | 285 | 285 | 285 | 285 | 20,000 | 2,850 |
| 2000-12-25 | 245 | 248 | 245 | 245 | 6,000 | 2,450 |
| 2000-12-22 | 244 | 245 | 244 | 245 | 6,000 | 2,450 |
| 2000-12-21 | 250 | 250 | 245 | 245 | 10,000 | 2,450 |
| 2000-12-20 | 255 | 255 | 255 | 255 | 16,000 | 2,550 |
| 2000-12-19 | 256 | 256 | 256 | 256 | 7,000 | 2,560 |
| 2000-12-15 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2000-12-14 | 264 | 269 | 264 | 269 | 3,000 | 2,690 |
| 2000-12-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-12-11 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-12-08 | 285 | 285 | 285 | 285 | 21,000 | 2,850 |
| 2000-12-07 | 257 | 258 | 256 | 256 | 13,000 | 2,560 |
| 2000-12-05 | 260 | 260 | 255 | 255 | 5,000 | 2,550 |
| 2000-12-04 | 270 | 270 | 255 | 255 | 3,000 | 2,550 |
| 2000-12-01 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2000-11-29 | 256 | 270 | 256 | 270 | 2,000 | 2,700 |
| 2000-11-28 | 256 | 256 | 256 | 256 | 4,000 | 2,560 |
| 2000-11-27 | 255 | 270 | 255 | 270 | 8,000 | 2,700 |
| 2000-11-24 | 270 | 270 | 255 | 255 | 18,000 | 2,550 |
| 2000-11-22 | 255 | 260 | 255 | 260 | 2,000 | 2,600 |
| 2000-11-21 | 252 | 260 | 252 | 260 | 2,000 | 2,600 |
| 2000-11-20 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-11-10 | 255 | 275 | 255 | 275 | 4,000 | 2,750 |
| 2000-11-06 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2000-11-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-11-01 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 2000-10-30 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 2000-10-27 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2000-10-26 | 260 | 260 | 256 | 256 | 13,000 | 2,560 |
| 2000-10-25 | 260 | 260 | 253 | 260 | 7,000 | 2,600 |
| 2000-10-24 | 253 | 260 | 253 | 260 | 3,000 | 2,600 |
| 2000-10-23 | 270 | 270 | 250 | 250 | 3,000 | 2,500 |
| 2000-10-20 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-10-19 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-10-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-10-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-10-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-10-12 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2000-10-11 | 270 | 270 | 266 | 266 | 8,000 | 2,660 |
| 2000-10-10 | 276 | 276 | 270 | 270 | 6,000 | 2,700 |
| 2000-10-06 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2000-10-04 | 280 | 280 | 276 | 276 | 6,000 | 2,760 |
| 2000-10-03 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-10-02 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2000-09-28 | 277 | 280 | 277 | 280 | 2,000 | 2,800 |
| 2000-09-27 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2000-09-26 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 2000-09-25 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-09-22 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-09-21 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-09-20 | 290 | 290 | 283 | 283 | 3,000 | 2,830 |
| 2000-09-19 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-09-14 | 281 | 290 | 281 | 290 | 3,000 | 2,900 |
| 2000-09-13 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-09-12 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2000-09-08 | 283 | 289 | 280 | 280 | 8,000 | 2,800 |
| 2000-09-07 | 283 | 283 | 280 | 283 | 7,000 | 2,830 |
| 2000-09-06 | 280 | 283 | 280 | 283 | 2,000 | 2,830 |
| 2000-09-04 | 285 | 289 | 285 | 289 | 2,000 | 2,890 |
| 2000-09-01 | 295 | 295 | 290 | 290 | 6,000 | 2,900 |
| 2000-08-30 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2000-08-29 | 310 | 310 | 300 | 300 | 6,000 | 3,000 |
| 2000-08-28 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-08-25 | 325 | 325 | 320 | 320 | 14,000 | 3,200 |
| 2000-08-24 | 310 | 330 | 310 | 310 | 14,000 | 3,100 |
| 2000-08-21 | 280 | 290 | 280 | 290 | 2,000 | 2,900 |
| 2000-08-18 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-08-17 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 2000-08-16 | 291 | 291 | 290 | 290 | 3,000 | 2,900 |
| 2000-08-15 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-08-11 | 290 | 290 | 285 | 285 | 14,000 | 2,850 |
| 2000-08-09 | 281 | 291 | 281 | 291 | 3,000 | 2,910 |
| 2000-08-07 | 275 | 290 | 275 | 290 | 5,000 | 2,900 |
| 2000-08-04 | 276 | 277 | 276 | 277 | 2,000 | 2,770 |
| 2000-08-03 | 280 | 280 | 274 | 274 | 10,000 | 2,740 |
| 2000-08-02 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2000-08-01 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-07-31 | 291 | 291 | 290 | 290 | 5,000 | 2,900 |
| 2000-07-28 | 295 | 295 | 295 | 295 | 10,000 | 2,950 |
| 2000-07-27 | 300 | 300 | 290 | 290 | 2,000 | 2,900 |
| 2000-07-26 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 2000-07-25 | 300 | 300 | 290 | 290 | 3,000 | 2,900 |
| 2000-07-24 | 305 | 305 | 299 | 299 | 3,000 | 2,990 |
| 2000-07-21 | 305 | 306 | 304 | 304 | 3,000 | 3,040 |
| 2000-07-18 | 314 | 314 | 306 | 306 | 8,000 | 3,060 |
| 2000-07-17 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2000-07-14 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2000-07-12 | 307 | 307 | 307 | 307 | 6,000 | 3,070 |
| 2000-07-11 | 326 | 326 | 326 | 326 | 5,000 | 3,260 |
| 2000-07-10 | 345 | 345 | 306 | 306 | 13,000 | 3,060 |
| 2000-07-07 | 308 | 308 | 305 | 305 | 8,000 | 3,050 |
| 2000-07-06 | 313 | 318 | 305 | 305 | 20,000 | 3,050 |
| 2000-07-05 | 318 | 318 | 313 | 313 | 3,000 | 3,130 |
| 2000-07-04 | 338 | 340 | 318 | 318 | 18,000 | 3,180 |
| 2000-07-03 | 298 | 333 | 298 | 333 | 28,000 | 3,330 |
| 2000-06-30 | 299 | 299 | 290 | 298 | 7,000 | 2,980 |
| 2000-06-29 | 297 | 297 | 297 | 297 | 4,000 | 2,970 |
| 2000-06-28 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2000-06-27 | 295 | 300 | 295 | 298 | 9,000 | 2,980 |
| 2000-06-26 | 286 | 300 | 286 | 286 | 20,000 | 2,860 |
| 2000-06-23 | 275 | 276 | 275 | 276 | 3,000 | 2,760 |
| 2000-06-22 | 282 | 282 | 276 | 280 | 16,000 | 2,800 |
| 2000-06-21 | 282 | 282 | 282 | 282 | 27,000 | 2,820 |
| 2000-06-20 | 282 | 282 | 273 | 282 | 34,000 | 2,820 |
| 2000-06-19 | 276 | 280 | 272 | 272 | 10,000 | 2,720 |
| 2000-06-16 | 275 | 276 | 275 | 276 | 7,000 | 2,760 |
| 2000-06-15 | 280 | 280 | 275 | 280 | 4,000 | 2,800 |
| 2000-06-14 | 275 | 280 | 275 | 280 | 11,000 | 2,800 |
| 2000-06-13 | 293 | 293 | 275 | 275 | 7,000 | 2,750 |
| 2000-06-12 | 280 | 280 | 270 | 275 | 17,000 | 2,750 |
| 2000-06-09 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 2000-06-08 | 275 | 275 | 275 | 275 | 17,000 | 2,750 |
| 2000-06-07 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 2000-06-06 | 275 | 276 | 275 | 275 | 10,000 | 2,750 |
| 2000-06-05 | 276 | 276 | 272 | 276 | 10,000 | 2,760 |
| 2000-06-02 | 291 | 291 | 276 | 276 | 5,000 | 2,760 |
| 2000-05-30 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 2000-05-29 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 2000-05-26 | 297 | 297 | 297 | 297 | 11,000 | 2,970 |
| 2000-05-25 | 270 | 280 | 270 | 280 | 2,000 | 2,800 |
| 2000-05-24 | 270 | 270 | 267 | 269 | 9,000 | 2,690 |
| 2000-05-23 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2000-05-22 | 270 | 280 | 270 | 280 | 2,000 | 2,800 |
| 2000-05-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-05-18 | 280 | 280 | 270 | 270 | 6,000 | 2,700 |
| 2000-05-17 | 298 | 298 | 280 | 280 | 3,000 | 2,800 |
| 2000-05-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-05-15 | 266 | 266 | 265 | 266 | 10,000 | 2,660 |
| 2000-05-12 | 270 | 270 | 265 | 265 | 2,000 | 2,650 |
| 2000-05-11 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2000-05-10 | 300 | 300 | 280 | 280 | 6,000 | 2,800 |
| 2000-05-08 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-05-02 | 290 | 300 | 290 | 300 | 10,000 | 3,000 |
| 2000-05-01 | 300 | 300 | 290 | 290 | 2,000 | 2,900 |
| 2000-04-27 | 298 | 305 | 298 | 305 | 5,000 | 3,050 |
| 2000-04-26 | 310 | 310 | 310 | 310 | 11,000 | 3,100 |
| 2000-04-25 | 261 | 280 | 261 | 280 | 8,000 | 2,800 |
| 2000-04-21 | 310 | 310 | 252 | 252 | 14,000 | 2,520 |
| 2000-04-20 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2000-04-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-04-17 | 289 | 289 | 266 | 266 | 3,000 | 2,660 |
| 2000-04-14 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-04-12 | 266 | 293 | 266 | 293 | 4,000 | 2,930 |
| 2000-04-11 | 300 | 300 | 291 | 291 | 5,000 | 2,910 |
| 2000-04-10 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2000-04-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-04-06 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-04-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-04-04 | 295 | 300 | 295 | 295 | 6,000 | 2,950 |
| 2000-04-03 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2000-03-31 | 288 | 290 | 288 | 290 | 4,000 | 2,900 |
| 2000-03-30 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-03-29 | 290 | 290 | 289 | 289 | 4,000 | 2,890 |
| 2000-03-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-03-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-03-24 | 310 | 310 | 290 | 290 | 12,000 | 2,900 |
| 2000-03-23 | 301 | 305 | 301 | 305 | 5,000 | 3,050 |
| 2000-03-22 | 301 | 305 | 301 | 305 | 9,000 | 3,050 |
| 2000-03-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-03-17 | 289 | 289 | 287 | 287 | 6,000 | 2,870 |
| 2000-03-16 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-03-15 | 296 | 296 | 290 | 290 | 3,000 | 2,900 |
| 2000-03-14 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-03-13 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2000-03-10 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-03-08 | 300 | 300 | 285 | 285 | 6,000 | 2,850 |
| 2000-03-07 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-03-06 | 310 | 310 | 301 | 301 | 13,000 | 3,010 |
| 2000-03-03 | 305 | 308 | 305 | 308 | 2,000 | 3,080 |
| 2000-03-02 | 301 | 310 | 300 | 305 | 11,000 | 3,050 |
| 2000-03-01 | 300 | 300 | 294 | 300 | 10,000 | 3,000 |
| 2000-02-29 | 290 | 300 | 290 | 292 | 4,000 | 2,920 |
| 2000-02-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-02-25 | 279 | 279 | 277 | 277 | 12,000 | 2,770 |
| 2000-02-24 | 270 | 270 | 261 | 270 | 6,000 | 2,700 |
| 2000-02-23 | 262 | 262 | 260 | 260 | 10,000 | 2,600 |
| 2000-02-22 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2000-02-21 | 280 | 280 | 270 | 270 | 7,000 | 2,700 |
| 2000-02-18 | 300 | 300 | 290 | 290 | 5,000 | 2,900 |
| 2000-02-17 | 251 | 286 | 251 | 286 | 8,000 | 2,860 |
| 2000-02-16 | 285 | 285 | 250 | 250 | 5,000 | 2,500 |
| 2000-02-15 | 295 | 296 | 280 | 285 | 18,000 | 2,850 |
| 2000-02-14 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 2000-02-10 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2000-02-09 | 310 | 310 | 305 | 305 | 7,000 | 3,050 |
| 2000-02-08 | 319 | 320 | 319 | 320 | 2,000 | 3,200 |
| 2000-02-07 | 302 | 320 | 301 | 320 | 4,000 | 3,200 |
| 2000-02-04 | 315 | 315 | 310 | 310 | 2,000 | 3,100 |
| 2000-02-03 | 325 | 325 | 320 | 320 | 4,000 | 3,200 |
| 2000-02-02 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 2000-02-01 | 329 | 330 | 320 | 320 | 3,000 | 3,200 |
| 2000-01-31 | 323 | 330 | 323 | 330 | 2,000 | 3,300 |
| 2000-01-28 | 312 | 323 | 312 | 323 | 5,000 | 3,230 |
| 2000-01-26 | 329 | 333 | 329 | 333 | 13,000 | 3,330 |
| 2000-01-25 | 309 | 319 | 305 | 319 | 9,000 | 3,190 |
| 2000-01-21 | 310 | 310 | 303 | 303 | 3,000 | 3,030 |
| 2000-01-20 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2000-01-19 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 2000-01-18 | 303 | 303 | 303 | 303 | 4,000 | 3,030 |
| 2000-01-17 | 301 | 302 | 301 | 302 | 4,000 | 3,020 |
| 2000-01-14 | 300 | 324 | 300 | 324 | 3,000 | 3,240 |
| 2000-01-12 | 300 | 320 | 300 | 320 | 3,000 | 3,200 |
| 2000-01-11 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 2000-01-07 | 305 | 329 | 301 | 301 | 9,000 | 3,010 |
| 2000-01-06 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2000-01-05 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2000-01-04 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
