6946 日本アビオニクス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 450 | 454 | 450 | 452 | 18,000 | 904 |
| 2006-12-28 | 458 | 458 | 450 | 453 | 32,000 | 906 |
| 2006-12-27 | 460 | 465 | 458 | 460 | 17,000 | 920 |
| 2006-12-26 | 462 | 462 | 456 | 457 | 33,000 | 914 |
| 2006-12-25 | 471 | 471 | 460 | 465 | 25,000 | 930 |
| 2006-12-22 | 475 | 475 | 470 | 470 | 15,000 | 940 |
| 2006-12-21 | 484 | 485 | 477 | 477 | 36,000 | 954 |
| 2006-12-20 | 469 | 474 | 469 | 474 | 9,000 | 948 |
| 2006-12-19 | 474 | 484 | 468 | 473 | 51,000 | 946 |
| 2006-12-18 | 470 | 485 | 470 | 484 | 60,000 | 968 |
| 2006-12-15 | 465 | 470 | 465 | 466 | 43,000 | 932 |
| 2006-12-14 | 465 | 465 | 460 | 462 | 39,000 | 924 |
| 2006-12-13 | 464 | 465 | 461 | 465 | 39,000 | 930 |
| 2006-12-12 | 463 | 469 | 463 | 465 | 27,000 | 930 |
| 2006-12-11 | 467 | 467 | 460 | 460 | 13,000 | 920 |
| 2006-12-08 | 473 | 474 | 465 | 465 | 28,000 | 930 |
| 2006-12-07 | 462 | 468 | 461 | 465 | 18,000 | 930 |
| 2006-12-06 | 461 | 463 | 455 | 462 | 19,000 | 924 |
| 2006-12-05 | 460 | 465 | 460 | 460 | 31,000 | 920 |
| 2006-12-04 | 462 | 462 | 452 | 458 | 16,000 | 916 |
| 2006-12-01 | 450 | 455 | 445 | 455 | 53,000 | 910 |
| 2006-11-30 | 456 | 459 | 453 | 453 | 33,000 | 906 |
| 2006-11-29 | 449 | 450 | 445 | 446 | 12,000 | 892 |
| 2006-11-28 | 445 | 449 | 443 | 444 | 17,000 | 888 |
| 2006-11-27 | 446 | 454 | 446 | 450 | 10,000 | 900 |
| 2006-11-24 | 447 | 447 | 440 | 446 | 27,000 | 892 |
| 2006-11-22 | 439 | 445 | 431 | 445 | 49,000 | 890 |
| 2006-11-21 | 458 | 458 | 443 | 443 | 10,000 | 886 |
| 2006-11-20 | 442 | 455 | 433 | 433 | 41,000 | 866 |
| 2006-11-17 | 446 | 452 | 440 | 440 | 55,000 | 880 |
| 2006-11-16 | 476 | 476 | 450 | 451 | 19,000 | 902 |
| 2006-11-15 | 465 | 475 | 465 | 474 | 31,000 | 948 |
| 2006-11-14 | 446 | 455 | 445 | 455 | 24,000 | 910 |
| 2006-11-13 | 459 | 460 | 433 | 436 | 46,000 | 872 |
| 2006-11-10 | 462 | 465 | 459 | 459 | 21,000 | 918 |
| 2006-11-09 | 467 | 467 | 459 | 465 | 44,000 | 930 |
| 2006-11-08 | 473 | 478 | 470 | 470 | 31,000 | 940 |
| 2006-11-07 | 476 | 479 | 474 | 478 | 31,000 | 956 |
| 2006-11-06 | 472 | 475 | 471 | 474 | 24,000 | 948 |
| 2006-11-02 | 470 | 470 | 463 | 470 | 34,000 | 940 |
| 2006-11-01 | 480 | 480 | 471 | 475 | 28,000 | 950 |
| 2006-10-31 | 488 | 488 | 481 | 481 | 33,000 | 962 |
| 2006-10-30 | 486 | 499 | 481 | 487 | 45,000 | 974 |
| 2006-10-27 | 502 | 504 | 494 | 496 | 151,000 | 992 |
| 2006-10-26 | 519 | 519 | 512 | 517 | 48,000 | 1,034 |
| 2006-10-25 | 518 | 518 | 506 | 513 | 78,000 | 1,026 |
| 2006-10-24 | 500 | 516 | 495 | 516 | 183,000 | 1,032 |
| 2006-10-23 | 499 | 501 | 494 | 499 | 48,000 | 998 |
| 2006-10-20 | 483 | 505 | 482 | 504 | 86,000 | 1,008 |
| 2006-10-19 | 495 | 495 | 480 | 481 | 37,000 | 962 |
| 2006-10-18 | 497 | 497 | 480 | 495 | 67,000 | 990 |
| 2006-10-17 | 500 | 500 | 492 | 500 | 40,000 | 1,000 |
| 2006-10-16 | 500 | 506 | 494 | 500 | 83,000 | 1,000 |
| 2006-10-13 | 481 | 493 | 477 | 493 | 40,000 | 986 |
| 2006-10-12 | 483 | 493 | 466 | 466 | 33,000 | 932 |
| 2006-10-11 | 488 | 497 | 477 | 482 | 59,000 | 964 |
| 2006-10-10 | 507 | 510 | 493 | 493 | 154,000 | 986 |
| 2006-10-06 | 478 | 496 | 478 | 494 | 43,000 | 988 |
| 2006-10-05 | 481 | 485 | 476 | 485 | 12,000 | 970 |
| 2006-10-04 | 480 | 497 | 480 | 482 | 73,000 | 964 |
| 2006-10-03 | 471 | 471 | 469 | 469 | 15,000 | 938 |
| 2006-10-02 | 472 | 472 | 471 | 471 | 13,000 | 942 |
| 2006-09-29 | 470 | 477 | 470 | 477 | 16,000 | 954 |
| 2006-09-28 | 465 | 465 | 464 | 465 | 7,000 | 930 |
| 2006-09-27 | 464 | 469 | 459 | 465 | 12,000 | 930 |
| 2006-09-26 | 460 | 465 | 455 | 457 | 19,000 | 914 |
| 2006-09-25 | 454 | 457 | 452 | 457 | 19,000 | 914 |
| 2006-09-22 | 465 | 465 | 456 | 459 | 16,000 | 918 |
| 2006-09-21 | 463 | 475 | 463 | 466 | 11,000 | 932 |
| 2006-09-20 | 470 | 470 | 461 | 467 | 10,000 | 934 |
| 2006-09-19 | 470 | 471 | 467 | 471 | 45,000 | 942 |
| 2006-09-15 | 474 | 474 | 451 | 468 | 27,000 | 936 |
| 2006-09-14 | 478 | 480 | 475 | 476 | 38,000 | 952 |
| 2006-09-13 | 484 | 485 | 478 | 478 | 25,000 | 956 |
| 2006-09-12 | 491 | 491 | 475 | 481 | 40,000 | 962 |
| 2006-09-11 | 497 | 498 | 491 | 491 | 22,000 | 982 |
| 2006-09-08 | 496 | 497 | 495 | 496 | 31,000 | 992 |
| 2006-09-07 | 499 | 503 | 496 | 498 | 15,000 | 996 |
| 2006-09-06 | 499 | 503 | 497 | 503 | 19,000 | 1,006 |
| 2006-09-05 | 508 | 508 | 498 | 499 | 19,000 | 998 |
| 2006-09-04 | 509 | 515 | 501 | 509 | 40,000 | 1,018 |
| 2006-09-01 | 488 | 500 | 488 | 500 | 34,000 | 1,000 |
| 2006-08-31 | 492 | 492 | 490 | 490 | 15,000 | 980 |
| 2006-08-30 | 490 | 500 | 490 | 492 | 19,000 | 984 |
| 2006-08-29 | 485 | 499 | 485 | 491 | 43,000 | 982 |
| 2006-08-28 | 493 | 493 | 486 | 486 | 13,000 | 972 |
| 2006-08-25 | 497 | 500 | 493 | 493 | 29,000 | 986 |
| 2006-08-24 | 492 | 495 | 492 | 495 | 12,000 | 990 |
| 2006-08-23 | 506 | 506 | 485 | 497 | 46,000 | 994 |
| 2006-08-22 | 500 | 502 | 488 | 500 | 39,000 | 1,000 |
| 2006-08-21 | 507 | 508 | 503 | 505 | 49,000 | 1,010 |
| 2006-08-18 | 487 | 509 | 486 | 502 | 97,000 | 1,004 |
| 2006-08-17 | 487 | 492 | 486 | 486 | 62,000 | 972 |
| 2006-08-16 | 478 | 482 | 476 | 482 | 61,000 | 964 |
| 2006-08-15 | 470 | 478 | 469 | 473 | 43,000 | 946 |
| 2006-08-14 | 468 | 475 | 468 | 470 | 38,000 | 940 |
| 2006-08-11 | 475 | 476 | 471 | 472 | 30,000 | 944 |
| 2006-08-10 | 483 | 484 | 479 | 480 | 26,000 | 960 |
| 2006-08-09 | 479 | 483 | 473 | 483 | 44,000 | 966 |
| 2006-08-08 | 481 | 482 | 470 | 474 | 87,000 | 948 |
| 2006-08-07 | 470 | 474 | 466 | 466 | 29,000 | 932 |
| 2006-08-04 | 474 | 474 | 466 | 473 | 40,000 | 946 |
| 2006-08-03 | 475 | 475 | 470 | 473 | 32,000 | 946 |
| 2006-08-02 | 479 | 479 | 472 | 476 | 43,000 | 952 |
| 2006-08-01 | 482 | 482 | 475 | 478 | 28,000 | 956 |
| 2006-07-31 | 489 | 499 | 478 | 482 | 96,000 | 964 |
| 2006-07-28 | 483 | 490 | 480 | 490 | 61,000 | 980 |
| 2006-07-27 | 478 | 478 | 468 | 475 | 24,000 | 950 |
| 2006-07-26 | 467 | 483 | 467 | 478 | 78,000 | 956 |
| 2006-07-25 | 463 | 470 | 461 | 461 | 42,000 | 922 |
| 2006-07-24 | 470 | 471 | 457 | 468 | 36,000 | 936 |
| 2006-07-21 | 484 | 484 | 460 | 474 | 53,000 | 948 |
| 2006-07-20 | 484 | 484 | 474 | 484 | 53,000 | 968 |
| 2006-07-19 | 492 | 494 | 450 | 469 | 88,000 | 938 |
| 2006-07-18 | 510 | 515 | 475 | 489 | 120,000 | 978 |
| 2006-07-14 | 505 | 515 | 498 | 498 | 138,000 | 996 |
| 2006-07-13 | 522 | 529 | 513 | 524 | 114,000 | 1,048 |
| 2006-07-12 | 521 | 555 | 516 | 530 | 473,000 | 1,060 |
| 2006-07-11 | 519 | 523 | 494 | 509 | 123,000 | 1,018 |
| 2006-07-10 | 519 | 539 | 510 | 528 | 311,000 | 1,056 |
| 2006-07-07 | 475 | 504 | 473 | 500 | 156,000 | 1,000 |
| 2006-07-06 | 486 | 486 | 467 | 473 | 88,000 | 946 |
| 2006-07-05 | 490 | 494 | 470 | 482 | 310,000 | 964 |
| 2006-07-04 | 459 | 459 | 454 | 455 | 26,000 | 910 |
| 2006-07-03 | 455 | 460 | 452 | 459 | 21,000 | 918 |
| 2006-06-30 | 465 | 465 | 455 | 455 | 21,000 | 910 |
| 2006-06-29 | 442 | 455 | 442 | 455 | 16,000 | 910 |
| 2006-06-28 | 435 | 449 | 433 | 449 | 7,000 | 898 |
| 2006-06-27 | 449 | 449 | 445 | 445 | 12,000 | 890 |
| 2006-06-26 | 442 | 443 | 439 | 439 | 22,000 | 878 |
| 2006-06-23 | 453 | 458 | 448 | 450 | 21,000 | 900 |
| 2006-06-22 | 452 | 460 | 452 | 458 | 24,000 | 916 |
| 2006-06-21 | 470 | 470 | 450 | 452 | 25,000 | 904 |
| 2006-06-20 | 465 | 465 | 450 | 450 | 44,000 | 900 |
| 2006-06-19 | 460 | 475 | 455 | 470 | 51,000 | 940 |
| 2006-06-16 | 445 | 453 | 439 | 441 | 44,000 | 882 |
| 2006-06-15 | 422 | 422 | 412 | 420 | 49,000 | 840 |
| 2006-06-14 | 401 | 413 | 401 | 406 | 41,000 | 812 |
| 2006-06-13 | 416 | 416 | 401 | 401 | 52,000 | 802 |
| 2006-06-12 | 413 | 421 | 410 | 421 | 31,000 | 842 |
| 2006-06-09 | 406 | 427 | 405 | 411 | 53,000 | 822 |
| 2006-06-08 | 414 | 419 | 400 | 404 | 65,000 | 808 |
| 2006-06-07 | 425 | 441 | 425 | 439 | 41,000 | 878 |
| 2006-06-06 | 430 | 435 | 429 | 429 | 41,000 | 858 |
| 2006-06-05 | 436 | 460 | 435 | 449 | 67,000 | 898 |
| 2006-06-02 | 450 | 450 | 409 | 431 | 95,000 | 862 |
| 2006-06-01 | 473 | 475 | 460 | 464 | 32,000 | 928 |
| 2006-05-31 | 473 | 474 | 471 | 471 | 27,000 | 942 |
| 2006-05-30 | 492 | 493 | 485 | 493 | 10,000 | 986 |
| 2006-05-29 | 494 | 495 | 485 | 493 | 11,000 | 986 |
| 2006-05-26 | 484 | 485 | 477 | 485 | 11,000 | 970 |
| 2006-05-25 | 476 | 476 | 470 | 474 | 18,000 | 948 |
| 2006-05-24 | 469 | 479 | 465 | 472 | 70,000 | 944 |
| 2006-05-23 | 489 | 489 | 470 | 472 | 54,000 | 944 |
| 2006-05-22 | 510 | 515 | 501 | 501 | 18,000 | 1,002 |
| 2006-05-19 | 495 | 497 | 480 | 495 | 29,000 | 990 |
| 2006-05-18 | 500 | 502 | 492 | 496 | 31,000 | 992 |
| 2006-05-17 | 505 | 515 | 503 | 515 | 24,000 | 1,030 |
| 2006-05-16 | 518 | 519 | 501 | 515 | 49,000 | 1,030 |
| 2006-05-15 | 522 | 522 | 506 | 520 | 53,000 | 1,040 |
| 2006-05-12 | 517 | 523 | 510 | 522 | 36,000 | 1,044 |
| 2006-05-11 | 520 | 530 | 518 | 527 | 43,000 | 1,054 |
| 2006-05-10 | 530 | 530 | 521 | 521 | 17,000 | 1,042 |
| 2006-05-09 | 527 | 535 | 527 | 533 | 19,000 | 1,066 |
| 2006-05-08 | 544 | 544 | 534 | 534 | 40,000 | 1,068 |
| 2006-05-02 | 545 | 547 | 543 | 543 | 17,000 | 1,086 |
| 2006-05-01 | 556 | 556 | 546 | 547 | 12,000 | 1,094 |
| 2006-04-28 | 560 | 560 | 543 | 556 | 94,000 | 1,112 |
| 2006-04-27 | 565 | 565 | 547 | 562 | 255,000 | 1,124 |
| 2006-04-26 | 528 | 536 | 523 | 536 | 30,000 | 1,072 |
| 2006-04-25 | 501 | 526 | 493 | 520 | 61,000 | 1,040 |
| 2006-04-24 | 505 | 512 | 488 | 506 | 71,000 | 1,012 |
| 2006-04-21 | 530 | 530 | 525 | 525 | 19,000 | 1,050 |
| 2006-04-20 | 539 | 539 | 530 | 538 | 25,000 | 1,076 |
| 2006-04-19 | 538 | 540 | 530 | 540 | 42,000 | 1,080 |
| 2006-04-18 | 529 | 536 | 523 | 534 | 41,000 | 1,068 |
| 2006-04-17 | 544 | 544 | 530 | 530 | 58,000 | 1,060 |
| 2006-04-14 | 549 | 549 | 542 | 548 | 28,000 | 1,096 |
| 2006-04-13 | 543 | 550 | 543 | 549 | 39,000 | 1,098 |
| 2006-04-12 | 547 | 550 | 545 | 550 | 69,000 | 1,100 |
| 2006-04-11 | 550 | 550 | 542 | 550 | 58,000 | 1,100 |
| 2006-04-10 | 557 | 557 | 550 | 552 | 60,000 | 1,104 |
| 2006-04-07 | 554 | 555 | 546 | 555 | 72,000 | 1,110 |
| 2006-04-06 | 551 | 560 | 551 | 559 | 38,000 | 1,118 |
| 2006-04-05 | 564 | 564 | 550 | 551 | 103,000 | 1,102 |
| 2006-04-04 | 567 | 570 | 555 | 555 | 120,000 | 1,110 |
| 2006-04-03 | 550 | 560 | 550 | 559 | 117,000 | 1,118 |
| 2006-03-31 | 539 | 542 | 536 | 540 | 58,000 | 1,080 |
| 2006-03-30 | 540 | 540 | 536 | 536 | 39,000 | 1,072 |
| 2006-03-29 | 531 | 534 | 526 | 534 | 74,000 | 1,068 |
| 2006-03-28 | 529 | 530 | 527 | 530 | 40,000 | 1,060 |
| 2006-03-27 | 528 | 531 | 527 | 527 | 36,000 | 1,054 |
| 2006-03-24 | 526 | 529 | 522 | 525 | 35,000 | 1,050 |
| 2006-03-23 | 528 | 531 | 526 | 528 | 51,000 | 1,056 |
| 2006-03-22 | 520 | 526 | 519 | 526 | 57,000 | 1,052 |
| 2006-03-20 | 525 | 527 | 517 | 517 | 80,000 | 1,034 |
| 2006-03-17 | 516 | 520 | 515 | 518 | 34,000 | 1,036 |
| 2006-03-16 | 522 | 526 | 514 | 516 | 77,000 | 1,032 |
| 2006-03-15 | 523 | 529 | 518 | 523 | 104,000 | 1,046 |
| 2006-03-14 | 523 | 526 | 510 | 519 | 178,000 | 1,038 |
| 2006-03-13 | 522 | 537 | 506 | 506 | 483,000 | 1,012 |
| 2006-03-10 | 480 | 499 | 480 | 482 | 115,000 | 964 |
| 2006-03-09 | 471 | 485 | 470 | 480 | 100,000 | 960 |
| 2006-03-08 | 470 | 470 | 466 | 470 | 23,000 | 940 |
| 2006-03-07 | 469 | 470 | 468 | 470 | 12,000 | 940 |
| 2006-03-06 | 470 | 472 | 464 | 470 | 34,000 | 940 |
| 2006-03-03 | 473 | 473 | 465 | 470 | 31,000 | 940 |
| 2006-03-02 | 485 | 490 | 475 | 475 | 41,000 | 950 |
| 2006-03-01 | 493 | 493 | 481 | 482 | 80,000 | 964 |
| 2006-02-28 | 500 | 500 | 491 | 494 | 24,000 | 988 |
| 2006-02-27 | 485 | 504 | 485 | 490 | 133,000 | 980 |
| 2006-02-24 | 495 | 495 | 485 | 485 | 76,000 | 970 |
| 2006-02-23 | 473 | 494 | 473 | 490 | 69,000 | 980 |
| 2006-02-22 | 470 | 478 | 463 | 475 | 85,000 | 950 |
| 2006-02-21 | 450 | 465 | 450 | 460 | 113,000 | 920 |
| 2006-02-20 | 484 | 485 | 451 | 460 | 95,000 | 920 |
| 2006-02-17 | 499 | 509 | 495 | 499 | 50,000 | 998 |
| 2006-02-16 | 509 | 509 | 498 | 509 | 27,000 | 1,018 |
| 2006-02-15 | 520 | 527 | 510 | 514 | 68,000 | 1,028 |
| 2006-02-14 | 510 | 519 | 497 | 510 | 137,000 | 1,020 |
| 2006-02-13 | 545 | 545 | 522 | 523 | 46,000 | 1,046 |
| 2006-02-10 | 550 | 558 | 541 | 545 | 81,000 | 1,090 |
| 2006-02-09 | 551 | 555 | 546 | 550 | 46,000 | 1,100 |
| 2006-02-08 | 559 | 560 | 548 | 554 | 76,000 | 1,108 |
| 2006-02-07 | 563 | 563 | 550 | 557 | 65,000 | 1,114 |
| 2006-02-06 | 566 | 566 | 553 | 557 | 55,000 | 1,114 |
| 2006-02-03 | 568 | 568 | 559 | 566 | 34,000 | 1,132 |
| 2006-02-02 | 563 | 570 | 555 | 568 | 85,000 | 1,136 |
| 2006-02-01 | 570 | 571 | 563 | 564 | 60,000 | 1,128 |
| 2006-01-31 | 584 | 584 | 570 | 577 | 42,000 | 1,154 |
| 2006-01-30 | 599 | 600 | 584 | 584 | 60,000 | 1,168 |
| 2006-01-27 | 598 | 598 | 567 | 590 | 111,000 | 1,180 |
| 2006-01-26 | 564 | 569 | 560 | 560 | 49,000 | 1,120 |
| 2006-01-25 | 545 | 550 | 540 | 549 | 63,000 | 1,098 |
| 2006-01-24 | 515 | 535 | 515 | 535 | 48,000 | 1,070 |
| 2006-01-23 | 522 | 531 | 515 | 515 | 118,000 | 1,030 |
| 2006-01-20 | 567 | 578 | 552 | 552 | 68,000 | 1,104 |
| 2006-01-19 | 515 | 579 | 515 | 561 | 97,000 | 1,122 |
| 2006-01-18 | 575 | 575 | 510 | 545 | 168,000 | 1,090 |
| 2006-01-17 | 613 | 613 | 590 | 591 | 131,000 | 1,182 |
| 2006-01-16 | 620 | 622 | 610 | 613 | 105,000 | 1,226 |
| 2006-01-13 | 626 | 629 | 610 | 620 | 119,000 | 1,240 |
| 2006-01-12 | 640 | 650 | 623 | 629 | 340,000 | 1,258 |
| 2006-01-11 | 597 | 630 | 594 | 630 | 381,000 | 1,260 |
| 2006-01-10 | 590 | 595 | 587 | 595 | 137,000 | 1,190 |
| 2006-01-06 | 580 | 590 | 573 | 586 | 115,000 | 1,172 |
| 2006-01-05 | 589 | 594 | 578 | 580 | 133,000 | 1,160 |
| 2006-01-04 | 580 | 588 | 578 | 588 | 41,000 | 1,176 |
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
