6946 日本アビオニクス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 2007-12-27 | 309 | 310 | 305 | 305 | 10,000 | 3,050 |
| 2007-12-26 | 311 | 311 | 309 | 309 | 17,000 | 3,090 |
| 2007-12-25 | 302 | 302 | 300 | 302 | 61,000 | 3,020 |
| 2007-12-21 | 301 | 305 | 300 | 300 | 97,000 | 3,000 |
| 2007-12-20 | 302 | 308 | 299 | 308 | 38,000 | 3,080 |
| 2007-12-19 | 300 | 300 | 296 | 299 | 18,000 | 2,990 |
| 2007-12-18 | 303 | 304 | 300 | 300 | 28,000 | 3,000 |
| 2007-12-17 | 305 | 306 | 296 | 296 | 34,000 | 2,960 |
| 2007-12-14 | 320 | 320 | 315 | 315 | 7,000 | 3,150 |
| 2007-12-13 | 329 | 330 | 325 | 325 | 6,000 | 3,250 |
| 2007-12-12 | 322 | 329 | 320 | 329 | 19,000 | 3,290 |
| 2007-12-11 | 327 | 327 | 324 | 324 | 5,000 | 3,240 |
| 2007-12-10 | 329 | 329 | 322 | 327 | 31,000 | 3,270 |
| 2007-12-07 | 335 | 335 | 332 | 332 | 9,000 | 3,320 |
| 2007-12-06 | 333 | 338 | 328 | 335 | 27,000 | 3,350 |
| 2007-12-05 | 323 | 332 | 323 | 332 | 16,000 | 3,320 |
| 2007-12-04 | 329 | 331 | 329 | 331 | 19,000 | 3,310 |
| 2007-12-03 | 323 | 328 | 323 | 325 | 14,000 | 3,250 |
| 2007-11-30 | 322 | 330 | 322 | 325 | 12,000 | 3,250 |
| 2007-11-29 | 319 | 320 | 315 | 320 | 15,000 | 3,200 |
| 2007-11-28 | 305 | 318 | 305 | 307 | 10,000 | 3,070 |
| 2007-11-27 | 301 | 305 | 300 | 305 | 6,000 | 3,050 |
| 2007-11-26 | 319 | 319 | 311 | 311 | 7,000 | 3,110 |
| 2007-11-22 | 299 | 311 | 299 | 311 | 10,000 | 3,110 |
| 2007-11-21 | 322 | 322 | 309 | 309 | 15,000 | 3,090 |
| 2007-11-20 | 313 | 322 | 308 | 322 | 11,000 | 3,220 |
| 2007-11-19 | 336 | 338 | 336 | 336 | 6,000 | 3,360 |
| 2007-11-16 | 340 | 340 | 336 | 336 | 2,000 | 3,360 |
| 2007-11-15 | 344 | 344 | 338 | 341 | 15,000 | 3,410 |
| 2007-11-14 | 347 | 349 | 347 | 349 | 17,000 | 3,490 |
| 2007-11-13 | 341 | 341 | 333 | 339 | 11,000 | 3,390 |
| 2007-11-12 | 350 | 351 | 340 | 340 | 40,000 | 3,400 |
| 2007-11-09 | 356 | 364 | 356 | 356 | 23,000 | 3,560 |
| 2007-11-08 | 365 | 365 | 351 | 356 | 11,000 | 3,560 |
| 2007-11-07 | 373 | 379 | 369 | 369 | 14,000 | 3,690 |
| 2007-11-06 | 380 | 380 | 375 | 375 | 8,000 | 3,750 |
| 2007-11-05 | 382 | 382 | 365 | 375 | 15,000 | 3,750 |
| 2007-11-02 | 390 | 390 | 381 | 382 | 7,000 | 3,820 |
| 2007-11-01 | 395 | 396 | 381 | 386 | 29,000 | 3,860 |
| 2007-10-31 | 391 | 391 | 380 | 389 | 20,000 | 3,890 |
| 2007-10-30 | 384 | 384 | 376 | 376 | 11,000 | 3,760 |
| 2007-10-29 | 373 | 385 | 373 | 384 | 16,000 | 3,840 |
| 2007-10-26 | 377 | 377 | 366 | 366 | 13,000 | 3,660 |
| 2007-10-25 | 370 | 370 | 364 | 364 | 3,000 | 3,640 |
| 2007-10-24 | 369 | 375 | 362 | 362 | 10,000 | 3,620 |
| 2007-10-23 | 364 | 364 | 364 | 364 | 5,000 | 3,640 |
| 2007-10-22 | 362 | 364 | 355 | 364 | 16,000 | 3,640 |
| 2007-10-19 | 378 | 378 | 370 | 370 | 3,000 | 3,700 |
| 2007-10-18 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2007-10-17 | 365 | 366 | 365 | 366 | 2,000 | 3,660 |
| 2007-10-16 | 375 | 375 | 372 | 372 | 6,000 | 3,720 |
| 2007-10-15 | 381 | 381 | 378 | 378 | 5,000 | 3,780 |
| 2007-10-12 | 380 | 380 | 379 | 379 | 3,000 | 3,790 |
| 2007-10-11 | 380 | 380 | 379 | 379 | 3,000 | 3,790 |
| 2007-10-10 | 380 | 382 | 380 | 380 | 4,000 | 3,800 |
| 2007-10-09 | 374 | 383 | 373 | 383 | 17,000 | 3,830 |
| 2007-10-05 | 376 | 377 | 374 | 375 | 18,000 | 3,750 |
| 2007-10-04 | 377 | 377 | 376 | 376 | 6,000 | 3,760 |
| 2007-10-03 | 374 | 377 | 374 | 377 | 7,000 | 3,770 |
| 2007-10-02 | 385 | 386 | 379 | 379 | 19,000 | 3,790 |
| 2007-10-01 | 385 | 391 | 385 | 391 | 2,000 | 3,910 |
| 2007-09-28 | 384 | 384 | 380 | 384 | 6,000 | 3,840 |
| 2007-09-27 | 368 | 380 | 366 | 380 | 7,000 | 3,800 |
| 2007-09-26 | 363 | 363 | 358 | 360 | 10,000 | 3,600 |
| 2007-09-25 | 360 | 360 | 353 | 353 | 13,000 | 3,530 |
| 2007-09-21 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 2007-09-20 | 372 | 373 | 370 | 370 | 8,000 | 3,700 |
| 2007-09-19 | 376 | 376 | 367 | 367 | 11,000 | 3,670 |
| 2007-09-18 | 375 | 375 | 375 | 375 | 12,000 | 3,750 |
| 2007-09-14 | 370 | 380 | 370 | 380 | 5,000 | 3,800 |
| 2007-09-13 | 375 | 375 | 375 | 375 | 10,000 | 3,750 |
| 2007-09-12 | 368 | 379 | 365 | 375 | 20,000 | 3,750 |
| 2007-09-11 | 372 | 375 | 366 | 366 | 9,000 | 3,660 |
| 2007-09-10 | 371 | 372 | 366 | 372 | 10,000 | 3,720 |
| 2007-09-07 | 378 | 383 | 378 | 383 | 12,000 | 3,830 |
| 2007-09-06 | 383 | 384 | 383 | 383 | 16,000 | 3,830 |
| 2007-09-05 | 392 | 392 | 387 | 387 | 5,000 | 3,870 |
| 2007-09-04 | 389 | 390 | 388 | 390 | 5,000 | 3,900 |
| 2007-09-03 | 392 | 392 | 390 | 390 | 3,000 | 3,900 |
| 2007-08-31 | 388 | 390 | 385 | 388 | 7,000 | 3,880 |
| 2007-08-30 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2007-08-29 | 383 | 388 | 383 | 388 | 12,000 | 3,880 |
| 2007-08-28 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2007-08-27 | 403 | 403 | 400 | 400 | 2,000 | 4,000 |
| 2007-08-24 | 400 | 403 | 399 | 400 | 20,000 | 4,000 |
| 2007-08-23 | 380 | 394 | 380 | 394 | 15,000 | 3,940 |
| 2007-08-22 | 377 | 379 | 377 | 377 | 6,000 | 3,770 |
| 2007-08-21 | 389 | 390 | 375 | 384 | 23,000 | 3,840 |
| 2007-08-20 | 380 | 394 | 380 | 391 | 17,000 | 3,910 |
| 2007-08-17 | 395 | 395 | 370 | 370 | 38,000 | 3,700 |
| 2007-08-16 | 401 | 401 | 395 | 395 | 39,000 | 3,950 |
| 2007-08-15 | 406 | 408 | 403 | 403 | 18,000 | 4,030 |
| 2007-08-14 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 2007-08-13 | 425 | 425 | 420 | 422 | 12,000 | 4,220 |
| 2007-08-10 | 428 | 428 | 421 | 424 | 10,000 | 4,240 |
| 2007-08-09 | 428 | 435 | 428 | 435 | 11,000 | 4,350 |
| 2007-08-08 | 431 | 431 | 429 | 429 | 10,000 | 4,290 |
| 2007-08-07 | 430 | 432 | 430 | 432 | 16,000 | 4,320 |
| 2007-08-06 | 431 | 431 | 429 | 429 | 19,000 | 4,290 |
| 2007-08-03 | 446 | 446 | 435 | 435 | 10,000 | 4,350 |
| 2007-08-02 | 445 | 446 | 443 | 443 | 14,000 | 4,430 |
| 2007-08-01 | 456 | 456 | 450 | 450 | 48,000 | 4,500 |
| 2007-07-31 | 456 | 456 | 455 | 455 | 13,000 | 4,550 |
| 2007-07-30 | 450 | 457 | 450 | 453 | 26,000 | 4,530 |
| 2007-07-27 | 450 | 458 | 450 | 450 | 12,000 | 4,500 |
| 2007-07-26 | 450 | 455 | 450 | 455 | 17,000 | 4,550 |
| 2007-07-25 | 456 | 456 | 453 | 454 | 14,000 | 4,540 |
| 2007-07-24 | 453 | 460 | 453 | 460 | 17,000 | 4,600 |
| 2007-07-23 | 453 | 454 | 450 | 450 | 24,000 | 4,500 |
| 2007-07-20 | 454 | 455 | 453 | 455 | 17,000 | 4,550 |
| 2007-07-19 | 453 | 454 | 452 | 452 | 11,000 | 4,520 |
| 2007-07-18 | 453 | 455 | 453 | 455 | 25,000 | 4,550 |
| 2007-07-17 | 460 | 460 | 455 | 455 | 27,000 | 4,550 |
| 2007-07-13 | 467 | 467 | 458 | 460 | 17,000 | 4,600 |
| 2007-07-12 | 462 | 468 | 462 | 468 | 22,000 | 4,680 |
| 2007-07-11 | 465 | 470 | 461 | 470 | 14,000 | 4,700 |
| 2007-07-10 | 471 | 472 | 468 | 468 | 17,000 | 4,680 |
| 2007-07-09 | 465 | 472 | 465 | 472 | 38,000 | 4,720 |
| 2007-07-06 | 457 | 465 | 457 | 465 | 17,000 | 4,650 |
| 2007-07-05 | 460 | 466 | 460 | 461 | 21,000 | 4,610 |
| 2007-07-04 | 451 | 459 | 451 | 459 | 20,000 | 4,590 |
| 2007-07-03 | 452 | 452 | 449 | 451 | 16,000 | 4,510 |
| 2007-07-02 | 451 | 453 | 451 | 452 | 18,000 | 4,520 |
| 2007-06-29 | 456 | 456 | 443 | 452 | 39,000 | 4,520 |
| 2007-06-28 | 461 | 461 | 454 | 456 | 16,000 | 4,560 |
| 2007-06-27 | 469 | 469 | 465 | 465 | 10,000 | 4,650 |
| 2007-06-26 | 468 | 468 | 466 | 467 | 13,000 | 4,670 |
| 2007-06-25 | 467 | 468 | 466 | 468 | 12,000 | 4,680 |
| 2007-06-22 | 470 | 470 | 467 | 467 | 8,000 | 4,670 |
| 2007-06-21 | 468 | 468 | 466 | 466 | 8,000 | 4,660 |
| 2007-06-20 | 467 | 469 | 465 | 466 | 26,000 | 4,660 |
| 2007-06-19 | 468 | 468 | 465 | 465 | 33,000 | 4,650 |
| 2007-06-18 | 474 | 474 | 471 | 471 | 19,000 | 4,710 |
| 2007-06-15 | 469 | 472 | 469 | 472 | 23,000 | 4,720 |
| 2007-06-14 | 472 | 473 | 471 | 472 | 8,000 | 4,720 |
| 2007-06-13 | 469 | 471 | 468 | 470 | 14,000 | 4,700 |
| 2007-06-12 | 471 | 471 | 469 | 469 | 10,000 | 4,690 |
| 2007-06-11 | 476 | 479 | 475 | 479 | 20,000 | 4,790 |
| 2007-06-08 | 471 | 476 | 470 | 475 | 16,000 | 4,750 |
| 2007-06-07 | 471 | 476 | 470 | 476 | 18,000 | 4,760 |
| 2007-06-06 | 479 | 479 | 472 | 472 | 26,000 | 4,720 |
| 2007-06-05 | 479 | 480 | 478 | 480 | 14,000 | 4,800 |
| 2007-06-04 | 482 | 483 | 477 | 479 | 46,000 | 4,790 |
| 2007-06-01 | 484 | 484 | 475 | 482 | 36,000 | 4,820 |
| 2007-05-31 | 481 | 490 | 480 | 482 | 43,000 | 4,820 |
| 2007-05-30 | 486 | 489 | 484 | 484 | 32,000 | 4,840 |
| 2007-05-29 | 488 | 490 | 484 | 486 | 43,000 | 4,860 |
| 2007-05-28 | 483 | 498 | 483 | 487 | 96,000 | 4,870 |
| 2007-05-25 | 485 | 485 | 474 | 479 | 43,000 | 4,790 |
| 2007-05-24 | 485 | 485 | 475 | 484 | 70,000 | 4,840 |
| 2007-05-23 | 489 | 494 | 482 | 483 | 149,000 | 4,830 |
| 2007-05-22 | 466 | 485 | 466 | 480 | 159,000 | 4,800 |
| 2007-05-21 | 460 | 466 | 459 | 466 | 59,000 | 4,660 |
| 2007-05-18 | 450 | 450 | 445 | 450 | 8,000 | 4,500 |
| 2007-05-17 | 450 | 455 | 450 | 450 | 14,000 | 4,500 |
| 2007-05-16 | 452 | 452 | 441 | 451 | 17,000 | 4,510 |
| 2007-05-15 | 454 | 454 | 450 | 451 | 13,000 | 4,510 |
| 2007-05-14 | 462 | 462 | 451 | 451 | 40,000 | 4,510 |
| 2007-05-11 | 448 | 462 | 443 | 462 | 28,000 | 4,620 |
| 2007-05-10 | 459 | 459 | 452 | 452 | 14,000 | 4,520 |
| 2007-05-09 | 460 | 460 | 457 | 459 | 24,000 | 4,590 |
| 2007-05-08 | 457 | 464 | 456 | 460 | 23,000 | 4,600 |
| 2007-05-07 | 460 | 465 | 457 | 463 | 23,000 | 4,630 |
| 2007-05-02 | 456 | 460 | 455 | 459 | 9,000 | 4,590 |
| 2007-05-01 | 462 | 462 | 459 | 459 | 27,000 | 4,590 |
| 2007-04-27 | 457 | 466 | 457 | 462 | 22,000 | 4,620 |
| 2007-04-26 | 446 | 454 | 446 | 454 | 25,000 | 4,540 |
| 2007-04-25 | 439 | 445 | 439 | 441 | 11,000 | 4,410 |
| 2007-04-24 | 441 | 445 | 434 | 438 | 33,000 | 4,380 |
| 2007-04-23 | 446 | 448 | 441 | 445 | 36,000 | 4,450 |
| 2007-04-20 | 446 | 450 | 446 | 449 | 20,000 | 4,490 |
| 2007-04-19 | 453 | 453 | 451 | 451 | 22,000 | 4,510 |
| 2007-04-18 | 453 | 454 | 453 | 453 | 29,000 | 4,530 |
| 2007-04-17 | 456 | 456 | 453 | 453 | 17,000 | 4,530 |
| 2007-04-16 | 456 | 457 | 456 | 456 | 12,000 | 4,560 |
| 2007-04-13 | 459 | 459 | 457 | 457 | 46,000 | 4,570 |
| 2007-04-12 | 461 | 461 | 459 | 459 | 24,000 | 4,590 |
| 2007-04-11 | 466 | 466 | 464 | 464 | 8,000 | 4,640 |
| 2007-04-10 | 468 | 469 | 465 | 465 | 46,000 | 4,650 |
| 2007-04-09 | 465 | 469 | 465 | 469 | 29,000 | 4,690 |
| 2007-04-06 | 466 | 466 | 463 | 463 | 23,000 | 4,630 |
| 2007-04-05 | 455 | 468 | 455 | 461 | 68,000 | 4,610 |
| 2007-04-04 | 449 | 460 | 447 | 457 | 56,000 | 4,570 |
| 2007-04-03 | 443 | 447 | 443 | 447 | 16,000 | 4,470 |
| 2007-04-02 | 440 | 448 | 440 | 442 | 29,000 | 4,420 |
| 2007-03-30 | 438 | 447 | 438 | 447 | 20,000 | 4,470 |
| 2007-03-29 | 430 | 438 | 429 | 438 | 21,000 | 4,380 |
| 2007-03-28 | 431 | 434 | 430 | 430 | 12,000 | 4,300 |
| 2007-03-27 | 430 | 436 | 430 | 436 | 11,000 | 4,360 |
| 2007-03-26 | 448 | 448 | 430 | 438 | 24,000 | 4,380 |
| 2007-03-23 | 449 | 449 | 445 | 446 | 8,000 | 4,460 |
| 2007-03-22 | 438 | 449 | 438 | 448 | 32,000 | 4,480 |
| 2007-03-20 | 432 | 435 | 431 | 435 | 31,000 | 4,350 |
| 2007-03-19 | 433 | 434 | 426 | 432 | 6,000 | 4,320 |
| 2007-03-16 | 430 | 437 | 429 | 435 | 11,000 | 4,350 |
| 2007-03-15 | 426 | 435 | 426 | 428 | 20,000 | 4,280 |
| 2007-03-14 | 428 | 428 | 425 | 426 | 24,000 | 4,260 |
| 2007-03-13 | 430 | 433 | 430 | 433 | 22,000 | 4,330 |
| 2007-03-12 | 429 | 435 | 429 | 430 | 19,000 | 4,300 |
| 2007-03-09 | 432 | 434 | 432 | 432 | 8,000 | 4,320 |
| 2007-03-08 | 433 | 433 | 425 | 430 | 26,000 | 4,300 |
| 2007-03-07 | 437 | 442 | 436 | 440 | 14,000 | 4,400 |
| 2007-03-06 | 420 | 444 | 420 | 435 | 38,000 | 4,350 |
| 2007-03-05 | 435 | 435 | 421 | 421 | 50,000 | 4,210 |
| 2007-03-02 | 440 | 440 | 433 | 440 | 14,000 | 4,400 |
| 2007-03-01 | 433 | 440 | 433 | 440 | 36,000 | 4,400 |
| 2007-02-28 | 434 | 440 | 428 | 438 | 64,000 | 4,380 |
| 2007-02-27 | 452 | 457 | 450 | 455 | 27,000 | 4,550 |
| 2007-02-26 | 454 | 459 | 451 | 455 | 27,000 | 4,550 |
| 2007-02-23 | 451 | 459 | 451 | 459 | 17,000 | 4,590 |
| 2007-02-22 | 452 | 453 | 450 | 453 | 26,000 | 4,530 |
| 2007-02-21 | 453 | 453 | 450 | 450 | 15,000 | 4,500 |
| 2007-02-20 | 458 | 460 | 451 | 451 | 15,000 | 4,510 |
| 2007-02-19 | 460 | 460 | 451 | 456 | 30,000 | 4,560 |
| 2007-02-16 | 448 | 450 | 447 | 450 | 16,000 | 4,500 |
| 2007-02-15 | 444 | 448 | 444 | 448 | 20,000 | 4,480 |
| 2007-02-14 | 450 | 450 | 443 | 443 | 41,000 | 4,430 |
| 2007-02-13 | 444 | 448 | 443 | 443 | 14,000 | 4,430 |
| 2007-02-09 | 441 | 445 | 440 | 445 | 26,000 | 4,450 |
| 2007-02-08 | 445 | 448 | 440 | 442 | 28,000 | 4,420 |
| 2007-02-07 | 455 | 455 | 442 | 444 | 32,000 | 4,440 |
| 2007-02-06 | 450 | 455 | 450 | 450 | 22,000 | 4,500 |
| 2007-02-05 | 455 | 455 | 450 | 450 | 47,000 | 4,500 |
| 2007-02-02 | 455 | 456 | 453 | 453 | 37,000 | 4,530 |
| 2007-02-01 | 466 | 466 | 450 | 455 | 98,000 | 4,550 |
| 2007-01-31 | 476 | 476 | 470 | 470 | 11,000 | 4,700 |
| 2007-01-30 | 468 | 478 | 467 | 471 | 40,000 | 4,710 |
| 2007-01-29 | 470 | 471 | 465 | 471 | 21,000 | 4,710 |
| 2007-01-26 | 468 | 469 | 463 | 469 | 31,000 | 4,690 |
| 2007-01-25 | 472 | 476 | 467 | 470 | 34,000 | 4,700 |
| 2007-01-24 | 467 | 476 | 467 | 468 | 32,000 | 4,680 |
| 2007-01-23 | 476 | 477 | 467 | 468 | 43,000 | 4,680 |
| 2007-01-22 | 479 | 480 | 472 | 472 | 63,000 | 4,720 |
| 2007-01-19 | 464 | 477 | 461 | 477 | 43,000 | 4,770 |
| 2007-01-18 | 465 | 470 | 461 | 464 | 52,000 | 4,640 |
| 2007-01-17 | 460 | 469 | 456 | 469 | 41,000 | 4,690 |
| 2007-01-16 | 461 | 465 | 458 | 460 | 16,000 | 4,600 |
| 2007-01-15 | 461 | 463 | 459 | 460 | 17,000 | 4,600 |
| 2007-01-12 | 458 | 461 | 458 | 460 | 59,000 | 4,600 |
| 2007-01-11 | 463 | 463 | 455 | 458 | 30,000 | 4,580 |
| 2007-01-10 | 467 | 470 | 466 | 466 | 31,000 | 4,660 |
| 2007-01-09 | 475 | 475 | 467 | 472 | 60,000 | 4,720 |
| 2007-01-05 | 453 | 475 | 450 | 470 | 77,000 | 4,700 |
| 2007-01-04 | 457 | 458 | 452 | 452 | 10,000 | 4,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
