6946 日本アビオニクス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 189 | 195 | 188 | 195 | 10,000 | 1,950 |
| 2003-12-29 | 192 | 195 | 187 | 187 | 30,000 | 1,870 |
| 2003-12-26 | 181 | 183 | 178 | 179 | 19,000 | 1,790 |
| 2003-12-25 | 179 | 182 | 176 | 178 | 32,000 | 1,780 |
| 2003-12-24 | 180 | 186 | 180 | 183 | 35,000 | 1,830 |
| 2003-12-22 | 186 | 186 | 175 | 178 | 25,000 | 1,780 |
| 2003-12-19 | 195 | 195 | 185 | 185 | 36,000 | 1,850 |
| 2003-12-18 | 214 | 214 | 192 | 193 | 91,000 | 1,930 |
| 2003-12-17 | 178 | 230 | 178 | 212 | 238,000 | 2,120 |
| 2003-12-16 | 180 | 180 | 180 | 180 | 15,000 | 1,800 |
| 2003-12-15 | 168 | 174 | 168 | 174 | 22,000 | 1,740 |
| 2003-12-12 | 178 | 178 | 175 | 175 | 10,000 | 1,750 |
| 2003-12-11 | 179 | 179 | 176 | 176 | 17,000 | 1,760 |
| 2003-12-10 | 188 | 188 | 178 | 179 | 37,000 | 1,790 |
| 2003-12-09 | 185 | 193 | 183 | 185 | 106,000 | 1,850 |
| 2003-12-08 | 184 | 185 | 182 | 185 | 14,000 | 1,850 |
| 2003-12-05 | 185 | 185 | 176 | 181 | 13,000 | 1,810 |
| 2003-12-04 | 180 | 185 | 180 | 185 | 7,000 | 1,850 |
| 2003-12-02 | 188 | 188 | 180 | 180 | 15,000 | 1,800 |
| 2003-12-01 | 198 | 198 | 183 | 183 | 8,000 | 1,830 |
| 2003-11-28 | 191 | 193 | 183 | 183 | 16,000 | 1,830 |
| 2003-11-27 | 186 | 190 | 183 | 190 | 13,000 | 1,900 |
| 2003-11-26 | 187 | 187 | 184 | 186 | 9,000 | 1,860 |
| 2003-11-25 | 183 | 187 | 183 | 187 | 15,000 | 1,870 |
| 2003-11-21 | 165 | 170 | 165 | 170 | 6,000 | 1,700 |
| 2003-11-20 | 165 | 166 | 165 | 166 | 11,000 | 1,660 |
| 2003-11-19 | 165 | 165 | 156 | 164 | 26,000 | 1,640 |
| 2003-11-18 | 167 | 175 | 165 | 171 | 35,000 | 1,710 |
| 2003-11-17 | 186 | 186 | 175 | 175 | 26,000 | 1,750 |
| 2003-11-14 | 200 | 200 | 195 | 195 | 11,000 | 1,950 |
| 2003-11-13 | 200 | 205 | 200 | 200 | 4,000 | 2,000 |
| 2003-11-12 | 196 | 201 | 196 | 200 | 6,000 | 2,000 |
| 2003-11-11 | 205 | 206 | 196 | 206 | 51,000 | 2,060 |
| 2003-11-10 | 204 | 206 | 204 | 206 | 8,000 | 2,060 |
| 2003-11-07 | 213 | 214 | 209 | 209 | 7,000 | 2,090 |
| 2003-11-06 | 218 | 218 | 213 | 213 | 14,000 | 2,130 |
| 2003-11-05 | 215 | 219 | 213 | 219 | 31,000 | 2,190 |
| 2003-11-04 | 219 | 219 | 215 | 217 | 11,000 | 2,170 |
| 2003-10-31 | 210 | 214 | 205 | 212 | 37,000 | 2,120 |
| 2003-10-30 | 210 | 210 | 208 | 208 | 18,000 | 2,080 |
| 2003-10-29 | 206 | 213 | 206 | 213 | 3,000 | 2,130 |
| 2003-10-28 | 219 | 219 | 206 | 206 | 7,000 | 2,060 |
| 2003-10-27 | 205 | 205 | 200 | 200 | 23,000 | 2,000 |
| 2003-10-24 | 209 | 214 | 204 | 205 | 29,000 | 2,050 |
| 2003-10-23 | 217 | 217 | 202 | 202 | 27,000 | 2,020 |
| 2003-10-22 | 235 | 235 | 220 | 220 | 55,000 | 2,200 |
| 2003-10-21 | 235 | 248 | 227 | 235 | 123,000 | 2,350 |
| 2003-10-20 | 211 | 226 | 211 | 226 | 99,000 | 2,260 |
| 2003-10-17 | 210 | 210 | 202 | 208 | 42,000 | 2,080 |
| 2003-10-16 | 208 | 209 | 205 | 209 | 46,000 | 2,090 |
| 2003-10-15 | 210 | 210 | 205 | 209 | 36,000 | 2,090 |
| 2003-10-14 | 209 | 210 | 205 | 206 | 27,000 | 2,060 |
| 2003-10-10 | 209 | 209 | 201 | 203 | 25,000 | 2,030 |
| 2003-10-09 | 205 | 208 | 198 | 206 | 17,000 | 2,060 |
| 2003-10-08 | 213 | 213 | 205 | 205 | 19,000 | 2,050 |
| 2003-10-07 | 213 | 213 | 207 | 213 | 14,000 | 2,130 |
| 2003-10-06 | 209 | 210 | 208 | 208 | 28,000 | 2,080 |
| 2003-10-03 | 208 | 218 | 207 | 210 | 37,000 | 2,100 |
| 2003-10-02 | 218 | 220 | 211 | 218 | 27,000 | 2,180 |
| 2003-10-01 | 208 | 223 | 207 | 223 | 22,000 | 2,230 |
| 2003-09-30 | 205 | 207 | 205 | 207 | 4,000 | 2,070 |
| 2003-09-29 | 203 | 205 | 191 | 201 | 29,000 | 2,010 |
| 2003-09-26 | 194 | 200 | 194 | 200 | 15,000 | 2,000 |
| 2003-09-25 | 205 | 209 | 200 | 201 | 41,000 | 2,010 |
| 2003-09-24 | 231 | 231 | 213 | 213 | 32,000 | 2,130 |
| 2003-09-22 | 230 | 232 | 227 | 230 | 172,000 | 2,300 |
| 2003-09-19 | 210 | 217 | 207 | 212 | 51,000 | 2,120 |
| 2003-09-18 | 205 | 209 | 203 | 209 | 47,000 | 2,090 |
| 2003-09-17 | 210 | 214 | 204 | 206 | 43,000 | 2,060 |
| 2003-09-16 | 207 | 209 | 200 | 204 | 81,000 | 2,040 |
| 2003-09-12 | 213 | 218 | 210 | 210 | 40,000 | 2,100 |
| 2003-09-11 | 216 | 220 | 211 | 211 | 95,000 | 2,110 |
| 2003-09-10 | 238 | 246 | 223 | 233 | 170,000 | 2,330 |
| 2003-09-09 | 225 | 239 | 218 | 235 | 363,000 | 2,350 |
| 2003-09-08 | 201 | 216 | 201 | 215 | 320,000 | 2,150 |
| 2003-09-05 | 190 | 195 | 189 | 195 | 94,000 | 1,950 |
| 2003-09-04 | 180 | 200 | 180 | 188 | 104,000 | 1,880 |
| 2003-09-03 | 180 | 180 | 179 | 179 | 15,000 | 1,790 |
| 2003-09-02 | 180 | 182 | 179 | 179 | 37,000 | 1,790 |
| 2003-09-01 | 181 | 182 | 180 | 180 | 39,000 | 1,800 |
| 2003-08-29 | 181 | 183 | 177 | 180 | 14,000 | 1,800 |
| 2003-08-28 | 182 | 182 | 180 | 182 | 36,000 | 1,820 |
| 2003-08-27 | 180 | 181 | 180 | 180 | 33,000 | 1,800 |
| 2003-08-26 | 179 | 179 | 177 | 179 | 24,000 | 1,790 |
| 2003-08-25 | 181 | 181 | 175 | 177 | 18,000 | 1,770 |
| 2003-08-22 | 180 | 181 | 178 | 178 | 45,000 | 1,780 |
| 2003-08-21 | 172 | 175 | 172 | 175 | 45,000 | 1,750 |
| 2003-08-20 | 177 | 177 | 170 | 175 | 30,000 | 1,750 |
| 2003-08-19 | 178 | 178 | 173 | 175 | 64,000 | 1,750 |
| 2003-08-18 | 170 | 175 | 170 | 174 | 42,000 | 1,740 |
| 2003-08-15 | 166 | 171 | 166 | 170 | 22,000 | 1,700 |
| 2003-08-14 | 167 | 167 | 162 | 166 | 26,000 | 1,660 |
| 2003-08-13 | 167 | 167 | 161 | 161 | 9,000 | 1,610 |
| 2003-08-12 | 160 | 165 | 160 | 161 | 14,000 | 1,610 |
| 2003-08-11 | 161 | 166 | 158 | 162 | 10,000 | 1,620 |
| 2003-08-08 | 168 | 168 | 161 | 162 | 8,000 | 1,620 |
| 2003-08-07 | 160 | 162 | 155 | 160 | 24,000 | 1,600 |
| 2003-08-06 | 165 | 169 | 165 | 166 | 9,000 | 1,660 |
| 2003-08-05 | 166 | 170 | 166 | 170 | 7,000 | 1,700 |
| 2003-08-04 | 165 | 166 | 165 | 165 | 11,000 | 1,650 |
| 2003-08-01 | 168 | 175 | 162 | 175 | 45,000 | 1,750 |
| 2003-07-31 | 173 | 178 | 173 | 176 | 33,000 | 1,760 |
| 2003-07-30 | 169 | 173 | 165 | 173 | 28,000 | 1,730 |
| 2003-07-29 | 171 | 171 | 164 | 164 | 37,000 | 1,640 |
| 2003-07-28 | 177 | 177 | 170 | 170 | 21,000 | 1,700 |
| 2003-07-25 | 179 | 180 | 172 | 178 | 30,000 | 1,780 |
| 2003-07-24 | 173 | 180 | 173 | 180 | 29,000 | 1,800 |
| 2003-07-23 | 182 | 182 | 168 | 168 | 22,000 | 1,680 |
| 2003-07-22 | 170 | 180 | 166 | 172 | 25,000 | 1,720 |
| 2003-07-18 | 161 | 170 | 161 | 165 | 32,000 | 1,650 |
| 2003-07-17 | 179 | 179 | 162 | 162 | 50,000 | 1,620 |
| 2003-07-16 | 185 | 185 | 176 | 182 | 25,000 | 1,820 |
| 2003-07-15 | 198 | 198 | 190 | 192 | 32,000 | 1,920 |
| 2003-07-14 | 185 | 199 | 185 | 199 | 54,000 | 1,990 |
| 2003-07-11 | 194 | 194 | 184 | 184 | 50,000 | 1,840 |
| 2003-07-10 | 207 | 209 | 187 | 190 | 199,000 | 1,900 |
| 2003-07-09 | 190 | 208 | 186 | 205 | 501,000 | 2,050 |
| 2003-07-08 | 171 | 181 | 168 | 180 | 188,000 | 1,800 |
| 2003-07-07 | 163 | 168 | 163 | 168 | 49,000 | 1,680 |
| 2003-07-04 | 162 | 163 | 162 | 163 | 20,000 | 1,630 |
| 2003-07-03 | 172 | 174 | 162 | 162 | 76,000 | 1,620 |
| 2003-07-02 | 174 | 174 | 166 | 167 | 53,000 | 1,670 |
| 2003-07-01 | 166 | 174 | 165 | 171 | 77,000 | 1,710 |
| 2003-06-30 | 165 | 171 | 163 | 168 | 70,000 | 1,680 |
| 2003-06-27 | 159 | 165 | 158 | 162 | 60,000 | 1,620 |
| 2003-06-26 | 165 | 165 | 160 | 161 | 62,000 | 1,610 |
| 2003-06-25 | 167 | 170 | 161 | 166 | 38,000 | 1,660 |
| 2003-06-24 | 171 | 172 | 165 | 166 | 61,000 | 1,660 |
| 2003-06-23 | 163 | 172 | 163 | 167 | 67,000 | 1,670 |
| 2003-06-20 | 162 | 163 | 161 | 161 | 30,000 | 1,610 |
| 2003-06-19 | 165 | 165 | 159 | 160 | 38,000 | 1,600 |
| 2003-06-18 | 171 | 172 | 165 | 167 | 68,000 | 1,670 |
| 2003-06-17 | 174 | 177 | 172 | 172 | 51,000 | 1,720 |
| 2003-06-16 | 169 | 174 | 169 | 172 | 54,000 | 1,720 |
| 2003-06-13 | 166 | 168 | 165 | 168 | 15,000 | 1,680 |
| 2003-06-12 | 165 | 170 | 165 | 165 | 56,000 | 1,650 |
| 2003-06-11 | 163 | 168 | 163 | 165 | 28,000 | 1,650 |
| 2003-06-10 | 163 | 168 | 162 | 163 | 45,000 | 1,630 |
| 2003-06-09 | 164 | 170 | 164 | 167 | 43,000 | 1,670 |
| 2003-06-06 | 167 | 168 | 155 | 164 | 85,000 | 1,640 |
| 2003-06-05 | 172 | 174 | 169 | 170 | 60,000 | 1,700 |
| 2003-06-04 | 176 | 176 | 169 | 175 | 25,000 | 1,750 |
| 2003-06-03 | 175 | 178 | 171 | 175 | 66,000 | 1,750 |
| 2003-06-02 | 171 | 171 | 160 | 164 | 48,000 | 1,640 |
| 2003-05-30 | 178 | 179 | 172 | 174 | 21,000 | 1,740 |
| 2003-05-29 | 181 | 185 | 179 | 179 | 29,000 | 1,790 |
| 2003-05-28 | 189 | 189 | 181 | 181 | 19,000 | 1,810 |
| 2003-05-27 | 181 | 188 | 178 | 183 | 118,000 | 1,830 |
| 2003-05-26 | 170 | 178 | 170 | 171 | 73,000 | 1,710 |
| 2003-05-23 | 180 | 180 | 169 | 170 | 107,000 | 1,700 |
| 2003-05-22 | 181 | 186 | 170 | 175 | 93,000 | 1,750 |
| 2003-05-21 | 194 | 194 | 180 | 183 | 67,000 | 1,830 |
| 2003-05-20 | 197 | 201 | 190 | 192 | 46,000 | 1,920 |
| 2003-05-19 | 207 | 207 | 195 | 196 | 84,000 | 1,960 |
| 2003-05-16 | 189 | 197 | 180 | 193 | 87,000 | 1,930 |
| 2003-05-15 | 207 | 211 | 187 | 194 | 141,000 | 1,940 |
| 2003-05-14 | 225 | 225 | 200 | 207 | 166,000 | 2,070 |
| 2003-05-13 | 221 | 225 | 216 | 223 | 367,000 | 2,230 |
| 2003-05-12 | 215 | 220 | 204 | 206 | 338,000 | 2,060 |
| 2003-05-09 | 205 | 205 | 191 | 195 | 288,000 | 1,950 |
| 2003-05-08 | 180 | 208 | 175 | 203 | 355,000 | 2,030 |
| 2003-05-07 | 186 | 187 | 171 | 175 | 253,000 | 1,750 |
| 2003-05-06 | 199 | 204 | 183 | 190 | 436,000 | 1,900 |
| 2003-05-02 | 263 | 263 | 229 | 229 | 192,000 | 2,290 |
| 2003-05-01 | 240 | 270 | 240 | 258 | 390,000 | 2,580 |
| 2003-04-30 | 304 | 320 | 230 | 230 | 1,036,000 | 2,300 |
| 2003-04-28 | 220 | 288 | 220 | 274 | 1,328,000 | 2,740 |
| 2003-04-25 | 208 | 208 | 208 | 208 | 558,000 | 2,080 |
| 2003-04-24 | 128 | 158 | 126 | 158 | 507,000 | 1,580 |
| 2003-04-23 | 113 | 113 | 108 | 108 | 20,000 | 1,080 |
| 2003-04-22 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2003-04-21 | 110 | 113 | 110 | 113 | 4,000 | 1,130 |
| 2003-04-18 | 110 | 113 | 110 | 113 | 7,000 | 1,130 |
| 2003-04-17 | 112 | 113 | 112 | 113 | 10,000 | 1,130 |
| 2003-04-16 | 116 | 116 | 111 | 112 | 13,000 | 1,120 |
| 2003-04-15 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2003-04-14 | 115 | 116 | 115 | 115 | 6,000 | 1,150 |
| 2003-04-11 | 112 | 117 | 112 | 117 | 10,000 | 1,170 |
| 2003-04-10 | 118 | 119 | 118 | 119 | 3,000 | 1,190 |
| 2003-04-09 | 113 | 115 | 111 | 111 | 5,000 | 1,110 |
| 2003-04-08 | 113 | 113 | 113 | 113 | 9,000 | 1,130 |
| 2003-04-07 | 123 | 123 | 110 | 110 | 14,000 | 1,100 |
| 2003-04-04 | 120 | 120 | 118 | 118 | 9,000 | 1,180 |
| 2003-04-03 | 125 | 125 | 120 | 123 | 28,000 | 1,230 |
| 2003-04-02 | 112 | 122 | 112 | 122 | 32,000 | 1,220 |
| 2003-04-01 | 111 | 111 | 108 | 110 | 7,000 | 1,100 |
| 2003-03-31 | 109 | 111 | 109 | 111 | 3,000 | 1,110 |
| 2003-03-28 | 110 | 115 | 108 | 115 | 19,000 | 1,150 |
| 2003-03-27 | 117 | 117 | 112 | 112 | 15,000 | 1,120 |
| 2003-03-26 | 113 | 113 | 110 | 110 | 45,000 | 1,100 |
| 2003-03-25 | 114 | 114 | 107 | 109 | 12,000 | 1,090 |
| 2003-03-24 | 110 | 110 | 102 | 110 | 31,000 | 1,100 |
| 2003-03-20 | 112 | 117 | 107 | 107 | 25,000 | 1,070 |
| 2003-03-19 | 121 | 121 | 115 | 115 | 33,000 | 1,150 |
| 2003-03-18 | 126 | 126 | 120 | 120 | 30,000 | 1,200 |
| 2003-03-17 | 120 | 128 | 119 | 128 | 72,000 | 1,280 |
| 2003-03-14 | 115 | 125 | 113 | 115 | 24,000 | 1,150 |
| 2003-03-13 | 110 | 111 | 110 | 111 | 2,000 | 1,110 |
| 2003-03-12 | 115 | 115 | 112 | 115 | 11,000 | 1,150 |
| 2003-03-11 | 124 | 124 | 107 | 110 | 34,000 | 1,100 |
| 2003-03-10 | 130 | 130 | 124 | 125 | 14,000 | 1,250 |
| 2003-03-07 | 140 | 140 | 130 | 130 | 92,000 | 1,300 |
| 2003-03-06 | 108 | 157 | 108 | 157 | 69,000 | 1,570 |
| 2003-03-05 | 105 | 107 | 101 | 107 | 6,000 | 1,070 |
| 2003-03-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-03-03 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2003-02-28 | 105 | 105 | 100 | 105 | 14,000 | 1,050 |
| 2003-02-27 | 108 | 110 | 108 | 110 | 9,000 | 1,100 |
| 2003-02-26 | 112 | 112 | 102 | 107 | 18,000 | 1,070 |
| 2003-02-25 | 113 | 115 | 111 | 112 | 6,000 | 1,120 |
| 2003-02-24 | 114 | 115 | 114 | 115 | 8,000 | 1,150 |
| 2003-02-21 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2003-02-20 | 113 | 114 | 113 | 113 | 4,000 | 1,130 |
| 2003-02-19 | 112 | 113 | 112 | 113 | 4,000 | 1,130 |
| 2003-02-18 | 114 | 114 | 112 | 112 | 9,000 | 1,120 |
| 2003-02-17 | 114 | 115 | 112 | 115 | 17,000 | 1,150 |
| 2003-02-14 | 111 | 114 | 110 | 114 | 13,000 | 1,140 |
| 2003-02-13 | 115 | 115 | 111 | 115 | 8,000 | 1,150 |
| 2003-02-12 | 118 | 119 | 118 | 119 | 12,000 | 1,190 |
| 2003-02-10 | 107 | 115 | 105 | 115 | 15,000 | 1,150 |
| 2003-02-07 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2003-02-06 | 110 | 110 | 109 | 109 | 2,000 | 1,090 |
| 2003-02-05 | 110 | 112 | 110 | 112 | 23,000 | 1,120 |
| 2003-02-04 | 114 | 114 | 110 | 111 | 23,000 | 1,110 |
| 2003-02-03 | 104 | 105 | 100 | 101 | 15,000 | 1,010 |
| 2003-01-31 | 109 | 110 | 105 | 105 | 12,000 | 1,050 |
| 2003-01-30 | 110 | 115 | 110 | 115 | 2,000 | 1,150 |
| 2003-01-29 | 110 | 110 | 107 | 110 | 9,000 | 1,100 |
| 2003-01-28 | 111 | 114 | 109 | 110 | 17,000 | 1,100 |
| 2003-01-27 | 106 | 112 | 106 | 108 | 17,000 | 1,080 |
| 2003-01-24 | 105 | 109 | 105 | 107 | 72,000 | 1,070 |
| 2003-01-23 | 117 | 120 | 115 | 120 | 11,000 | 1,200 |
| 2003-01-22 | 113 | 114 | 113 | 114 | 3,000 | 1,140 |
| 2003-01-21 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2003-01-20 | 112 | 114 | 108 | 108 | 11,000 | 1,080 |
| 2003-01-17 | 105 | 107 | 105 | 107 | 3,000 | 1,070 |
| 2003-01-15 | 105 | 110 | 105 | 106 | 6,000 | 1,060 |
| 2003-01-14 | 114 | 115 | 114 | 115 | 7,000 | 1,150 |
| 2003-01-10 | 113 | 120 | 113 | 115 | 6,000 | 1,150 |
| 2003-01-09 | 108 | 113 | 108 | 113 | 4,000 | 1,130 |
| 2003-01-08 | 104 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2003-01-07 | 129 | 130 | 125 | 125 | 7,000 | 1,250 |
| 2003-01-06 | 125 | 130 | 125 | 130 | 14,000 | 1,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
