6946 日本アビオニクス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	340	343	337	343	41,000	686
2004-12-29	345	347	341	341	52,000	682
2004-12-28	346	346	342	343	18,000	686
2004-12-27	353	353	341	345	57,000	690
2004-12-24	353	353	347	351	77,000	702
2004-12-22	356	356	345	348	92,000	696
2004-12-21	347	354	343	354	89,000	708
2004-12-20	340	358	338	348	212,000	696
2004-12-17	322	329	321	328	83,000	656
2004-12-16	336	336	324	324	33,000	648
2004-12-15	331	333	325	331	59,000	662
2004-12-14	326	330	324	328	45,000	656
2004-12-13	340	342	323	328	28,000	656
2004-12-10	342	342	335	335	25,000	670
2004-12-09	342	342	338	342	27,000	684
2004-12-08	350	350	340	345	40,000	690
2004-12-07	359	359	352	353	29,000	706
2004-12-06	351	359	350	359	70,000	718
2004-12-03	338	352	338	345	57,000	690
2004-12-02	335	348	335	340	94,000	680
2004-12-01	337	337	331	335	18,000	670
2004-11-30	332	336	331	336	22,000	672
2004-11-29	334	341	332	333	47,000	666
2004-11-26	330	330	325	325	18,000	650
2004-11-25	331	331	326	330	16,000	660
2004-11-24	325	328	320	328	24,000	656
2004-11-22	321	325	320	320	55,000	640
2004-11-19	330	330	318	320	45,000	640
2004-11-18	328	331	328	330	12,000	660
2004-11-17	332	332	328	329	24,000	658
2004-11-16	333	336	333	333	16,000	666
2004-11-15	332	336	331	333	31,000	666
2004-11-12	335	337	331	334	21,000	668
2004-11-11	340	340	337	337	7,000	674
2004-11-10	340	343	340	343	14,000	686
2004-11-09	344	345	344	345	4,000	690
2004-11-08	341	345	338	340	33,000	680
2004-11-05	348	349	335	340	41,000	680
2004-11-04	350	352	340	341	25,000	682
2004-11-02	324	335	324	331	23,000	662
2004-11-01	339	339	321	323	46,000	646
2004-10-29	353	358	342	345	54,000	690
2004-10-28	357	357	347	348	37,000	696
2004-10-27	341	347	341	347	29,000	694
2004-10-26	355	355	345	345	44,000	690
2004-10-25	362	364	356	358	28,000	716
2004-10-22	365	372	365	367	18,000	734
2004-10-21	387	387	355	370	61,000	740
2004-10-20	388	388	375	383	48,000	766
2004-10-19	386	396	386	392	195,000	784
2004-10-18	382	385	381	381	35,000	762
2004-10-15	381	385	380	385	30,000	770
2004-10-14	385	388	380	384	85,000	768
2004-10-13	375	377	372	375	22,000	750
2004-10-12	372	375	370	373	21,000	746
2004-10-08	364	370	363	370	15,000	740
2004-10-07	370	372	366	366	35,000	732
2004-10-06	366	369	360	361	65,000	722
2004-10-05	374	374	366	366	44,000	732
2004-10-04	374	378	365	366	47,000	732
2004-10-01	367	370	365	369	18,000	738
2004-09-30	358	370	358	367	45,000	734
2004-09-29	367	367	358	367	40,000	734
2004-09-28	358	380	358	376	68,000	752
2004-09-27	358	358	350	356	23,000	712
2004-09-24	365	374	363	368	73,000	736
2004-09-22	395	395	375	385	79,000	770
2004-09-21	386	396	377	392	206,000	784
2004-09-17	364	375	354	375	97,000	750
2004-09-16	357	374	354	359	157,000	718
2004-09-15	336	353	336	347	139,000	694
2004-09-14	336	338	330	335	13,000	670
2004-09-13	340	340	332	332	11,000	664
2004-09-10	336	336	330	330	21,000	660
2004-09-09	348	348	335	336	21,000	672
2004-09-08	351	351	344	344	23,000	688
2004-09-07	348	351	343	343	41,000	686
2004-09-06	357	357	336	340	73,000	680
2004-09-03	352	359	350	351	65,000	702
2004-09-02	340	355	340	350	64,000	700
2004-09-01	333	340	330	335	28,000	670
2004-08-31	330	330	326	330	10,000	660
2004-08-30	338	338	330	331	20,000	662
2004-08-27	328	336	328	335	20,000	670
2004-08-26	325	328	320	328	57,000	656
2004-08-25	313	315	312	312	19,000	624
2004-08-24	315	315	309	309	29,000	618
2004-08-23	314	315	312	315	10,000	630
2004-08-20	322	322	300	306	34,000	612
2004-08-19	308	320	305	318	20,000	636
2004-08-18	300	309	296	305	57,000	610
2004-08-17	328	328	308	308	30,000	616
2004-08-16	339	339	320	329	46,000	658
2004-08-13	318	339	318	339	37,000	678
2004-08-12	321	323	319	321	33,000	642
2004-08-11	316	324	312	321	50,000	642
2004-08-10	303	316	303	311	17,000	622
2004-08-09	300	300	290	300	59,000	600
2004-08-06	308	315	308	310	41,000	620
2004-08-05	318	320	315	319	35,000	638
2004-08-04	301	313	285	313	138,000	626
2004-08-03	331	331	315	317	76,000	634
2004-08-02	340	341	325	336	76,000	672
2004-07-30	345	350	334	345	106,000	690
2004-07-29	370	371	356	360	41,000	720
2004-07-28	361	379	358	370	30,000	740
2004-07-27	371	374	340	351	82,000	702
2004-07-26	380	384	373	373	52,000	746
2004-07-23	395	395	385	386	37,000	772
2004-07-22	395	396	390	393	44,000	786
2004-07-21	387	403	385	403	36,000	806
2004-07-20	383	388	375	382	89,000	764
2004-07-16	390	396	385	385	95,000	770
2004-07-15	402	406	384	395	76,000	790
2004-07-14	417	417	403	410	75,000	820
2004-07-13	414	422	406	410	115,000	820
2004-07-12	394	418	394	410	93,000	820
2004-07-09	383	391	382	384	157,000	768
2004-07-08	408	410	393	393	76,000	786
2004-07-07	397	407	392	404	118,000	808
2004-07-06	408	413	401	412	121,000	824
2004-07-05	408	411	403	403	193,000	806
2004-07-02	416	423	414	416	103,000	832
2004-07-01	438	441	417	428	170,000	856
2004-06-30	422	445	420	435	260,000	870
2004-06-29	425	430	411	419	220,000	838
2004-06-28	434	434	415	425	154,000	850
2004-06-25	440	440	427	436	99,000	872
2004-06-24	444	445	432	439	94,000	878
2004-06-23	450	450	432	439	139,000	878
2004-06-22	447	449	429	440	320,000	880
2004-06-21	480	483	446	450	473,000	900
2004-06-18	475	495	451	481	946,000	962
2004-06-17	424	477	418	465	873,000	930
2004-06-16	425	426	405	419	327,000	838
2004-06-15	413	430	403	420	475,000	840
2004-06-14	415	458	413	430	1,649,000	860
2004-06-11	326	403	323	397	1,772,000	794
2004-06-10	313	324	310	323	74,000	646
2004-06-09	324	324	316	316	86,000	632
2004-06-08	311	319	306	317	120,000	634
2004-06-07	300	304	298	304	52,000	608
2004-06-04	291	295	290	292	26,000	584
2004-06-03	303	309	292	295	63,000	590
2004-06-02	299	300	298	298	17,000	596
2004-06-01	299	302	295	298	43,000	596
2004-05-31	304	304	293	298	26,000	596
2004-05-28	310	312	299	299	32,000	598
2004-05-27	305	310	300	310	41,000	620
2004-05-26	303	308	301	302	50,000	604
2004-05-25	310	310	297	299	80,000	598
2004-05-24	312	313	303	310	63,000	620
2004-05-21	294	310	294	310	67,000	620
2004-05-20	305	313	296	298	59,000	596
2004-05-19	288	300	288	300	71,000	600
2004-05-18	269	294	269	283	103,000	566
2004-05-17	299	299	275	279	107,000	558
2004-05-14	316	316	303	303	50,000	606
2004-05-13	332	333	316	316	102,000	632
2004-05-12	325	334	323	332	195,000	664
2004-05-11	305	320	299	305	187,000	610
2004-05-10	349	355	320	320	375,000	640
2004-05-07	359	359	337	359	279,000	718
2004-05-06	355	373	352	361	618,000	722
2004-04-30	320	350	317	347	594,000	694
2004-04-28	325	340	323	326	1,230,000	652
2004-04-27	303	304	294	299	179,000	598
2004-04-26	311	318	301	301	614,000	602
2004-04-23	285	307	283	301	854,000	602
2004-04-22	279	285	278	281	79,000	562
2004-04-21	275	287	275	277	111,000	554
2004-04-20	268	276	268	270	51,000	540
2004-04-19	285	287	270	272	80,000	544
2004-04-16	285	285	275	279	130,000	558
2004-04-15	295	296	277	280	179,000	560
2004-04-14	293	297	286	293	142,000	586
2004-04-13	283	295	283	289	320,000	578
2004-04-12	281	284	278	281	80,000	562
2004-04-09	278	280	273	280	163,000	560
2004-04-08	283	283	275	280	92,000	560
2004-04-07	282	283	279	283	112,000	566
2004-04-06	285	285	278	282	201,000	564
2004-04-05	285	290	282	286	241,000	572
2004-04-02	272	277	272	277	109,000	554
2004-04-01	265	270	262	267	92,000	534
2004-03-31	270	274	268	270	76,000	540
2004-03-30	280	280	268	269	129,000	538
2004-03-29	281	281	277	277	71,000	554
2004-03-26	279	283	275	278	91,000	556
2004-03-25	284	284	261	274	206,000	548
2004-03-24	261	282	256	282	384,000	564
2004-03-23	255	260	249	251	129,000	502
2004-03-22	262	265	258	259	54,000	518
2004-03-19	252	265	252	258	186,000	516
2004-03-18	280	280	265	267	123,000	534
2004-03-17	277	283	275	278	150,000	556
2004-03-16	274	285	272	276	321,000	552
2004-03-15	274	280	266	279	710,000	558
2004-03-12	246	266	246	259	287,000	518
2004-03-11	249	250	245	250	80,000	500
2004-03-10	250	255	246	250	76,000	500
2004-03-09	249	253	248	250	44,000	500
2004-03-08	250	256	246	249	127,000	498
2004-03-05	253	256	241	244	121,000	488
2004-03-04	258	263	251	253	375,000	506
2004-03-03	252	262	248	253	329,000	506
2004-03-02	236	252	229	249	459,000	498
2004-03-01	215	230	210	229	85,000	458
2004-02-27	211	212	208	212	24,000	424
2004-02-26	211	213	211	212	28,000	424
2004-02-25	213	213	212	212	10,000	424
2004-02-24	220	220	210	210	47,000	420
2004-02-23	220	221	220	220	38,000	440
2004-02-20	216	221	212	213	18,000	426
2004-02-19	220	220	215	215	6,000	430
2004-02-18	221	222	218	222	17,000	444
2004-02-17	220	227	220	223	24,000	446
2004-02-16	220	221	214	218	38,000	436
2004-02-13	222	222	211	211	32,000	422
2004-02-12	226	227	222	222	5,000	444
2004-02-10	230	230	221	226	36,000	452
2004-02-09	230	233	228	230	105,000	460
2004-02-06	220	225	218	224	29,000	448
2004-02-05	216	220	215	220	31,000	440
2004-02-04	223	225	217	217	48,000	434
2004-02-03	220	223	213	223	53,000	446
2004-02-02	213	225	213	215	110,000	430
2004-01-30	209	214	205	214	38,000	428
2004-01-29	218	218	210	210	18,000	420
2004-01-28	220	220	210	215	21,000	430
2004-01-27	212	212	204	205	20,000	410
2004-01-26	221	221	210	213	43,000	426
2004-01-23	225	227	220	220	30,000	440
2004-01-22	217	237	217	217	150,000	434
2004-01-21	218	222	215	222	60,000	444
2004-01-20	210	220	209	217	126,000	434
2004-01-19	206	209	205	209	36,000	418
2004-01-16	205	207	200	205	29,000	410
2004-01-15	214	214	206	206	19,000	412
2004-01-14	210	216	210	216	24,000	432
2004-01-13	213	216	203	216	30,000	432
2004-01-09	210	215	210	213	51,000	426
2004-01-08	203	210	202	210	64,000	420
2004-01-07	205	206	202	203	48,000	406
2004-01-06	208	208	202	202	40,000	404
2004-01-05	191	201	191	201	5,000	402

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31