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 | 3,430 |
| 2004-12-29 | 345 | 347 | 341 | 341 | 52,000 | 3,410 |
| 2004-12-28 | 346 | 346 | 342 | 343 | 18,000 | 3,430 |
| 2004-12-27 | 353 | 353 | 341 | 345 | 57,000 | 3,450 |
| 2004-12-24 | 353 | 353 | 347 | 351 | 77,000 | 3,510 |
| 2004-12-22 | 356 | 356 | 345 | 348 | 92,000 | 3,480 |
| 2004-12-21 | 347 | 354 | 343 | 354 | 89,000 | 3,540 |
| 2004-12-20 | 340 | 358 | 338 | 348 | 212,000 | 3,480 |
| 2004-12-17 | 322 | 329 | 321 | 328 | 83,000 | 3,280 |
| 2004-12-16 | 336 | 336 | 324 | 324 | 33,000 | 3,240 |
| 2004-12-15 | 331 | 333 | 325 | 331 | 59,000 | 3,310 |
| 2004-12-14 | 326 | 330 | 324 | 328 | 45,000 | 3,280 |
| 2004-12-13 | 340 | 342 | 323 | 328 | 28,000 | 3,280 |
| 2004-12-10 | 342 | 342 | 335 | 335 | 25,000 | 3,350 |
| 2004-12-09 | 342 | 342 | 338 | 342 | 27,000 | 3,420 |
| 2004-12-08 | 350 | 350 | 340 | 345 | 40,000 | 3,450 |
| 2004-12-07 | 359 | 359 | 352 | 353 | 29,000 | 3,530 |
| 2004-12-06 | 351 | 359 | 350 | 359 | 70,000 | 3,590 |
| 2004-12-03 | 338 | 352 | 338 | 345 | 57,000 | 3,450 |
| 2004-12-02 | 335 | 348 | 335 | 340 | 94,000 | 3,400 |
| 2004-12-01 | 337 | 337 | 331 | 335 | 18,000 | 3,350 |
| 2004-11-30 | 332 | 336 | 331 | 336 | 22,000 | 3,360 |
| 2004-11-29 | 334 | 341 | 332 | 333 | 47,000 | 3,330 |
| 2004-11-26 | 330 | 330 | 325 | 325 | 18,000 | 3,250 |
| 2004-11-25 | 331 | 331 | 326 | 330 | 16,000 | 3,300 |
| 2004-11-24 | 325 | 328 | 320 | 328 | 24,000 | 3,280 |
| 2004-11-22 | 321 | 325 | 320 | 320 | 55,000 | 3,200 |
| 2004-11-19 | 330 | 330 | 318 | 320 | 45,000 | 3,200 |
| 2004-11-18 | 328 | 331 | 328 | 330 | 12,000 | 3,300 |
| 2004-11-17 | 332 | 332 | 328 | 329 | 24,000 | 3,290 |
| 2004-11-16 | 333 | 336 | 333 | 333 | 16,000 | 3,330 |
| 2004-11-15 | 332 | 336 | 331 | 333 | 31,000 | 3,330 |
| 2004-11-12 | 335 | 337 | 331 | 334 | 21,000 | 3,340 |
| 2004-11-11 | 340 | 340 | 337 | 337 | 7,000 | 3,370 |
| 2004-11-10 | 340 | 343 | 340 | 343 | 14,000 | 3,430 |
| 2004-11-09 | 344 | 345 | 344 | 345 | 4,000 | 3,450 |
| 2004-11-08 | 341 | 345 | 338 | 340 | 33,000 | 3,400 |
| 2004-11-05 | 348 | 349 | 335 | 340 | 41,000 | 3,400 |
| 2004-11-04 | 350 | 352 | 340 | 341 | 25,000 | 3,410 |
| 2004-11-02 | 324 | 335 | 324 | 331 | 23,000 | 3,310 |
| 2004-11-01 | 339 | 339 | 321 | 323 | 46,000 | 3,230 |
| 2004-10-29 | 353 | 358 | 342 | 345 | 54,000 | 3,450 |
| 2004-10-28 | 357 | 357 | 347 | 348 | 37,000 | 3,480 |
| 2004-10-27 | 341 | 347 | 341 | 347 | 29,000 | 3,470 |
| 2004-10-26 | 355 | 355 | 345 | 345 | 44,000 | 3,450 |
| 2004-10-25 | 362 | 364 | 356 | 358 | 28,000 | 3,580 |
| 2004-10-22 | 365 | 372 | 365 | 367 | 18,000 | 3,670 |
| 2004-10-21 | 387 | 387 | 355 | 370 | 61,000 | 3,700 |
| 2004-10-20 | 388 | 388 | 375 | 383 | 48,000 | 3,830 |
| 2004-10-19 | 386 | 396 | 386 | 392 | 195,000 | 3,920 |
| 2004-10-18 | 382 | 385 | 381 | 381 | 35,000 | 3,810 |
| 2004-10-15 | 381 | 385 | 380 | 385 | 30,000 | 3,850 |
| 2004-10-14 | 385 | 388 | 380 | 384 | 85,000 | 3,840 |
| 2004-10-13 | 375 | 377 | 372 | 375 | 22,000 | 3,750 |
| 2004-10-12 | 372 | 375 | 370 | 373 | 21,000 | 3,730 |
| 2004-10-08 | 364 | 370 | 363 | 370 | 15,000 | 3,700 |
| 2004-10-07 | 370 | 372 | 366 | 366 | 35,000 | 3,660 |
| 2004-10-06 | 366 | 369 | 360 | 361 | 65,000 | 3,610 |
| 2004-10-05 | 374 | 374 | 366 | 366 | 44,000 | 3,660 |
| 2004-10-04 | 374 | 378 | 365 | 366 | 47,000 | 3,660 |
| 2004-10-01 | 367 | 370 | 365 | 369 | 18,000 | 3,690 |
| 2004-09-30 | 358 | 370 | 358 | 367 | 45,000 | 3,670 |
| 2004-09-29 | 367 | 367 | 358 | 367 | 40,000 | 3,670 |
| 2004-09-28 | 358 | 380 | 358 | 376 | 68,000 | 3,760 |
| 2004-09-27 | 358 | 358 | 350 | 356 | 23,000 | 3,560 |
| 2004-09-24 | 365 | 374 | 363 | 368 | 73,000 | 3,680 |
| 2004-09-22 | 395 | 395 | 375 | 385 | 79,000 | 3,850 |
| 2004-09-21 | 386 | 396 | 377 | 392 | 206,000 | 3,920 |
| 2004-09-17 | 364 | 375 | 354 | 375 | 97,000 | 3,750 |
| 2004-09-16 | 357 | 374 | 354 | 359 | 157,000 | 3,590 |
| 2004-09-15 | 336 | 353 | 336 | 347 | 139,000 | 3,470 |
| 2004-09-14 | 336 | 338 | 330 | 335 | 13,000 | 3,350 |
| 2004-09-13 | 340 | 340 | 332 | 332 | 11,000 | 3,320 |
| 2004-09-10 | 336 | 336 | 330 | 330 | 21,000 | 3,300 |
| 2004-09-09 | 348 | 348 | 335 | 336 | 21,000 | 3,360 |
| 2004-09-08 | 351 | 351 | 344 | 344 | 23,000 | 3,440 |
| 2004-09-07 | 348 | 351 | 343 | 343 | 41,000 | 3,430 |
| 2004-09-06 | 357 | 357 | 336 | 340 | 73,000 | 3,400 |
| 2004-09-03 | 352 | 359 | 350 | 351 | 65,000 | 3,510 |
| 2004-09-02 | 340 | 355 | 340 | 350 | 64,000 | 3,500 |
| 2004-09-01 | 333 | 340 | 330 | 335 | 28,000 | 3,350 |
| 2004-08-31 | 330 | 330 | 326 | 330 | 10,000 | 3,300 |
| 2004-08-30 | 338 | 338 | 330 | 331 | 20,000 | 3,310 |
| 2004-08-27 | 328 | 336 | 328 | 335 | 20,000 | 3,350 |
| 2004-08-26 | 325 | 328 | 320 | 328 | 57,000 | 3,280 |
| 2004-08-25 | 313 | 315 | 312 | 312 | 19,000 | 3,120 |
| 2004-08-24 | 315 | 315 | 309 | 309 | 29,000 | 3,090 |
| 2004-08-23 | 314 | 315 | 312 | 315 | 10,000 | 3,150 |
| 2004-08-20 | 322 | 322 | 300 | 306 | 34,000 | 3,060 |
| 2004-08-19 | 308 | 320 | 305 | 318 | 20,000 | 3,180 |
| 2004-08-18 | 300 | 309 | 296 | 305 | 57,000 | 3,050 |
| 2004-08-17 | 328 | 328 | 308 | 308 | 30,000 | 3,080 |
| 2004-08-16 | 339 | 339 | 320 | 329 | 46,000 | 3,290 |
| 2004-08-13 | 318 | 339 | 318 | 339 | 37,000 | 3,390 |
| 2004-08-12 | 321 | 323 | 319 | 321 | 33,000 | 3,210 |
| 2004-08-11 | 316 | 324 | 312 | 321 | 50,000 | 3,210 |
| 2004-08-10 | 303 | 316 | 303 | 311 | 17,000 | 3,110 |
| 2004-08-09 | 300 | 300 | 290 | 300 | 59,000 | 3,000 |
| 2004-08-06 | 308 | 315 | 308 | 310 | 41,000 | 3,100 |
| 2004-08-05 | 318 | 320 | 315 | 319 | 35,000 | 3,190 |
| 2004-08-04 | 301 | 313 | 285 | 313 | 138,000 | 3,130 |
| 2004-08-03 | 331 | 331 | 315 | 317 | 76,000 | 3,170 |
| 2004-08-02 | 340 | 341 | 325 | 336 | 76,000 | 3,360 |
| 2004-07-30 | 345 | 350 | 334 | 345 | 106,000 | 3,450 |
| 2004-07-29 | 370 | 371 | 356 | 360 | 41,000 | 3,600 |
| 2004-07-28 | 361 | 379 | 358 | 370 | 30,000 | 3,700 |
| 2004-07-27 | 371 | 374 | 340 | 351 | 82,000 | 3,510 |
| 2004-07-26 | 380 | 384 | 373 | 373 | 52,000 | 3,730 |
| 2004-07-23 | 395 | 395 | 385 | 386 | 37,000 | 3,860 |
| 2004-07-22 | 395 | 396 | 390 | 393 | 44,000 | 3,930 |
| 2004-07-21 | 387 | 403 | 385 | 403 | 36,000 | 4,030 |
| 2004-07-20 | 383 | 388 | 375 | 382 | 89,000 | 3,820 |
| 2004-07-16 | 390 | 396 | 385 | 385 | 95,000 | 3,850 |
| 2004-07-15 | 402 | 406 | 384 | 395 | 76,000 | 3,950 |
| 2004-07-14 | 417 | 417 | 403 | 410 | 75,000 | 4,100 |
| 2004-07-13 | 414 | 422 | 406 | 410 | 115,000 | 4,100 |
| 2004-07-12 | 394 | 418 | 394 | 410 | 93,000 | 4,100 |
| 2004-07-09 | 383 | 391 | 382 | 384 | 157,000 | 3,840 |
| 2004-07-08 | 408 | 410 | 393 | 393 | 76,000 | 3,930 |
| 2004-07-07 | 397 | 407 | 392 | 404 | 118,000 | 4,040 |
| 2004-07-06 | 408 | 413 | 401 | 412 | 121,000 | 4,120 |
| 2004-07-05 | 408 | 411 | 403 | 403 | 193,000 | 4,030 |
| 2004-07-02 | 416 | 423 | 414 | 416 | 103,000 | 4,160 |
| 2004-07-01 | 438 | 441 | 417 | 428 | 170,000 | 4,280 |
| 2004-06-30 | 422 | 445 | 420 | 435 | 260,000 | 4,350 |
| 2004-06-29 | 425 | 430 | 411 | 419 | 220,000 | 4,190 |
| 2004-06-28 | 434 | 434 | 415 | 425 | 154,000 | 4,250 |
| 2004-06-25 | 440 | 440 | 427 | 436 | 99,000 | 4,360 |
| 2004-06-24 | 444 | 445 | 432 | 439 | 94,000 | 4,390 |
| 2004-06-23 | 450 | 450 | 432 | 439 | 139,000 | 4,390 |
| 2004-06-22 | 447 | 449 | 429 | 440 | 320,000 | 4,400 |
| 2004-06-21 | 480 | 483 | 446 | 450 | 473,000 | 4,500 |
| 2004-06-18 | 475 | 495 | 451 | 481 | 946,000 | 4,810 |
| 2004-06-17 | 424 | 477 | 418 | 465 | 873,000 | 4,650 |
| 2004-06-16 | 425 | 426 | 405 | 419 | 327,000 | 4,190 |
| 2004-06-15 | 413 | 430 | 403 | 420 | 475,000 | 4,200 |
| 2004-06-14 | 415 | 458 | 413 | 430 | 1,649,000 | 4,300 |
| 2004-06-11 | 326 | 403 | 323 | 397 | 1,772,000 | 3,970 |
| 2004-06-10 | 313 | 324 | 310 | 323 | 74,000 | 3,230 |
| 2004-06-09 | 324 | 324 | 316 | 316 | 86,000 | 3,160 |
| 2004-06-08 | 311 | 319 | 306 | 317 | 120,000 | 3,170 |
| 2004-06-07 | 300 | 304 | 298 | 304 | 52,000 | 3,040 |
| 2004-06-04 | 291 | 295 | 290 | 292 | 26,000 | 2,920 |
| 2004-06-03 | 303 | 309 | 292 | 295 | 63,000 | 2,950 |
| 2004-06-02 | 299 | 300 | 298 | 298 | 17,000 | 2,980 |
| 2004-06-01 | 299 | 302 | 295 | 298 | 43,000 | 2,980 |
| 2004-05-31 | 304 | 304 | 293 | 298 | 26,000 | 2,980 |
| 2004-05-28 | 310 | 312 | 299 | 299 | 32,000 | 2,990 |
| 2004-05-27 | 305 | 310 | 300 | 310 | 41,000 | 3,100 |
| 2004-05-26 | 303 | 308 | 301 | 302 | 50,000 | 3,020 |
| 2004-05-25 | 310 | 310 | 297 | 299 | 80,000 | 2,990 |
| 2004-05-24 | 312 | 313 | 303 | 310 | 63,000 | 3,100 |
| 2004-05-21 | 294 | 310 | 294 | 310 | 67,000 | 3,100 |
| 2004-05-20 | 305 | 313 | 296 | 298 | 59,000 | 2,980 |
| 2004-05-19 | 288 | 300 | 288 | 300 | 71,000 | 3,000 |
| 2004-05-18 | 269 | 294 | 269 | 283 | 103,000 | 2,830 |
| 2004-05-17 | 299 | 299 | 275 | 279 | 107,000 | 2,790 |
| 2004-05-14 | 316 | 316 | 303 | 303 | 50,000 | 3,030 |
| 2004-05-13 | 332 | 333 | 316 | 316 | 102,000 | 3,160 |
| 2004-05-12 | 325 | 334 | 323 | 332 | 195,000 | 3,320 |
| 2004-05-11 | 305 | 320 | 299 | 305 | 187,000 | 3,050 |
| 2004-05-10 | 349 | 355 | 320 | 320 | 375,000 | 3,200 |
| 2004-05-07 | 359 | 359 | 337 | 359 | 279,000 | 3,590 |
| 2004-05-06 | 355 | 373 | 352 | 361 | 618,000 | 3,610 |
| 2004-04-30 | 320 | 350 | 317 | 347 | 594,000 | 3,470 |
| 2004-04-28 | 325 | 340 | 323 | 326 | 1,230,000 | 3,260 |
| 2004-04-27 | 303 | 304 | 294 | 299 | 179,000 | 2,990 |
| 2004-04-26 | 311 | 318 | 301 | 301 | 614,000 | 3,010 |
| 2004-04-23 | 285 | 307 | 283 | 301 | 854,000 | 3,010 |
| 2004-04-22 | 279 | 285 | 278 | 281 | 79,000 | 2,810 |
| 2004-04-21 | 275 | 287 | 275 | 277 | 111,000 | 2,770 |
| 2004-04-20 | 268 | 276 | 268 | 270 | 51,000 | 2,700 |
| 2004-04-19 | 285 | 287 | 270 | 272 | 80,000 | 2,720 |
| 2004-04-16 | 285 | 285 | 275 | 279 | 130,000 | 2,790 |
| 2004-04-15 | 295 | 296 | 277 | 280 | 179,000 | 2,800 |
| 2004-04-14 | 293 | 297 | 286 | 293 | 142,000 | 2,930 |
| 2004-04-13 | 283 | 295 | 283 | 289 | 320,000 | 2,890 |
| 2004-04-12 | 281 | 284 | 278 | 281 | 80,000 | 2,810 |
| 2004-04-09 | 278 | 280 | 273 | 280 | 163,000 | 2,800 |
| 2004-04-08 | 283 | 283 | 275 | 280 | 92,000 | 2,800 |
| 2004-04-07 | 282 | 283 | 279 | 283 | 112,000 | 2,830 |
| 2004-04-06 | 285 | 285 | 278 | 282 | 201,000 | 2,820 |
| 2004-04-05 | 285 | 290 | 282 | 286 | 241,000 | 2,860 |
| 2004-04-02 | 272 | 277 | 272 | 277 | 109,000 | 2,770 |
| 2004-04-01 | 265 | 270 | 262 | 267 | 92,000 | 2,670 |
| 2004-03-31 | 270 | 274 | 268 | 270 | 76,000 | 2,700 |
| 2004-03-30 | 280 | 280 | 268 | 269 | 129,000 | 2,690 |
| 2004-03-29 | 281 | 281 | 277 | 277 | 71,000 | 2,770 |
| 2004-03-26 | 279 | 283 | 275 | 278 | 91,000 | 2,780 |
| 2004-03-25 | 284 | 284 | 261 | 274 | 206,000 | 2,740 |
| 2004-03-24 | 261 | 282 | 256 | 282 | 384,000 | 2,820 |
| 2004-03-23 | 255 | 260 | 249 | 251 | 129,000 | 2,510 |
| 2004-03-22 | 262 | 265 | 258 | 259 | 54,000 | 2,590 |
| 2004-03-19 | 252 | 265 | 252 | 258 | 186,000 | 2,580 |
| 2004-03-18 | 280 | 280 | 265 | 267 | 123,000 | 2,670 |
| 2004-03-17 | 277 | 283 | 275 | 278 | 150,000 | 2,780 |
| 2004-03-16 | 274 | 285 | 272 | 276 | 321,000 | 2,760 |
| 2004-03-15 | 274 | 280 | 266 | 279 | 710,000 | 2,790 |
| 2004-03-12 | 246 | 266 | 246 | 259 | 287,000 | 2,590 |
| 2004-03-11 | 249 | 250 | 245 | 250 | 80,000 | 2,500 |
| 2004-03-10 | 250 | 255 | 246 | 250 | 76,000 | 2,500 |
| 2004-03-09 | 249 | 253 | 248 | 250 | 44,000 | 2,500 |
| 2004-03-08 | 250 | 256 | 246 | 249 | 127,000 | 2,490 |
| 2004-03-05 | 253 | 256 | 241 | 244 | 121,000 | 2,440 |
| 2004-03-04 | 258 | 263 | 251 | 253 | 375,000 | 2,530 |
| 2004-03-03 | 252 | 262 | 248 | 253 | 329,000 | 2,530 |
| 2004-03-02 | 236 | 252 | 229 | 249 | 459,000 | 2,490 |
| 2004-03-01 | 215 | 230 | 210 | 229 | 85,000 | 2,290 |
| 2004-02-27 | 211 | 212 | 208 | 212 | 24,000 | 2,120 |
| 2004-02-26 | 211 | 213 | 211 | 212 | 28,000 | 2,120 |
| 2004-02-25 | 213 | 213 | 212 | 212 | 10,000 | 2,120 |
| 2004-02-24 | 220 | 220 | 210 | 210 | 47,000 | 2,100 |
| 2004-02-23 | 220 | 221 | 220 | 220 | 38,000 | 2,200 |
| 2004-02-20 | 216 | 221 | 212 | 213 | 18,000 | 2,130 |
| 2004-02-19 | 220 | 220 | 215 | 215 | 6,000 | 2,150 |
| 2004-02-18 | 221 | 222 | 218 | 222 | 17,000 | 2,220 |
| 2004-02-17 | 220 | 227 | 220 | 223 | 24,000 | 2,230 |
| 2004-02-16 | 220 | 221 | 214 | 218 | 38,000 | 2,180 |
| 2004-02-13 | 222 | 222 | 211 | 211 | 32,000 | 2,110 |
| 2004-02-12 | 226 | 227 | 222 | 222 | 5,000 | 2,220 |
| 2004-02-10 | 230 | 230 | 221 | 226 | 36,000 | 2,260 |
| 2004-02-09 | 230 | 233 | 228 | 230 | 105,000 | 2,300 |
| 2004-02-06 | 220 | 225 | 218 | 224 | 29,000 | 2,240 |
| 2004-02-05 | 216 | 220 | 215 | 220 | 31,000 | 2,200 |
| 2004-02-04 | 223 | 225 | 217 | 217 | 48,000 | 2,170 |
| 2004-02-03 | 220 | 223 | 213 | 223 | 53,000 | 2,230 |
| 2004-02-02 | 213 | 225 | 213 | 215 | 110,000 | 2,150 |
| 2004-01-30 | 209 | 214 | 205 | 214 | 38,000 | 2,140 |
| 2004-01-29 | 218 | 218 | 210 | 210 | 18,000 | 2,100 |
| 2004-01-28 | 220 | 220 | 210 | 215 | 21,000 | 2,150 |
| 2004-01-27 | 212 | 212 | 204 | 205 | 20,000 | 2,050 |
| 2004-01-26 | 221 | 221 | 210 | 213 | 43,000 | 2,130 |
| 2004-01-23 | 225 | 227 | 220 | 220 | 30,000 | 2,200 |
| 2004-01-22 | 217 | 237 | 217 | 217 | 150,000 | 2,170 |
| 2004-01-21 | 218 | 222 | 215 | 222 | 60,000 | 2,220 |
| 2004-01-20 | 210 | 220 | 209 | 217 | 126,000 | 2,170 |
| 2004-01-19 | 206 | 209 | 205 | 209 | 36,000 | 2,090 |
| 2004-01-16 | 205 | 207 | 200 | 205 | 29,000 | 2,050 |
| 2004-01-15 | 214 | 214 | 206 | 206 | 19,000 | 2,060 |
| 2004-01-14 | 210 | 216 | 210 | 216 | 24,000 | 2,160 |
| 2004-01-13 | 213 | 216 | 203 | 216 | 30,000 | 2,160 |
| 2004-01-09 | 210 | 215 | 210 | 213 | 51,000 | 2,130 |
| 2004-01-08 | 203 | 210 | 202 | 210 | 64,000 | 2,100 |
| 2004-01-07 | 205 | 206 | 202 | 203 | 48,000 | 2,030 |
| 2004-01-06 | 208 | 208 | 202 | 202 | 40,000 | 2,020 |
| 2004-01-05 | 191 | 201 | 191 | 201 | 5,000 | 2,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
