6946 日本アビオニクス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2008-12-29 | 143 | 150 | 139 | 150 | 19,000 | 1,500 |
| 2008-12-26 | 138 | 148 | 138 | 146 | 29,000 | 1,460 |
| 2008-12-25 | 119 | 132 | 119 | 125 | 4,000 | 1,250 |
| 2008-12-24 | 119 | 120 | 118 | 119 | 15,000 | 1,190 |
| 2008-12-22 | 116 | 122 | 116 | 120 | 14,000 | 1,200 |
| 2008-12-18 | 125 | 126 | 121 | 126 | 9,000 | 1,260 |
| 2008-12-17 | 127 | 130 | 127 | 127 | 13,000 | 1,270 |
| 2008-12-16 | 136 | 136 | 128 | 135 | 18,000 | 1,350 |
| 2008-12-15 | 143 | 144 | 140 | 140 | 23,000 | 1,400 |
| 2008-12-12 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2008-12-11 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 2008-12-10 | 149 | 149 | 145 | 145 | 22,000 | 1,450 |
| 2008-12-09 | 143 | 145 | 141 | 145 | 14,000 | 1,450 |
| 2008-12-08 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2008-12-05 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2008-12-04 | 144 | 149 | 140 | 148 | 13,000 | 1,480 |
| 2008-12-01 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-11-28 | 159 | 159 | 154 | 154 | 2,000 | 1,540 |
| 2008-11-26 | 159 | 159 | 151 | 158 | 16,000 | 1,580 |
| 2008-11-25 | 151 | 160 | 151 | 160 | 9,000 | 1,600 |
| 2008-11-21 | 150 | 150 | 141 | 149 | 14,000 | 1,490 |
| 2008-11-20 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2008-11-19 | 143 | 150 | 143 | 150 | 5,000 | 1,500 |
| 2008-11-17 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-11-14 | 151 | 155 | 150 | 155 | 5,000 | 1,550 |
| 2008-11-13 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2008-11-12 | 157 | 160 | 155 | 155 | 8,000 | 1,550 |
| 2008-11-10 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2008-11-07 | 155 | 159 | 150 | 152 | 29,000 | 1,520 |
| 2008-11-06 | 170 | 170 | 165 | 165 | 4,000 | 1,650 |
| 2008-11-05 | 170 | 171 | 165 | 170 | 13,000 | 1,700 |
| 2008-11-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-10-31 | 149 | 160 | 149 | 160 | 10,000 | 1,600 |
| 2008-10-30 | 175 | 175 | 161 | 164 | 35,000 | 1,640 |
| 2008-10-29 | 170 | 175 | 170 | 175 | 4,000 | 1,750 |
| 2008-10-28 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-10-27 | 160 | 174 | 150 | 174 | 12,000 | 1,740 |
| 2008-10-24 | 187 | 187 | 182 | 182 | 11,000 | 1,820 |
| 2008-10-23 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2008-10-22 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2008-10-21 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2008-10-20 | 175 | 180 | 175 | 180 | 7,000 | 1,800 |
| 2008-10-16 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2008-10-15 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
| 2008-10-14 | 197 | 197 | 185 | 185 | 8,000 | 1,850 |
| 2008-10-10 | 165 | 167 | 158 | 167 | 33,000 | 1,670 |
| 2008-10-09 | 158 | 165 | 158 | 165 | 18,000 | 1,650 |
| 2008-10-08 | 163 | 163 | 158 | 158 | 4,000 | 1,580 |
| 2008-10-07 | 170 | 170 | 162 | 162 | 14,000 | 1,620 |
| 2008-10-06 | 180 | 193 | 170 | 170 | 14,000 | 1,700 |
| 2008-10-03 | 179 | 180 | 175 | 180 | 9,000 | 1,800 |
| 2008-10-02 | 195 | 198 | 180 | 190 | 21,000 | 1,900 |
| 2008-10-01 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-09-30 | 200 | 207 | 200 | 203 | 25,000 | 2,030 |
| 2008-09-29 | 221 | 221 | 206 | 206 | 6,000 | 2,060 |
| 2008-09-26 | 229 | 229 | 229 | 229 | 8,000 | 2,290 |
| 2008-09-24 | 222 | 222 | 216 | 219 | 7,000 | 2,190 |
| 2008-09-22 | 225 | 230 | 225 | 230 | 4,000 | 2,300 |
| 2008-09-19 | 225 | 230 | 225 | 230 | 20,000 | 2,300 |
| 2008-09-18 | 201 | 215 | 201 | 215 | 6,000 | 2,150 |
| 2008-09-17 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 2008-09-16 | 193 | 210 | 193 | 210 | 4,000 | 2,100 |
| 2008-09-12 | 217 | 222 | 217 | 222 | 2,000 | 2,220 |
| 2008-09-11 | 207 | 213 | 207 | 212 | 14,000 | 2,120 |
| 2008-09-10 | 215 | 215 | 213 | 213 | 10,000 | 2,130 |
| 2008-09-08 | 220 | 220 | 210 | 210 | 4,000 | 2,100 |
| 2008-09-05 | 217 | 225 | 217 | 220 | 12,000 | 2,200 |
| 2008-09-03 | 232 | 232 | 227 | 227 | 7,000 | 2,270 |
| 2008-09-02 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-08-29 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2008-08-28 | 232 | 235 | 232 | 235 | 12,000 | 2,350 |
| 2008-08-27 | 232 | 232 | 225 | 232 | 27,000 | 2,320 |
| 2008-08-26 | 231 | 232 | 231 | 232 | 14,000 | 2,320 |
| 2008-08-25 | 236 | 238 | 232 | 232 | 14,000 | 2,320 |
| 2008-08-22 | 230 | 238 | 230 | 234 | 28,000 | 2,340 |
| 2008-08-21 | 221 | 231 | 221 | 231 | 17,000 | 2,310 |
| 2008-08-20 | 228 | 231 | 228 | 231 | 8,000 | 2,310 |
| 2008-08-19 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2008-08-18 | 222 | 230 | 222 | 230 | 25,000 | 2,300 |
| 2008-08-14 | 227 | 227 | 212 | 222 | 7,000 | 2,220 |
| 2008-08-13 | 208 | 215 | 205 | 215 | 9,000 | 2,150 |
| 2008-08-12 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2008-08-11 | 218 | 220 | 218 | 220 | 5,000 | 2,200 |
| 2008-08-08 | 213 | 218 | 213 | 218 | 6,000 | 2,180 |
| 2008-08-07 | 218 | 218 | 218 | 218 | 12,000 | 2,180 |
| 2008-08-06 | 213 | 218 | 213 | 218 | 4,000 | 2,180 |
| 2008-08-05 | 205 | 210 | 205 | 210 | 8,000 | 2,100 |
| 2008-08-04 | 207 | 207 | 204 | 206 | 17,000 | 2,060 |
| 2008-08-01 | 217 | 217 | 207 | 212 | 15,000 | 2,120 |
| 2008-07-31 | 221 | 222 | 210 | 217 | 31,000 | 2,170 |
| 2008-07-30 | 215 | 222 | 211 | 222 | 4,000 | 2,220 |
| 2008-07-28 | 229 | 230 | 225 | 225 | 9,000 | 2,250 |
| 2008-07-25 | 232 | 232 | 228 | 230 | 31,000 | 2,300 |
| 2008-07-24 | 213 | 214 | 213 | 214 | 2,000 | 2,140 |
| 2008-07-23 | 206 | 210 | 206 | 210 | 5,000 | 2,100 |
| 2008-07-22 | 209 | 209 | 206 | 206 | 2,000 | 2,060 |
| 2008-07-18 | 208 | 208 | 208 | 208 | 6,000 | 2,080 |
| 2008-07-17 | 211 | 211 | 205 | 205 | 3,000 | 2,050 |
| 2008-07-16 | 205 | 209 | 205 | 209 | 13,000 | 2,090 |
| 2008-07-15 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2008-07-14 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2008-07-11 | 211 | 215 | 211 | 215 | 7,000 | 2,150 |
| 2008-07-10 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2008-07-09 | 215 | 220 | 215 | 220 | 4,000 | 2,200 |
| 2008-07-08 | 218 | 220 | 218 | 220 | 2,000 | 2,200 |
| 2008-07-07 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2008-07-03 | 216 | 220 | 215 | 220 | 7,000 | 2,200 |
| 2008-07-02 | 220 | 220 | 217 | 217 | 6,000 | 2,170 |
| 2008-07-01 | 221 | 221 | 217 | 220 | 6,000 | 2,200 |
| 2008-06-30 | 223 | 223 | 215 | 217 | 8,000 | 2,170 |
| 2008-06-27 | 223 | 223 | 223 | 223 | 4,000 | 2,230 |
| 2008-06-26 | 232 | 232 | 225 | 227 | 16,000 | 2,270 |
| 2008-06-25 | 229 | 230 | 224 | 230 | 8,000 | 2,300 |
| 2008-06-23 | 224 | 229 | 222 | 229 | 8,000 | 2,290 |
| 2008-06-20 | 235 | 235 | 226 | 226 | 23,000 | 2,260 |
| 2008-06-19 | 227 | 230 | 226 | 230 | 13,000 | 2,300 |
| 2008-06-18 | 231 | 231 | 225 | 227 | 9,000 | 2,270 |
| 2008-06-17 | 222 | 230 | 221 | 230 | 16,000 | 2,300 |
| 2008-06-13 | 230 | 230 | 227 | 227 | 9,000 | 2,270 |
| 2008-06-12 | 226 | 228 | 225 | 228 | 10,000 | 2,280 |
| 2008-06-11 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2008-06-10 | 227 | 234 | 227 | 234 | 8,000 | 2,340 |
| 2008-06-09 | 230 | 232 | 226 | 232 | 7,000 | 2,320 |
| 2008-06-06 | 236 | 237 | 235 | 237 | 9,000 | 2,370 |
| 2008-06-05 | 230 | 236 | 230 | 236 | 13,000 | 2,360 |
| 2008-06-03 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 2008-06-02 | 237 | 237 | 231 | 231 | 10,000 | 2,310 |
| 2008-05-30 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2008-05-29 | 231 | 233 | 231 | 232 | 4,000 | 2,320 |
| 2008-05-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-05-27 | 238 | 238 | 228 | 230 | 12,000 | 2,300 |
| 2008-05-26 | 237 | 239 | 237 | 238 | 13,000 | 2,380 |
| 2008-05-23 | 228 | 232 | 228 | 232 | 2,000 | 2,320 |
| 2008-05-22 | 225 | 225 | 224 | 225 | 10,000 | 2,250 |
| 2008-05-21 | 227 | 230 | 226 | 230 | 9,000 | 2,300 |
| 2008-05-20 | 228 | 232 | 228 | 232 | 17,000 | 2,320 |
| 2008-05-19 | 230 | 230 | 229 | 229 | 26,000 | 2,290 |
| 2008-05-16 | 233 | 235 | 232 | 232 | 15,000 | 2,320 |
| 2008-05-15 | 229 | 235 | 227 | 235 | 54,000 | 2,350 |
| 2008-05-14 | 230 | 244 | 230 | 244 | 19,000 | 2,440 |
| 2008-05-13 | 228 | 230 | 228 | 229 | 6,000 | 2,290 |
| 2008-05-12 | 224 | 227 | 222 | 227 | 5,000 | 2,270 |
| 2008-05-09 | 228 | 228 | 227 | 228 | 5,000 | 2,280 |
| 2008-05-08 | 225 | 230 | 225 | 228 | 13,000 | 2,280 |
| 2008-05-07 | 225 | 226 | 224 | 225 | 13,000 | 2,250 |
| 2008-05-02 | 221 | 225 | 220 | 223 | 23,000 | 2,230 |
| 2008-05-01 | 219 | 220 | 219 | 220 | 9,000 | 2,200 |
| 2008-04-30 | 223 | 228 | 220 | 220 | 28,000 | 2,200 |
| 2008-04-28 | 222 | 224 | 222 | 224 | 4,000 | 2,240 |
| 2008-04-25 | 223 | 223 | 222 | 222 | 16,000 | 2,220 |
| 2008-04-24 | 223 | 225 | 221 | 225 | 7,000 | 2,250 |
| 2008-04-23 | 223 | 223 | 222 | 222 | 2,000 | 2,220 |
| 2008-04-22 | 236 | 236 | 225 | 229 | 20,000 | 2,290 |
| 2008-04-21 | 235 | 235 | 220 | 231 | 113,000 | 2,310 |
| 2008-04-18 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2008-04-17 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2008-04-16 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2008-04-15 | 210 | 210 | 200 | 210 | 13,000 | 2,100 |
| 2008-04-11 | 207 | 210 | 207 | 210 | 2,000 | 2,100 |
| 2008-04-10 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2008-04-09 | 211 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2008-04-08 | 212 | 212 | 212 | 212 | 5,000 | 2,120 |
| 2008-04-07 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2008-04-04 | 218 | 218 | 206 | 210 | 9,000 | 2,100 |
| 2008-04-03 | 219 | 219 | 219 | 219 | 12,000 | 2,190 |
| 2008-04-02 | 201 | 203 | 200 | 200 | 7,000 | 2,000 |
| 2008-04-01 | 207 | 207 | 193 | 200 | 23,000 | 2,000 |
| 2008-03-31 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 2008-03-28 | 215 | 220 | 215 | 220 | 3,000 | 2,200 |
| 2008-03-27 | 210 | 218 | 206 | 218 | 19,000 | 2,180 |
| 2008-03-26 | 216 | 216 | 216 | 216 | 9,000 | 2,160 |
| 2008-03-25 | 221 | 221 | 217 | 217 | 8,000 | 2,170 |
| 2008-03-24 | 215 | 223 | 215 | 223 | 7,000 | 2,230 |
| 2008-03-21 | 221 | 221 | 210 | 211 | 6,000 | 2,110 |
| 2008-03-19 | 211 | 222 | 211 | 212 | 19,000 | 2,120 |
| 2008-03-18 | 204 | 204 | 202 | 202 | 2,000 | 2,020 |
| 2008-03-17 | 215 | 215 | 206 | 207 | 18,000 | 2,070 |
| 2008-03-14 | 218 | 218 | 215 | 215 | 14,000 | 2,150 |
| 2008-03-13 | 223 | 224 | 222 | 222 | 7,000 | 2,220 |
| 2008-03-12 | 235 | 235 | 230 | 230 | 7,000 | 2,300 |
| 2008-03-11 | 225 | 230 | 225 | 230 | 5,000 | 2,300 |
| 2008-03-10 | 225 | 232 | 224 | 232 | 10,000 | 2,320 |
| 2008-03-07 | 226 | 230 | 226 | 230 | 7,000 | 2,300 |
| 2008-03-05 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 2008-03-04 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2008-03-03 | 230 | 230 | 225 | 226 | 4,000 | 2,260 |
| 2008-02-29 | 235 | 236 | 235 | 236 | 9,000 | 2,360 |
| 2008-02-28 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2008-02-27 | 237 | 237 | 235 | 235 | 7,000 | 2,350 |
| 2008-02-26 | 247 | 247 | 240 | 240 | 12,000 | 2,400 |
| 2008-02-25 | 235 | 239 | 235 | 239 | 13,000 | 2,390 |
| 2008-02-22 | 235 | 235 | 230 | 231 | 7,000 | 2,310 |
| 2008-02-21 | 225 | 230 | 225 | 230 | 23,000 | 2,300 |
| 2008-02-20 | 225 | 227 | 222 | 225 | 16,000 | 2,250 |
| 2008-02-19 | 224 | 225 | 221 | 225 | 13,000 | 2,250 |
| 2008-02-18 | 217 | 223 | 217 | 222 | 20,000 | 2,220 |
| 2008-02-15 | 214 | 215 | 214 | 215 | 7,000 | 2,150 |
| 2008-02-14 | 211 | 219 | 211 | 215 | 30,000 | 2,150 |
| 2008-02-13 | 217 | 219 | 215 | 216 | 20,000 | 2,160 |
| 2008-02-12 | 218 | 221 | 215 | 219 | 49,000 | 2,190 |
| 2008-02-08 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2008-02-07 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-02-06 | 261 | 269 | 260 | 269 | 15,000 | 2,690 |
| 2008-02-05 | 271 | 274 | 270 | 274 | 6,000 | 2,740 |
| 2008-02-04 | 261 | 262 | 261 | 262 | 4,000 | 2,620 |
| 2008-02-01 | 257 | 260 | 257 | 258 | 35,000 | 2,580 |
| 2008-01-31 | 254 | 265 | 254 | 261 | 12,000 | 2,610 |
| 2008-01-30 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 2008-01-29 | 275 | 275 | 257 | 257 | 11,000 | 2,570 |
| 2008-01-28 | 263 | 269 | 263 | 264 | 5,000 | 2,640 |
| 2008-01-25 | 265 | 275 | 265 | 275 | 17,000 | 2,750 |
| 2008-01-24 | 251 | 265 | 251 | 265 | 14,000 | 2,650 |
| 2008-01-23 | 275 | 275 | 250 | 250 | 9,000 | 2,500 |
| 2008-01-22 | 240 | 241 | 240 | 240 | 28,000 | 2,400 |
| 2008-01-21 | 250 | 255 | 248 | 248 | 13,000 | 2,480 |
| 2008-01-18 | 244 | 248 | 240 | 248 | 31,000 | 2,480 |
| 2008-01-17 | 240 | 250 | 240 | 250 | 12,000 | 2,500 |
| 2008-01-16 | 260 | 270 | 250 | 250 | 46,000 | 2,500 |
| 2008-01-15 | 280 | 285 | 270 | 270 | 22,000 | 2,700 |
| 2008-01-11 | 285 | 285 | 283 | 283 | 6,000 | 2,830 |
| 2008-01-10 | 300 | 300 | 290 | 290 | 11,000 | 2,900 |
| 2008-01-09 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 2008-01-08 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 2008-01-07 | 289 | 291 | 281 | 290 | 25,000 | 2,900 |
| 2008-01-04 | 302 | 302 | 298 | 298 | 10,000 | 2,980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
