6946 日本アビオニクス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 189 | 189 | 185 | 185 | 11,000 | 1,850 |
| 2001-12-27 | 191 | 191 | 190 | 190 | 5,000 | 1,900 |
| 2001-12-26 | 189 | 190 | 189 | 190 | 27,000 | 1,900 |
| 2001-12-25 | 188 | 196 | 180 | 180 | 28,000 | 1,800 |
| 2001-12-21 | 182 | 183 | 181 | 182 | 5,000 | 1,820 |
| 2001-12-20 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 2001-12-19 | 193 | 193 | 180 | 180 | 17,000 | 1,800 |
| 2001-12-18 | 192 | 192 | 186 | 190 | 9,000 | 1,900 |
| 2001-12-17 | 212 | 212 | 190 | 190 | 8,000 | 1,900 |
| 2001-12-14 | 216 | 216 | 216 | 216 | 6,000 | 2,160 |
| 2001-12-13 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2001-12-12 | 216 | 222 | 216 | 222 | 2,000 | 2,220 |
| 2001-12-11 | 215 | 215 | 213 | 213 | 4,000 | 2,130 |
| 2001-12-10 | 245 | 245 | 235 | 235 | 20,000 | 2,350 |
| 2001-12-07 | 230 | 230 | 220 | 221 | 17,000 | 2,210 |
| 2001-12-06 | 229 | 230 | 225 | 225 | 7,000 | 2,250 |
| 2001-12-05 | 225 | 227 | 225 | 227 | 2,000 | 2,270 |
| 2001-12-04 | 239 | 239 | 226 | 226 | 17,000 | 2,260 |
| 2001-12-03 | 238 | 239 | 238 | 239 | 5,000 | 2,390 |
| 2001-11-30 | 236 | 238 | 236 | 236 | 4,000 | 2,360 |
| 2001-11-29 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2001-11-28 | 238 | 238 | 236 | 236 | 6,000 | 2,360 |
| 2001-11-27 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2001-11-26 | 255 | 255 | 242 | 247 | 16,000 | 2,470 |
| 2001-11-22 | 242 | 247 | 242 | 247 | 3,000 | 2,470 |
| 2001-11-21 | 241 | 241 | 238 | 238 | 5,000 | 2,380 |
| 2001-11-20 | 250 | 250 | 243 | 243 | 5,000 | 2,430 |
| 2001-11-19 | 245 | 250 | 245 | 250 | 3,000 | 2,500 |
| 2001-11-16 | 240 | 245 | 240 | 245 | 8,000 | 2,450 |
| 2001-11-15 | 240 | 240 | 240 | 240 | 12,000 | 2,400 |
| 2001-11-14 | 242 | 247 | 240 | 245 | 10,000 | 2,450 |
| 2001-11-13 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-11-12 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2001-11-09 | 262 | 262 | 261 | 261 | 4,000 | 2,610 |
| 2001-11-08 | 256 | 256 | 255 | 255 | 2,000 | 2,550 |
| 2001-11-07 | 254 | 255 | 254 | 255 | 11,000 | 2,550 |
| 2001-11-06 | 265 | 265 | 235 | 240 | 14,000 | 2,400 |
| 2001-11-05 | 290 | 290 | 265 | 275 | 44,000 | 2,750 |
| 2001-11-02 | 305 | 310 | 290 | 300 | 183,000 | 3,000 |
| 2001-11-01 | 236 | 238 | 230 | 230 | 15,000 | 2,300 |
| 2001-10-31 | 265 | 265 | 232 | 232 | 10,000 | 2,320 |
| 2001-10-30 | 249 | 258 | 249 | 255 | 19,000 | 2,550 |
| 2001-10-29 | 255 | 255 | 254 | 254 | 9,000 | 2,540 |
| 2001-10-26 | 245 | 245 | 225 | 245 | 23,000 | 2,450 |
| 2001-10-25 | 231 | 239 | 231 | 239 | 4,000 | 2,390 |
| 2001-10-24 | 222 | 230 | 221 | 230 | 7,000 | 2,300 |
| 2001-10-23 | 231 | 231 | 221 | 221 | 8,000 | 2,210 |
| 2001-10-22 | 230 | 235 | 230 | 230 | 6,000 | 2,300 |
| 2001-10-19 | 230 | 230 | 227 | 230 | 6,000 | 2,300 |
| 2001-10-18 | 235 | 235 | 226 | 230 | 20,000 | 2,300 |
| 2001-10-17 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-10-16 | 245 | 245 | 240 | 240 | 2,000 | 2,400 |
| 2001-10-15 | 240 | 249 | 240 | 245 | 9,000 | 2,450 |
| 2001-10-12 | 245 | 251 | 235 | 239 | 17,000 | 2,390 |
| 2001-10-11 | 283 | 283 | 250 | 250 | 15,000 | 2,500 |
| 2001-10-10 | 295 | 300 | 275 | 280 | 72,000 | 2,800 |
| 2001-10-09 | 270 | 299 | 270 | 290 | 71,000 | 2,900 |
| 2001-10-05 | 254 | 254 | 250 | 250 | 9,000 | 2,500 |
| 2001-10-04 | 226 | 239 | 226 | 239 | 5,000 | 2,390 |
| 2001-10-03 | 230 | 231 | 226 | 230 | 5,000 | 2,300 |
| 2001-10-02 | 245 | 245 | 230 | 230 | 8,000 | 2,300 |
| 2001-10-01 | 240 | 250 | 240 | 245 | 6,000 | 2,450 |
| 2001-09-28 | 241 | 249 | 240 | 240 | 10,000 | 2,400 |
| 2001-09-27 | 245 | 245 | 222 | 230 | 22,000 | 2,300 |
| 2001-09-26 | 270 | 270 | 246 | 246 | 23,000 | 2,460 |
| 2001-09-25 | 270 | 270 | 254 | 254 | 9,000 | 2,540 |
| 2001-09-21 | 270 | 270 | 241 | 260 | 13,000 | 2,600 |
| 2001-09-20 | 254 | 279 | 254 | 270 | 14,000 | 2,700 |
| 2001-09-19 | 244 | 259 | 244 | 254 | 23,000 | 2,540 |
| 2001-09-18 | 281 | 301 | 270 | 283 | 82,000 | 2,830 |
| 2001-09-17 | 256 | 301 | 255 | 301 | 106,000 | 3,010 |
| 2001-09-14 | 207 | 221 | 207 | 221 | 12,000 | 2,210 |
| 2001-09-13 | 197 | 202 | 196 | 196 | 11,000 | 1,960 |
| 2001-09-12 | 191 | 206 | 177 | 177 | 20,000 | 1,770 |
| 2001-09-07 | 212 | 212 | 206 | 206 | 11,000 | 2,060 |
| 2001-09-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-09-05 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2001-09-04 | 225 | 225 | 215 | 215 | 2,000 | 2,150 |
| 2001-08-31 | 212 | 230 | 212 | 230 | 6,000 | 2,300 |
| 2001-08-30 | 211 | 215 | 208 | 211 | 16,000 | 2,110 |
| 2001-08-29 | 244 | 244 | 240 | 240 | 4,000 | 2,400 |
| 2001-08-27 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-08-24 | 258 | 258 | 250 | 250 | 17,000 | 2,500 |
| 2001-08-23 | 241 | 245 | 241 | 245 | 3,000 | 2,450 |
| 2001-08-22 | 255 | 255 | 245 | 245 | 9,000 | 2,450 |
| 2001-08-20 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-08-16 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-08-15 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-08-07 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-08-06 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2001-08-03 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-08-02 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2001-08-01 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2001-07-31 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-07-26 | 279 | 279 | 279 | 279 | 12,000 | 2,790 |
| 2001-07-25 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2001-07-24 | 241 | 250 | 241 | 250 | 5,000 | 2,500 |
| 2001-07-23 | 266 | 266 | 241 | 241 | 7,000 | 2,410 |
| 2001-07-17 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2001-07-16 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2001-07-13 | 272 | 272 | 271 | 271 | 3,000 | 2,710 |
| 2001-07-11 | 280 | 280 | 271 | 271 | 29,000 | 2,710 |
| 2001-07-10 | 285 | 285 | 280 | 280 | 10,000 | 2,800 |
| 2001-07-03 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2001-07-02 | 290 | 290 | 288 | 288 | 20,000 | 2,880 |
| 2001-06-28 | 295 | 295 | 290 | 290 | 6,000 | 2,900 |
| 2001-06-27 | 299 | 300 | 295 | 295 | 26,000 | 2,950 |
| 2001-06-26 | 294 | 295 | 294 | 295 | 15,000 | 2,950 |
| 2001-06-25 | 290 | 291 | 286 | 286 | 9,000 | 2,860 |
| 2001-06-22 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2001-06-21 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2001-06-20 | 300 | 300 | 295 | 295 | 22,000 | 2,950 |
| 2001-06-19 | 280 | 281 | 280 | 280 | 8,000 | 2,800 |
| 2001-06-18 | 280 | 289 | 280 | 289 | 10,000 | 2,890 |
| 2001-06-15 | 283 | 290 | 282 | 290 | 3,000 | 2,900 |
| 2001-06-14 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2001-06-13 | 280 | 295 | 280 | 295 | 4,000 | 2,950 |
| 2001-06-12 | 276 | 290 | 276 | 290 | 12,000 | 2,900 |
| 2001-06-11 | 290 | 300 | 290 | 300 | 13,000 | 3,000 |
| 2001-06-08 | 300 | 300 | 295 | 299 | 16,000 | 2,990 |
| 2001-06-07 | 295 | 295 | 290 | 293 | 25,000 | 2,930 |
| 2001-06-06 | 281 | 288 | 281 | 285 | 23,000 | 2,850 |
| 2001-06-05 | 266 | 277 | 266 | 276 | 14,000 | 2,760 |
| 2001-06-04 | 265 | 266 | 265 | 265 | 13,000 | 2,650 |
| 2001-06-01 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-05-31 | 266 | 266 | 250 | 260 | 20,000 | 2,600 |
| 2001-05-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-05-28 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2001-05-25 | 303 | 303 | 280 | 280 | 15,000 | 2,800 |
| 2001-05-24 | 300 | 300 | 275 | 284 | 6,000 | 2,840 |
| 2001-05-23 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 2001-05-21 | 300 | 305 | 300 | 300 | 28,000 | 3,000 |
| 2001-05-18 | 290 | 305 | 290 | 305 | 36,000 | 3,050 |
| 2001-05-17 | 285 | 300 | 285 | 286 | 62,000 | 2,860 |
| 2001-05-16 | 282 | 288 | 275 | 275 | 20,000 | 2,750 |
| 2001-05-09 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 2001-05-08 | 260 | 260 | 257 | 257 | 13,000 | 2,570 |
| 2001-05-07 | 262 | 270 | 257 | 257 | 6,000 | 2,570 |
| 2001-05-02 | 256 | 257 | 256 | 257 | 2,000 | 2,570 |
| 2001-05-01 | 256 | 256 | 251 | 252 | 11,000 | 2,520 |
| 2001-04-26 | 272 | 272 | 272 | 272 | 15,000 | 2,720 |
| 2001-04-25 | 260 | 260 | 258 | 259 | 8,000 | 2,590 |
| 2001-04-24 | 250 | 259 | 245 | 259 | 7,000 | 2,590 |
| 2001-04-23 | 240 | 249 | 240 | 249 | 3,000 | 2,490 |
| 2001-04-20 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-04-19 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-04-18 | 243 | 243 | 235 | 235 | 3,000 | 2,350 |
| 2001-04-17 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-04-16 | 245 | 250 | 240 | 240 | 3,000 | 2,400 |
| 2001-04-13 | 236 | 237 | 231 | 231 | 8,000 | 2,310 |
| 2001-04-12 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2001-04-11 | 240 | 244 | 230 | 230 | 5,000 | 2,300 |
| 2001-04-10 | 247 | 247 | 246 | 246 | 4,000 | 2,460 |
| 2001-04-09 | 247 | 250 | 246 | 250 | 7,000 | 2,500 |
| 2001-04-05 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2001-04-04 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2001-04-03 | 240 | 241 | 240 | 241 | 7,000 | 2,410 |
| 2001-04-02 | 260 | 260 | 245 | 250 | 7,000 | 2,500 |
| 2001-03-30 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 2001-03-29 | 235 | 245 | 235 | 245 | 8,000 | 2,450 |
| 2001-03-28 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 2001-03-27 | 260 | 260 | 250 | 250 | 4,000 | 2,500 |
| 2001-03-26 | 250 | 250 | 240 | 240 | 12,000 | 2,400 |
| 2001-03-23 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2001-03-22 | 241 | 250 | 240 | 250 | 5,000 | 2,500 |
| 2001-03-21 | 248 | 248 | 240 | 240 | 2,000 | 2,400 |
| 2001-03-19 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-03-16 | 232 | 248 | 232 | 248 | 6,000 | 2,480 |
| 2001-03-15 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-03-14 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2001-03-13 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2001-03-09 | 235 | 235 | 235 | 235 | 10,000 | 2,350 |
| 2001-03-07 | 235 | 235 | 235 | 235 | 8,000 | 2,350 |
| 2001-03-05 | 250 | 250 | 235 | 235 | 8,000 | 2,350 |
| 2001-02-27 | 247 | 248 | 247 | 248 | 2,000 | 2,480 |
| 2001-02-26 | 249 | 249 | 247 | 247 | 14,000 | 2,470 |
| 2001-02-23 | 238 | 239 | 238 | 238 | 7,000 | 2,380 |
| 2001-02-22 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2001-02-21 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2001-02-19 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2001-02-16 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 2001-02-15 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
| 2001-02-14 | 230 | 235 | 230 | 235 | 2,000 | 2,350 |
| 2001-02-09 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-02-07 | 225 | 235 | 225 | 235 | 4,000 | 2,350 |
| 2001-01-26 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 2001-01-25 | 230 | 235 | 227 | 235 | 5,000 | 2,350 |
| 2001-01-24 | 240 | 240 | 226 | 226 | 6,000 | 2,260 |
| 2001-01-23 | 243 | 243 | 242 | 242 | 4,000 | 2,420 |
| 2001-01-19 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-01-18 | 235 | 240 | 235 | 240 | 3,000 | 2,400 |
| 2001-01-17 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2001-01-16 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2001-01-15 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2001-01-12 | 240 | 240 | 215 | 215 | 4,000 | 2,150 |
| 2001-01-10 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-01-09 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2001-01-05 | 241 | 241 | 231 | 240 | 7,000 | 2,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
