6946 日本アビオニクス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 105 | 130 | 105 | 130 | 8,000 | 260 |
| 2002-12-27 | 95 | 105 | 95 | 105 | 7,000 | 210 |
| 2002-12-26 | 109 | 109 | 95 | 96 | 28,000 | 192 |
| 2002-12-25 | 90 | 94 | 90 | 94 | 13,000 | 188 |
| 2002-12-24 | 91 | 92 | 91 | 91 | 16,000 | 182 |
| 2002-12-20 | 92 | 92 | 90 | 90 | 11,000 | 180 |
| 2002-12-19 | 90 | 90 | 88 | 88 | 13,000 | 176 |
| 2002-12-18 | 85 | 105 | 85 | 88 | 13,000 | 176 |
| 2002-12-17 | 95 | 95 | 75 | 82 | 24,000 | 164 |
| 2002-12-16 | 100 | 100 | 91 | 91 | 10,000 | 182 |
| 2002-12-13 | 97 | 98 | 97 | 98 | 4,000 | 196 |
| 2002-12-12 | 102 | 104 | 100 | 104 | 11,000 | 208 |
| 2002-12-11 | 109 | 110 | 100 | 101 | 13,000 | 202 |
| 2002-12-10 | 120 | 120 | 116 | 116 | 30,000 | 232 |
| 2002-12-09 | 118 | 118 | 114 | 116 | 13,000 | 232 |
| 2002-12-06 | 111 | 116 | 111 | 113 | 16,000 | 226 |
| 2002-12-05 | 115 | 115 | 114 | 115 | 7,000 | 230 |
| 2002-12-04 | 113 | 113 | 113 | 113 | 2,000 | 226 |
| 2002-12-03 | 114 | 114 | 114 | 114 | 3,000 | 228 |
| 2002-11-29 | 105 | 113 | 105 | 113 | 3,000 | 226 |
| 2002-11-28 | 104 | 108 | 104 | 108 | 4,000 | 216 |
| 2002-11-27 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2002-11-26 | 120 | 120 | 120 | 120 | 15,000 | 240 |
| 2002-11-25 | 100 | 110 | 100 | 110 | 6,000 | 220 |
| 2002-11-22 | 95 | 96 | 95 | 96 | 2,000 | 192 |
| 2002-11-21 | 90 | 100 | 90 | 95 | 6,000 | 190 |
| 2002-11-19 | 100 | 100 | 88 | 88 | 9,000 | 176 |
| 2002-11-18 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2002-11-15 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-11-14 | 120 | 120 | 105 | 105 | 8,000 | 210 |
| 2002-11-13 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2002-11-12 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2002-11-11 | 120 | 120 | 120 | 120 | 7,000 | 240 |
| 2002-11-07 | 123 | 123 | 120 | 120 | 6,000 | 240 |
| 2002-11-06 | 122 | 122 | 122 | 122 | 2,000 | 244 |
| 2002-11-05 | 140 | 140 | 120 | 120 | 6,000 | 240 |
| 2002-11-01 | 121 | 121 | 121 | 121 | 2,000 | 242 |
| 2002-10-31 | 121 | 123 | 121 | 123 | 4,000 | 246 |
| 2002-10-30 | 122 | 122 | 122 | 122 | 2,000 | 244 |
| 2002-10-29 | 122 | 122 | 122 | 122 | 2,000 | 244 |
| 2002-10-28 | 127 | 127 | 127 | 127 | 1,000 | 254 |
| 2002-10-25 | 149 | 150 | 149 | 150 | 14,000 | 300 |
| 2002-10-24 | 129 | 130 | 129 | 130 | 3,000 | 260 |
| 2002-10-23 | 125 | 125 | 124 | 124 | 2,000 | 248 |
| 2002-10-21 | 122 | 122 | 122 | 122 | 2,000 | 244 |
| 2002-10-17 | 118 | 118 | 118 | 118 | 2,000 | 236 |
| 2002-10-16 | 129 | 129 | 121 | 121 | 6,000 | 242 |
| 2002-10-15 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 2002-10-11 | 116 | 117 | 116 | 117 | 2,000 | 234 |
| 2002-10-10 | 121 | 121 | 115 | 115 | 5,000 | 230 |
| 2002-10-09 | 120 | 125 | 120 | 125 | 3,000 | 250 |
| 2002-10-08 | 118 | 118 | 117 | 117 | 6,000 | 234 |
| 2002-10-07 | 125 | 128 | 117 | 117 | 4,000 | 234 |
| 2002-10-04 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 2002-09-27 | 155 | 155 | 155 | 155 | 5,000 | 310 |
| 2002-09-26 | 159 | 159 | 150 | 158 | 15,000 | 316 |
| 2002-09-25 | 146 | 155 | 146 | 155 | 10,000 | 310 |
| 2002-09-24 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2002-09-20 | 136 | 143 | 136 | 143 | 8,000 | 286 |
| 2002-09-19 | 145 | 145 | 135 | 135 | 4,000 | 270 |
| 2002-09-18 | 151 | 151 | 146 | 146 | 8,000 | 292 |
| 2002-09-17 | 157 | 159 | 151 | 151 | 11,000 | 302 |
| 2002-09-13 | 155 | 155 | 151 | 151 | 7,000 | 302 |
| 2002-09-12 | 152 | 159 | 152 | 159 | 4,000 | 318 |
| 2002-09-11 | 151 | 151 | 151 | 151 | 8,000 | 302 |
| 2002-09-10 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2002-09-09 | 150 | 155 | 149 | 150 | 8,000 | 300 |
| 2002-09-06 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2002-09-05 | 149 | 150 | 145 | 145 | 4,000 | 290 |
| 2002-09-04 | 155 | 155 | 151 | 151 | 5,000 | 302 |
| 2002-09-03 | 160 | 161 | 160 | 161 | 3,000 | 322 |
| 2002-09-02 | 146 | 150 | 146 | 150 | 3,000 | 300 |
| 2002-08-30 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2002-08-29 | 164 | 165 | 164 | 165 | 3,000 | 330 |
| 2002-08-28 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2002-08-27 | 169 | 169 | 159 | 159 | 2,000 | 318 |
| 2002-08-26 | 170 | 170 | 170 | 170 | 12,000 | 340 |
| 2002-08-23 | 158 | 165 | 158 | 165 | 3,000 | 330 |
| 2002-08-22 | 157 | 165 | 156 | 165 | 8,000 | 330 |
| 2002-08-21 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2002-08-19 | 154 | 154 | 150 | 150 | 4,000 | 300 |
| 2002-08-15 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2002-08-14 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 2002-08-13 | 160 | 161 | 160 | 160 | 3,000 | 320 |
| 2002-08-12 | 166 | 166 | 166 | 166 | 3,000 | 332 |
| 2002-08-08 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2002-08-07 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2002-08-06 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2002-08-02 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2002-07-31 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2002-07-30 | 185 | 185 | 166 | 170 | 5,000 | 340 |
| 2002-07-26 | 185 | 185 | 180 | 180 | 14,000 | 360 |
| 2002-07-25 | 178 | 183 | 178 | 183 | 4,000 | 366 |
| 2002-07-22 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2002-07-18 | 167 | 168 | 167 | 168 | 7,000 | 336 |
| 2002-07-17 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2002-07-16 | 182 | 182 | 165 | 165 | 7,000 | 330 |
| 2002-07-12 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2002-07-10 | 195 | 195 | 195 | 195 | 7,000 | 390 |
| 2002-07-09 | 191 | 191 | 190 | 190 | 3,000 | 380 |
| 2002-07-05 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2002-07-04 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2002-07-03 | 190 | 190 | 185 | 185 | 4,000 | 370 |
| 2002-06-28 | 197 | 200 | 197 | 199 | 14,000 | 398 |
| 2002-06-27 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2002-06-26 | 202 | 202 | 202 | 202 | 12,000 | 404 |
| 2002-06-25 | 204 | 205 | 204 | 205 | 4,000 | 410 |
| 2002-06-24 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-06-21 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2002-06-20 | 202 | 202 | 202 | 202 | 18,000 | 404 |
| 2002-06-19 | 200 | 200 | 197 | 197 | 4,000 | 394 |
| 2002-06-18 | 203 | 203 | 200 | 200 | 4,000 | 400 |
| 2002-06-17 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2002-06-14 | 197 | 200 | 191 | 200 | 12,000 | 400 |
| 2002-06-13 | 197 | 197 | 196 | 196 | 3,000 | 392 |
| 2002-06-12 | 202 | 202 | 202 | 202 | 2,000 | 404 |
| 2002-06-07 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2002-06-06 | 204 | 204 | 204 | 204 | 2,000 | 408 |
| 2002-06-04 | 194 | 198 | 194 | 198 | 12,000 | 396 |
| 2002-05-30 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2002-05-29 | 205 | 205 | 200 | 200 | 7,000 | 400 |
| 2002-05-28 | 203 | 206 | 203 | 206 | 3,000 | 412 |
| 2002-05-27 | 200 | 209 | 200 | 201 | 17,000 | 402 |
| 2002-05-24 | 209 | 209 | 205 | 205 | 18,000 | 410 |
| 2002-05-23 | 210 | 214 | 207 | 214 | 18,000 | 428 |
| 2002-05-22 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2002-05-21 | 207 | 207 | 207 | 207 | 11,000 | 414 |
| 2002-05-20 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2002-05-17 | 207 | 207 | 205 | 205 | 3,000 | 410 |
| 2002-05-16 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2002-05-15 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2002-05-14 | 210 | 215 | 210 | 215 | 6,000 | 430 |
| 2002-05-13 | 220 | 220 | 207 | 207 | 11,000 | 414 |
| 2002-05-10 | 206 | 206 | 206 | 206 | 4,000 | 412 |
| 2002-05-09 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2002-05-08 | 217 | 217 | 205 | 205 | 13,000 | 410 |
| 2002-05-07 | 215 | 215 | 207 | 215 | 5,000 | 430 |
| 2002-05-02 | 217 | 220 | 206 | 206 | 17,000 | 412 |
| 2002-05-01 | 201 | 201 | 201 | 201 | 4,000 | 402 |
| 2002-04-30 | 205 | 210 | 200 | 210 | 8,000 | 420 |
| 2002-04-26 | 218 | 218 | 210 | 210 | 16,000 | 420 |
| 2002-04-25 | 202 | 213 | 202 | 207 | 16,000 | 414 |
| 2002-04-24 | 201 | 201 | 201 | 201 | 4,000 | 402 |
| 2002-04-23 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2002-04-22 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2002-04-19 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2002-04-17 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2002-04-15 | 198 | 199 | 198 | 199 | 2,000 | 398 |
| 2002-04-12 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-04-11 | 193 | 199 | 190 | 199 | 3,000 | 398 |
| 2002-04-09 | 207 | 207 | 192 | 192 | 11,000 | 384 |
| 2002-04-08 | 201 | 201 | 197 | 197 | 15,000 | 394 |
| 2002-04-05 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2002-04-04 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2002-04-03 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2002-04-02 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2002-04-01 | 196 | 196 | 196 | 196 | 2,000 | 392 |
| 2002-03-29 | 200 | 200 | 197 | 197 | 5,000 | 394 |
| 2002-03-28 | 208 | 208 | 200 | 200 | 3,000 | 400 |
| 2002-03-27 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2002-03-26 | 218 | 218 | 218 | 218 | 12,000 | 436 |
| 2002-03-25 | 196 | 198 | 195 | 198 | 4,000 | 396 |
| 2002-03-22 | 194 | 194 | 193 | 193 | 3,000 | 386 |
| 2002-03-20 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2002-03-19 | 194 | 194 | 191 | 191 | 4,000 | 382 |
| 2002-03-18 | 200 | 200 | 195 | 195 | 3,000 | 390 |
| 2002-03-15 | 196 | 200 | 196 | 200 | 3,000 | 400 |
| 2002-03-14 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2002-03-13 | 203 | 204 | 200 | 200 | 11,000 | 400 |
| 2002-03-12 | 203 | 204 | 203 | 204 | 2,000 | 408 |
| 2002-03-11 | 201 | 209 | 201 | 209 | 8,000 | 418 |
| 2002-03-08 | 194 | 202 | 193 | 201 | 4,000 | 402 |
| 2002-03-06 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2002-03-05 | 195 | 195 | 190 | 190 | 3,000 | 380 |
| 2002-03-04 | 191 | 200 | 191 | 200 | 5,000 | 400 |
| 2002-03-01 | 190 | 190 | 190 | 190 | 13,000 | 380 |
| 2002-02-28 | 189 | 190 | 188 | 190 | 3,000 | 380 |
| 2002-02-27 | 200 | 200 | 182 | 186 | 5,000 | 372 |
| 2002-02-26 | 201 | 204 | 200 | 200 | 20,000 | 400 |
| 2002-02-25 | 187 | 194 | 187 | 194 | 4,000 | 388 |
| 2002-02-22 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2002-02-21 | 181 | 181 | 175 | 175 | 15,000 | 350 |
| 2002-02-20 | 181 | 181 | 180 | 180 | 8,000 | 360 |
| 2002-02-19 | 180 | 181 | 180 | 181 | 3,000 | 362 |
| 2002-02-15 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2002-02-12 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2002-02-08 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2002-02-07 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2002-02-06 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2002-02-05 | 191 | 204 | 190 | 204 | 4,000 | 408 |
| 2002-02-04 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2002-02-01 | 190 | 191 | 190 | 191 | 3,000 | 382 |
| 2002-01-30 | 190 | 190 | 190 | 190 | 7,000 | 380 |
| 2002-01-29 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 2002-01-25 | 200 | 200 | 200 | 200 | 21,000 | 400 |
| 2002-01-24 | 193 | 200 | 193 | 200 | 6,000 | 400 |
| 2002-01-23 | 190 | 190 | 190 | 190 | 10,000 | 380 |
| 2002-01-22 | 202 | 202 | 190 | 190 | 30,000 | 380 |
| 2002-01-21 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2002-01-18 | 200 | 202 | 200 | 202 | 2,000 | 404 |
| 2002-01-17 | 201 | 201 | 201 | 201 | 5,000 | 402 |
| 2002-01-15 | 200 | 208 | 200 | 208 | 3,000 | 416 |
| 2002-01-11 | 224 | 230 | 224 | 224 | 9,000 | 448 |
| 2002-01-10 | 195 | 215 | 195 | 210 | 16,000 | 420 |
| 2002-01-08 | 190 | 190 | 190 | 190 | 6,000 | 380 |
| 2002-01-07 | 185 | 190 | 185 | 190 | 6,000 | 380 |
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
