6946 日本アビオニクス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 583 | 585 | 571 | 576 | 42,000 | 5,760 |
| 2005-12-29 | 578 | 585 | 568 | 581 | 108,000 | 5,810 |
| 2005-12-28 | 578 | 582 | 570 | 577 | 74,000 | 5,770 |
| 2005-12-27 | 579 | 588 | 575 | 577 | 79,000 | 5,770 |
| 2005-12-26 | 571 | 595 | 571 | 584 | 166,000 | 5,840 |
| 2005-12-22 | 571 | 571 | 561 | 561 | 68,000 | 5,610 |
| 2005-12-21 | 566 | 579 | 566 | 571 | 104,000 | 5,710 |
| 2005-12-20 | 578 | 578 | 561 | 566 | 123,000 | 5,660 |
| 2005-12-19 | 570 | 585 | 568 | 579 | 75,000 | 5,790 |
| 2005-12-16 | 570 | 595 | 560 | 580 | 148,000 | 5,800 |
| 2005-12-15 | 609 | 609 | 580 | 580 | 248,000 | 5,800 |
| 2005-12-14 | 630 | 635 | 612 | 618 | 425,000 | 6,180 |
| 2005-12-13 | 599 | 635 | 599 | 616 | 882,000 | 6,160 |
| 2005-12-12 | 591 | 597 | 584 | 592 | 371,000 | 5,920 |
| 2005-12-09 | 576 | 596 | 568 | 583 | 462,000 | 5,830 |
| 2005-12-08 | 579 | 593 | 540 | 571 | 987,000 | 5,710 |
| 2005-12-07 | 525 | 610 | 525 | 609 | 1,497,000 | 6,090 |
| 2005-12-06 | 516 | 517 | 498 | 510 | 239,000 | 5,100 |
| 2005-12-05 | 508 | 516 | 506 | 511 | 217,000 | 5,110 |
| 2005-12-02 | 505 | 510 | 492 | 493 | 233,000 | 4,930 |
| 2005-12-01 | 489 | 500 | 482 | 500 | 216,000 | 5,000 |
| 2005-11-30 | 493 | 493 | 481 | 481 | 226,000 | 4,810 |
| 2005-11-29 | 480 | 492 | 478 | 483 | 277,000 | 4,830 |
| 2005-11-28 | 454 | 473 | 454 | 472 | 210,000 | 4,720 |
| 2005-11-25 | 456 | 456 | 452 | 452 | 54,000 | 4,520 |
| 2005-11-24 | 455 | 457 | 452 | 452 | 76,000 | 4,520 |
| 2005-11-22 | 456 | 458 | 448 | 452 | 82,000 | 4,520 |
| 2005-11-21 | 459 | 460 | 453 | 454 | 113,000 | 4,540 |
| 2005-11-18 | 458 | 460 | 453 | 456 | 84,000 | 4,560 |
| 2005-11-17 | 453 | 460 | 453 | 457 | 48,000 | 4,570 |
| 2005-11-16 | 455 | 455 | 451 | 452 | 38,000 | 4,520 |
| 2005-11-15 | 456 | 458 | 455 | 456 | 49,000 | 4,560 |
| 2005-11-14 | 458 | 461 | 457 | 458 | 80,000 | 4,580 |
| 2005-11-11 | 457 | 457 | 450 | 455 | 51,000 | 4,550 |
| 2005-11-10 | 465 | 465 | 454 | 458 | 44,000 | 4,580 |
| 2005-11-09 | 471 | 471 | 457 | 465 | 59,000 | 4,650 |
| 2005-11-08 | 476 | 476 | 462 | 467 | 125,000 | 4,670 |
| 2005-11-07 | 447 | 455 | 444 | 451 | 115,000 | 4,510 |
| 2005-11-04 | 436 | 441 | 435 | 440 | 74,000 | 4,400 |
| 2005-11-02 | 433 | 440 | 430 | 431 | 145,000 | 4,310 |
| 2005-11-01 | 430 | 433 | 427 | 429 | 108,000 | 4,290 |
| 2005-10-31 | 440 | 445 | 430 | 435 | 120,000 | 4,350 |
| 2005-10-28 | 445 | 445 | 430 | 440 | 176,000 | 4,400 |
| 2005-10-27 | 459 | 459 | 454 | 458 | 56,000 | 4,580 |
| 2005-10-26 | 455 | 458 | 450 | 456 | 69,000 | 4,560 |
| 2005-10-25 | 455 | 461 | 452 | 452 | 63,000 | 4,520 |
| 2005-10-24 | 454 | 455 | 450 | 450 | 15,000 | 4,500 |
| 2005-10-21 | 450 | 455 | 447 | 455 | 59,000 | 4,550 |
| 2005-10-20 | 455 | 455 | 450 | 452 | 29,000 | 4,520 |
| 2005-10-19 | 454 | 459 | 453 | 455 | 34,000 | 4,550 |
| 2005-10-18 | 460 | 460 | 451 | 460 | 54,000 | 4,600 |
| 2005-10-17 | 450 | 454 | 449 | 451 | 35,000 | 4,510 |
| 2005-10-14 | 451 | 453 | 445 | 450 | 49,000 | 4,500 |
| 2005-10-13 | 450 | 453 | 448 | 451 | 45,000 | 4,510 |
| 2005-10-12 | 460 | 460 | 447 | 447 | 98,000 | 4,470 |
| 2005-10-11 | 457 | 463 | 447 | 447 | 99,000 | 4,470 |
| 2005-10-07 | 453 | 459 | 451 | 454 | 41,000 | 4,540 |
| 2005-10-06 | 468 | 468 | 459 | 463 | 61,000 | 4,630 |
| 2005-10-05 | 477 | 478 | 473 | 473 | 54,000 | 4,730 |
| 2005-10-04 | 462 | 478 | 462 | 470 | 64,000 | 4,700 |
| 2005-10-03 | 465 | 467 | 460 | 461 | 49,000 | 4,610 |
| 2005-09-30 | 467 | 469 | 460 | 461 | 41,000 | 4,610 |
| 2005-09-29 | 467 | 470 | 461 | 461 | 88,000 | 4,610 |
| 2005-09-28 | 470 | 480 | 468 | 470 | 63,000 | 4,700 |
| 2005-09-27 | 485 | 485 | 473 | 473 | 89,000 | 4,730 |
| 2005-09-26 | 464 | 473 | 464 | 473 | 92,000 | 4,730 |
| 2005-09-22 | 470 | 470 | 461 | 461 | 52,000 | 4,610 |
| 2005-09-21 | 475 | 479 | 470 | 473 | 66,000 | 4,730 |
| 2005-09-20 | 474 | 485 | 469 | 478 | 219,000 | 4,780 |
| 2005-09-16 | 459 | 460 | 454 | 459 | 63,000 | 4,590 |
| 2005-09-15 | 453 | 460 | 449 | 454 | 76,000 | 4,540 |
| 2005-09-14 | 456 | 460 | 452 | 455 | 52,000 | 4,550 |
| 2005-09-13 | 461 | 461 | 452 | 452 | 37,000 | 4,520 |
| 2005-09-12 | 460 | 468 | 455 | 459 | 51,000 | 4,590 |
| 2005-09-09 | 460 | 460 | 454 | 455 | 46,000 | 4,550 |
| 2005-09-08 | 466 | 466 | 460 | 460 | 17,000 | 4,600 |
| 2005-09-07 | 466 | 470 | 462 | 462 | 24,000 | 4,620 |
| 2005-09-06 | 475 | 475 | 460 | 461 | 113,000 | 4,610 |
| 2005-09-05 | 480 | 485 | 475 | 475 | 130,000 | 4,750 |
| 2005-09-02 | 466 | 479 | 458 | 475 | 179,000 | 4,750 |
| 2005-09-01 | 445 | 456 | 440 | 456 | 83,000 | 4,560 |
| 2005-08-31 | 443 | 447 | 440 | 445 | 41,000 | 4,450 |
| 2005-08-30 | 446 | 446 | 441 | 441 | 22,000 | 4,410 |
| 2005-08-29 | 446 | 446 | 440 | 441 | 57,000 | 4,410 |
| 2005-08-26 | 449 | 451 | 445 | 447 | 45,000 | 4,470 |
| 2005-08-25 | 450 | 450 | 444 | 445 | 67,000 | 4,450 |
| 2005-08-24 | 450 | 453 | 445 | 450 | 57,000 | 4,500 |
| 2005-08-23 | 441 | 458 | 441 | 456 | 82,000 | 4,560 |
| 2005-08-22 | 430 | 442 | 429 | 440 | 86,000 | 4,400 |
| 2005-08-19 | 444 | 448 | 433 | 433 | 105,000 | 4,330 |
| 2005-08-18 | 440 | 450 | 437 | 444 | 74,000 | 4,440 |
| 2005-08-17 | 446 | 450 | 439 | 440 | 102,000 | 4,400 |
| 2005-08-16 | 453 | 453 | 445 | 451 | 53,000 | 4,510 |
| 2005-08-15 | 449 | 457 | 449 | 457 | 67,000 | 4,570 |
| 2005-08-12 | 458 | 465 | 457 | 463 | 49,000 | 4,630 |
| 2005-08-11 | 470 | 470 | 460 | 461 | 54,000 | 4,610 |
| 2005-08-10 | 473 | 476 | 460 | 470 | 79,000 | 4,700 |
| 2005-08-09 | 443 | 453 | 430 | 453 | 100,000 | 4,530 |
| 2005-08-08 | 425 | 427 | 407 | 418 | 150,000 | 4,180 |
| 2005-08-05 | 459 | 459 | 415 | 427 | 111,000 | 4,270 |
| 2005-08-04 | 462 | 465 | 456 | 459 | 44,000 | 4,590 |
| 2005-08-03 | 480 | 480 | 465 | 465 | 87,000 | 4,650 |
| 2005-08-02 | 501 | 503 | 479 | 480 | 130,000 | 4,800 |
| 2005-08-01 | 504 | 510 | 496 | 501 | 169,000 | 5,010 |
| 2005-07-29 | 509 | 515 | 507 | 510 | 81,000 | 5,100 |
| 2005-07-28 | 515 | 515 | 507 | 507 | 41,000 | 5,070 |
| 2005-07-27 | 515 | 516 | 510 | 516 | 50,000 | 5,160 |
| 2005-07-26 | 509 | 517 | 505 | 516 | 81,000 | 5,160 |
| 2005-07-25 | 503 | 508 | 503 | 505 | 55,000 | 5,050 |
| 2005-07-22 | 510 | 510 | 501 | 503 | 51,000 | 5,030 |
| 2005-07-21 | 502 | 509 | 502 | 506 | 40,000 | 5,060 |
| 2005-07-20 | 508 | 508 | 502 | 504 | 45,000 | 5,040 |
| 2005-07-19 | 511 | 511 | 507 | 508 | 35,000 | 5,080 |
| 2005-07-15 | 514 | 517 | 510 | 515 | 49,000 | 5,150 |
| 2005-07-14 | 506 | 515 | 505 | 515 | 79,000 | 5,150 |
| 2005-07-13 | 510 | 513 | 505 | 506 | 76,000 | 5,060 |
| 2005-07-12 | 517 | 522 | 511 | 513 | 50,000 | 5,130 |
| 2005-07-11 | 523 | 527 | 518 | 518 | 85,000 | 5,180 |
| 2005-07-08 | 534 | 537 | 530 | 532 | 108,000 | 5,320 |
| 2005-07-07 | 526 | 534 | 526 | 530 | 82,000 | 5,300 |
| 2005-07-06 | 527 | 530 | 520 | 530 | 84,000 | 5,300 |
| 2005-07-05 | 511 | 528 | 511 | 525 | 86,000 | 5,250 |
| 2005-07-04 | 510 | 513 | 509 | 511 | 53,000 | 5,110 |
| 2005-07-01 | 516 | 516 | 509 | 514 | 67,000 | 5,140 |
| 2005-06-30 | 510 | 513 | 508 | 510 | 60,000 | 5,100 |
| 2005-06-29 | 517 | 517 | 507 | 511 | 56,000 | 5,110 |
| 2005-06-28 | 510 | 519 | 505 | 514 | 91,000 | 5,140 |
| 2005-06-27 | 505 | 514 | 503 | 514 | 106,000 | 5,140 |
| 2005-06-24 | 518 | 520 | 515 | 516 | 98,000 | 5,160 |
| 2005-06-23 | 527 | 529 | 520 | 523 | 80,000 | 5,230 |
| 2005-06-22 | 529 | 530 | 517 | 523 | 94,000 | 5,230 |
| 2005-06-21 | 516 | 535 | 516 | 530 | 125,000 | 5,300 |
| 2005-06-20 | 517 | 523 | 515 | 520 | 156,000 | 5,200 |
| 2005-06-17 | 545 | 545 | 525 | 526 | 209,000 | 5,260 |
| 2005-06-16 | 556 | 560 | 530 | 542 | 782,000 | 5,420 |
| 2005-06-15 | 511 | 555 | 511 | 540 | 511,000 | 5,400 |
| 2005-06-14 | 518 | 518 | 500 | 506 | 354,000 | 5,060 |
| 2005-06-13 | 528 | 535 | 520 | 525 | 204,000 | 5,250 |
| 2005-06-10 | 536 | 545 | 528 | 538 | 162,000 | 5,380 |
| 2005-06-09 | 552 | 552 | 536 | 542 | 161,000 | 5,420 |
| 2005-06-08 | 537 | 552 | 535 | 552 | 199,000 | 5,520 |
| 2005-06-07 | 553 | 563 | 531 | 547 | 872,000 | 5,470 |
| 2005-06-06 | 523 | 549 | 522 | 543 | 462,000 | 5,430 |
| 2005-06-03 | 543 | 549 | 521 | 521 | 487,000 | 5,210 |
| 2005-06-02 | 524 | 540 | 521 | 539 | 758,000 | 5,390 |
| 2005-06-01 | 508 | 514 | 496 | 511 | 337,000 | 5,110 |
| 2005-05-31 | 486 | 510 | 483 | 501 | 445,000 | 5,010 |
| 2005-05-30 | 467 | 489 | 467 | 478 | 253,000 | 4,780 |
| 2005-05-27 | 460 | 460 | 451 | 457 | 31,000 | 4,570 |
| 2005-05-26 | 460 | 460 | 450 | 458 | 93,000 | 4,580 |
| 2005-05-25 | 469 | 472 | 461 | 461 | 117,000 | 4,610 |
| 2005-05-24 | 478 | 478 | 467 | 472 | 92,000 | 4,720 |
| 2005-05-23 | 461 | 475 | 448 | 469 | 161,000 | 4,690 |
| 2005-05-20 | 459 | 465 | 453 | 456 | 82,000 | 4,560 |
| 2005-05-19 | 453 | 460 | 453 | 454 | 80,000 | 4,540 |
| 2005-05-18 | 460 | 460 | 440 | 448 | 48,000 | 4,480 |
| 2005-05-17 | 465 | 470 | 441 | 455 | 144,000 | 4,550 |
| 2005-05-16 | 480 | 480 | 455 | 455 | 135,000 | 4,550 |
| 2005-05-13 | 485 | 488 | 474 | 479 | 206,000 | 4,790 |
| 2005-05-12 | 486 | 499 | 475 | 480 | 261,000 | 4,800 |
| 2005-05-11 | 480 | 495 | 464 | 494 | 267,000 | 4,940 |
| 2005-05-10 | 501 | 507 | 472 | 485 | 428,000 | 4,850 |
| 2005-05-09 | 467 | 515 | 460 | 509 | 767,000 | 5,090 |
| 2005-05-06 | 469 | 469 | 461 | 466 | 471,000 | 4,660 |
| 2005-05-02 | 471 | 474 | 447 | 447 | 1,039,000 | 4,470 |
| 2005-04-28 | 446 | 446 | 432 | 446 | 1,356,000 | 4,460 |
| 2005-04-27 | 368 | 370 | 366 | 366 | 31,000 | 3,660 |
| 2005-04-26 | 371 | 371 | 356 | 368 | 22,000 | 3,680 |
| 2005-04-25 | 369 | 372 | 369 | 370 | 29,000 | 3,700 |
| 2005-04-22 | 370 | 374 | 366 | 368 | 41,000 | 3,680 |
| 2005-04-21 | 360 | 370 | 355 | 370 | 37,000 | 3,700 |
| 2005-04-20 | 359 | 371 | 357 | 371 | 42,000 | 3,710 |
| 2005-04-19 | 355 | 371 | 348 | 348 | 30,000 | 3,480 |
| 2005-04-18 | 370 | 374 | 342 | 357 | 59,000 | 3,570 |
| 2005-04-15 | 380 | 380 | 368 | 375 | 136,000 | 3,750 |
| 2005-04-14 | 368 | 369 | 365 | 365 | 13,000 | 3,650 |
| 2005-04-13 | 370 | 378 | 368 | 376 | 32,000 | 3,760 |
| 2005-04-12 | 378 | 378 | 369 | 369 | 22,000 | 3,690 |
| 2005-04-11 | 378 | 378 | 370 | 370 | 29,000 | 3,700 |
| 2005-04-08 | 375 | 380 | 368 | 380 | 65,000 | 3,800 |
| 2005-04-07 | 373 | 375 | 368 | 368 | 51,000 | 3,680 |
| 2005-04-06 | 370 | 373 | 368 | 369 | 29,000 | 3,690 |
| 2005-04-05 | 362 | 369 | 362 | 368 | 13,000 | 3,680 |
| 2005-04-04 | 362 | 364 | 360 | 362 | 10,000 | 3,620 |
| 2005-04-01 | 365 | 373 | 365 | 373 | 2,000 | 3,730 |
| 2005-03-31 | 370 | 378 | 361 | 370 | 31,000 | 3,700 |
| 2005-03-30 | 370 | 374 | 370 | 370 | 28,000 | 3,700 |
| 2005-03-29 | 380 | 385 | 377 | 380 | 107,000 | 3,800 |
| 2005-03-28 | 380 | 381 | 355 | 377 | 43,000 | 3,770 |
| 2005-03-25 | 388 | 388 | 377 | 377 | 84,000 | 3,770 |
| 2005-03-24 | 380 | 390 | 378 | 389 | 155,000 | 3,890 |
| 2005-03-23 | 381 | 381 | 376 | 381 | 57,000 | 3,810 |
| 2005-03-22 | 381 | 388 | 379 | 381 | 176,000 | 3,810 |
| 2005-03-18 | 370 | 377 | 366 | 376 | 146,000 | 3,760 |
| 2005-03-17 | 368 | 372 | 367 | 367 | 43,000 | 3,670 |
| 2005-03-16 | 374 | 375 | 365 | 373 | 75,000 | 3,730 |
| 2005-03-15 | 370 | 375 | 365 | 367 | 38,000 | 3,670 |
| 2005-03-14 | 365 | 368 | 360 | 367 | 43,000 | 3,670 |
| 2005-03-11 | 370 | 371 | 365 | 369 | 79,000 | 3,690 |
| 2005-03-10 | 377 | 377 | 370 | 375 | 93,000 | 3,750 |
| 2005-03-09 | 375 | 385 | 371 | 379 | 316,000 | 3,790 |
| 2005-03-08 | 360 | 368 | 357 | 368 | 46,000 | 3,680 |
| 2005-03-07 | 353 | 360 | 353 | 360 | 96,000 | 3,600 |
| 2005-03-04 | 349 | 353 | 346 | 350 | 31,000 | 3,500 |
| 2005-03-03 | 343 | 350 | 343 | 344 | 33,000 | 3,440 |
| 2005-03-02 | 345 | 345 | 340 | 340 | 45,000 | 3,400 |
| 2005-03-01 | 342 | 344 | 340 | 341 | 40,000 | 3,410 |
| 2005-02-28 | 338 | 343 | 338 | 340 | 74,000 | 3,400 |
| 2005-02-25 | 344 | 344 | 338 | 342 | 22,000 | 3,420 |
| 2005-02-24 | 336 | 341 | 336 | 340 | 20,000 | 3,400 |
| 2005-02-23 | 340 | 340 | 336 | 336 | 19,000 | 3,360 |
| 2005-02-22 | 340 | 341 | 340 | 340 | 15,000 | 3,400 |
| 2005-02-21 | 343 | 344 | 340 | 340 | 24,000 | 3,400 |
| 2005-02-18 | 342 | 345 | 341 | 341 | 26,000 | 3,410 |
| 2005-02-17 | 347 | 347 | 340 | 342 | 21,000 | 3,420 |
| 2005-02-16 | 347 | 347 | 342 | 347 | 26,000 | 3,470 |
| 2005-02-15 | 344 | 347 | 342 | 347 | 65,000 | 3,470 |
| 2005-02-14 | 337 | 340 | 335 | 339 | 54,000 | 3,390 |
| 2005-02-10 | 334 | 335 | 330 | 335 | 55,000 | 3,350 |
| 2005-02-09 | 335 | 336 | 330 | 334 | 98,000 | 3,340 |
| 2005-02-08 | 347 | 347 | 338 | 340 | 46,000 | 3,400 |
| 2005-02-07 | 339 | 347 | 339 | 346 | 82,000 | 3,460 |
| 2005-02-04 | 333 | 336 | 331 | 336 | 58,000 | 3,360 |
| 2005-02-03 | 334 | 335 | 332 | 335 | 66,000 | 3,350 |
| 2005-02-02 | 336 | 337 | 332 | 335 | 48,000 | 3,350 |
| 2005-02-01 | 337 | 339 | 330 | 335 | 173,000 | 3,350 |
| 2005-01-31 | 331 | 342 | 326 | 337 | 379,000 | 3,370 |
| 2005-01-28 | 367 | 371 | 366 | 366 | 36,000 | 3,660 |
| 2005-01-27 | 368 | 368 | 364 | 365 | 30,000 | 3,650 |
| 2005-01-26 | 371 | 372 | 366 | 366 | 41,000 | 3,660 |
| 2005-01-25 | 368 | 375 | 367 | 368 | 63,000 | 3,680 |
| 2005-01-24 | 370 | 370 | 368 | 368 | 28,000 | 3,680 |
| 2005-01-21 | 368 | 370 | 366 | 370 | 23,000 | 3,700 |
| 2005-01-20 | 370 | 374 | 369 | 372 | 44,000 | 3,720 |
| 2005-01-19 | 380 | 380 | 375 | 380 | 38,000 | 3,800 |
| 2005-01-18 | 383 | 383 | 377 | 380 | 65,000 | 3,800 |
| 2005-01-17 | 374 | 378 | 368 | 372 | 28,000 | 3,720 |
| 2005-01-14 | 365 | 375 | 362 | 375 | 85,000 | 3,750 |
| 2005-01-13 | 382 | 382 | 369 | 373 | 100,000 | 3,730 |
| 2005-01-12 | 382 | 385 | 376 | 382 | 54,000 | 3,820 |
| 2005-01-11 | 376 | 385 | 376 | 385 | 141,000 | 3,850 |
| 2005-01-07 | 380 | 380 | 369 | 376 | 156,000 | 3,760 |
| 2005-01-06 | 369 | 378 | 364 | 375 | 119,000 | 3,750 |
| 2005-01-05 | 360 | 375 | 357 | 364 | 153,000 | 3,640 |
| 2005-01-04 | 347 | 355 | 343 | 355 | 46,000 | 3,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
