6946 日本アビオニクス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 168 | 172 | 167 | 167 | 18,000 | 1,670 |
| 2009-12-29 | 166 | 173 | 166 | 173 | 29,000 | 1,730 |
| 2009-12-28 | 176 | 176 | 167 | 167 | 23,000 | 1,670 |
| 2009-12-25 | 184 | 184 | 175 | 176 | 51,000 | 1,760 |
| 2009-12-24 | 174 | 180 | 169 | 179 | 95,000 | 1,790 |
| 2009-12-22 | 153 | 167 | 151 | 165 | 55,000 | 1,650 |
| 2009-12-21 | 150 | 151 | 150 | 150 | 6,000 | 1,500 |
| 2009-12-18 | 153 | 153 | 146 | 150 | 16,000 | 1,500 |
| 2009-12-17 | 148 | 152 | 147 | 151 | 18,000 | 1,510 |
| 2009-12-16 | 141 | 147 | 141 | 147 | 19,000 | 1,470 |
| 2009-12-15 | 140 | 143 | 140 | 143 | 11,000 | 1,430 |
| 2009-12-14 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2009-12-11 | 135 | 138 | 135 | 138 | 5,000 | 1,380 |
| 2009-12-10 | 139 | 140 | 135 | 137 | 19,000 | 1,370 |
| 2009-12-09 | 137 | 139 | 137 | 138 | 3,000 | 1,380 |
| 2009-12-08 | 141 | 141 | 140 | 140 | 7,000 | 1,400 |
| 2009-12-07 | 142 | 142 | 140 | 140 | 10,000 | 1,400 |
| 2009-12-04 | 143 | 144 | 140 | 140 | 24,000 | 1,400 |
| 2009-12-03 | 142 | 143 | 137 | 143 | 16,000 | 1,430 |
| 2009-12-02 | 142 | 146 | 142 | 142 | 6,000 | 1,420 |
| 2009-12-01 | 132 | 145 | 132 | 140 | 6,000 | 1,400 |
| 2009-11-30 | 123 | 133 | 123 | 130 | 23,000 | 1,300 |
| 2009-11-27 | 140 | 140 | 133 | 133 | 10,000 | 1,330 |
| 2009-11-26 | 138 | 141 | 138 | 141 | 19,000 | 1,410 |
| 2009-11-25 | 130 | 138 | 130 | 138 | 18,000 | 1,380 |
| 2009-11-24 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2009-11-20 | 132 | 134 | 131 | 132 | 36,000 | 1,320 |
| 2009-11-19 | 133 | 135 | 129 | 130 | 36,000 | 1,300 |
| 2009-11-18 | 135 | 145 | 132 | 140 | 33,000 | 1,400 |
| 2009-11-17 | 138 | 141 | 137 | 137 | 26,000 | 1,370 |
| 2009-11-16 | 145 | 146 | 134 | 141 | 29,000 | 1,410 |
| 2009-11-13 | 154 | 154 | 142 | 145 | 60,000 | 1,450 |
| 2009-11-12 | 157 | 157 | 153 | 154 | 6,000 | 1,540 |
| 2009-11-11 | 161 | 161 | 147 | 157 | 35,000 | 1,570 |
| 2009-11-10 | 168 | 168 | 161 | 164 | 22,000 | 1,640 |
| 2009-11-09 | 169 | 169 | 167 | 167 | 3,000 | 1,670 |
| 2009-11-06 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2009-11-05 | 171 | 171 | 170 | 171 | 14,000 | 1,710 |
| 2009-11-04 | 171 | 173 | 171 | 172 | 4,000 | 1,720 |
| 2009-11-02 | 174 | 174 | 163 | 173 | 22,000 | 1,730 |
| 2009-10-30 | 181 | 181 | 178 | 179 | 9,000 | 1,790 |
| 2009-10-29 | 175 | 186 | 175 | 180 | 37,000 | 1,800 |
| 2009-10-28 | 188 | 188 | 181 | 181 | 14,000 | 1,810 |
| 2009-10-27 | 190 | 191 | 188 | 188 | 7,000 | 1,880 |
| 2009-10-26 | 190 | 191 | 189 | 189 | 15,000 | 1,890 |
| 2009-10-23 | 199 | 199 | 193 | 195 | 15,000 | 1,950 |
| 2009-10-22 | 195 | 195 | 192 | 193 | 11,000 | 1,930 |
| 2009-10-21 | 188 | 195 | 188 | 195 | 32,000 | 1,950 |
| 2009-10-20 | 191 | 191 | 187 | 188 | 22,000 | 1,880 |
| 2009-10-19 | 187 | 192 | 187 | 189 | 18,000 | 1,890 |
| 2009-10-16 | 190 | 193 | 187 | 188 | 14,000 | 1,880 |
| 2009-10-15 | 187 | 189 | 185 | 185 | 21,000 | 1,850 |
| 2009-10-14 | 186 | 186 | 184 | 184 | 6,000 | 1,840 |
| 2009-10-13 | 191 | 198 | 190 | 191 | 24,000 | 1,910 |
| 2009-10-09 | 182 | 193 | 178 | 186 | 21,000 | 1,860 |
| 2009-10-08 | 183 | 183 | 178 | 182 | 16,000 | 1,820 |
| 2009-10-07 | 180 | 182 | 180 | 182 | 4,000 | 1,820 |
| 2009-10-06 | 178 | 182 | 174 | 182 | 19,000 | 1,820 |
| 2009-10-05 | 173 | 174 | 172 | 174 | 16,000 | 1,740 |
| 2009-10-02 | 180 | 180 | 172 | 178 | 24,000 | 1,780 |
| 2009-10-01 | 192 | 192 | 180 | 184 | 47,000 | 1,840 |
| 2009-09-30 | 200 | 200 | 188 | 192 | 40,000 | 1,920 |
| 2009-09-29 | 205 | 205 | 200 | 200 | 23,000 | 2,000 |
| 2009-09-28 | 205 | 205 | 195 | 204 | 57,000 | 2,040 |
| 2009-09-25 | 217 | 218 | 205 | 207 | 91,000 | 2,070 |
| 2009-09-24 | 219 | 223 | 215 | 216 | 120,000 | 2,160 |
| 2009-09-18 | 211 | 224 | 208 | 215 | 380,000 | 2,150 |
| 2009-09-17 | 212 | 222 | 206 | 211 | 109,000 | 2,110 |
| 2009-09-16 | 192 | 224 | 191 | 214 | 280,000 | 2,140 |
| 2009-09-15 | 197 | 198 | 184 | 193 | 72,000 | 1,930 |
| 2009-09-14 | 205 | 205 | 194 | 196 | 70,000 | 1,960 |
| 2009-09-11 | 211 | 213 | 207 | 208 | 33,000 | 2,080 |
| 2009-09-10 | 209 | 215 | 207 | 210 | 34,000 | 2,100 |
| 2009-09-09 | 213 | 213 | 208 | 210 | 21,000 | 2,100 |
| 2009-09-08 | 216 | 216 | 207 | 215 | 47,000 | 2,150 |
| 2009-09-07 | 212 | 214 | 204 | 214 | 49,000 | 2,140 |
| 2009-09-04 | 216 | 220 | 213 | 214 | 36,000 | 2,140 |
| 2009-09-03 | 219 | 220 | 212 | 215 | 78,000 | 2,150 |
| 2009-09-02 | 221 | 229 | 214 | 219 | 82,000 | 2,190 |
| 2009-09-01 | 214 | 226 | 214 | 226 | 72,000 | 2,260 |
| 2009-08-31 | 225 | 225 | 213 | 215 | 78,000 | 2,150 |
| 2009-08-28 | 224 | 231 | 220 | 223 | 66,000 | 2,230 |
| 2009-08-27 | 232 | 233 | 219 | 228 | 104,000 | 2,280 |
| 2009-08-26 | 234 | 238 | 223 | 229 | 139,000 | 2,290 |
| 2009-08-25 | 250 | 251 | 234 | 236 | 134,000 | 2,360 |
| 2009-08-24 | 254 | 254 | 243 | 249 | 322,000 | 2,490 |
| 2009-08-21 | 228 | 245 | 225 | 245 | 392,000 | 2,450 |
| 2009-08-20 | 232 | 234 | 220 | 224 | 203,000 | 2,240 |
| 2009-08-19 | 219 | 235 | 210 | 229 | 591,000 | 2,290 |
| 2009-08-18 | 199 | 209 | 199 | 208 | 149,000 | 2,080 |
| 2009-08-17 | 203 | 210 | 198 | 204 | 259,000 | 2,040 |
| 2009-08-14 | 190 | 197 | 188 | 190 | 48,000 | 1,900 |
| 2009-08-13 | 190 | 193 | 190 | 190 | 8,000 | 1,900 |
| 2009-08-12 | 190 | 190 | 188 | 190 | 7,000 | 1,900 |
| 2009-08-11 | 188 | 192 | 188 | 188 | 33,000 | 1,880 |
| 2009-08-10 | 188 | 190 | 186 | 188 | 21,000 | 1,880 |
| 2009-08-06 | 194 | 194 | 188 | 188 | 14,000 | 1,880 |
| 2009-08-05 | 189 | 190 | 189 | 189 | 14,000 | 1,890 |
| 2009-08-04 | 187 | 195 | 187 | 190 | 16,000 | 1,900 |
| 2009-08-03 | 195 | 195 | 190 | 191 | 11,000 | 1,910 |
| 2009-07-31 | 199 | 202 | 193 | 194 | 40,000 | 1,940 |
| 2009-07-30 | 204 | 204 | 198 | 200 | 34,000 | 2,000 |
| 2009-07-29 | 203 | 206 | 200 | 204 | 33,000 | 2,040 |
| 2009-07-28 | 196 | 205 | 194 | 205 | 62,000 | 2,050 |
| 2009-07-27 | 190 | 194 | 190 | 194 | 13,000 | 1,940 |
| 2009-07-24 | 192 | 192 | 188 | 191 | 28,000 | 1,910 |
| 2009-07-23 | 188 | 192 | 188 | 192 | 17,000 | 1,920 |
| 2009-07-22 | 187 | 189 | 185 | 186 | 7,000 | 1,860 |
| 2009-07-21 | 180 | 185 | 180 | 182 | 14,000 | 1,820 |
| 2009-07-17 | 172 | 175 | 172 | 174 | 4,000 | 1,740 |
| 2009-07-16 | 178 | 178 | 175 | 175 | 3,000 | 1,750 |
| 2009-07-15 | 172 | 176 | 171 | 173 | 13,000 | 1,730 |
| 2009-07-14 | 168 | 178 | 168 | 178 | 7,000 | 1,780 |
| 2009-07-13 | 180 | 180 | 166 | 167 | 25,000 | 1,670 |
| 2009-07-10 | 188 | 189 | 180 | 184 | 16,000 | 1,840 |
| 2009-07-09 | 185 | 187 | 185 | 187 | 5,000 | 1,870 |
| 2009-07-08 | 190 | 190 | 184 | 186 | 10,000 | 1,860 |
| 2009-07-07 | 193 | 193 | 192 | 192 | 9,000 | 1,920 |
| 2009-07-06 | 195 | 195 | 193 | 195 | 14,000 | 1,950 |
| 2009-07-03 | 184 | 192 | 184 | 192 | 19,000 | 1,920 |
| 2009-07-02 | 185 | 187 | 184 | 184 | 15,000 | 1,840 |
| 2009-07-01 | 185 | 188 | 183 | 186 | 25,000 | 1,860 |
| 2009-06-30 | 191 | 191 | 188 | 188 | 9,000 | 1,880 |
| 2009-06-29 | 190 | 192 | 188 | 188 | 9,000 | 1,880 |
| 2009-06-26 | 188 | 188 | 186 | 187 | 21,000 | 1,870 |
| 2009-06-25 | 188 | 192 | 187 | 189 | 14,000 | 1,890 |
| 2009-06-24 | 183 | 189 | 183 | 186 | 8,000 | 1,860 |
| 2009-06-23 | 191 | 192 | 185 | 185 | 39,000 | 1,850 |
| 2009-06-22 | 195 | 195 | 190 | 193 | 38,000 | 1,930 |
| 2009-06-19 | 204 | 204 | 193 | 198 | 32,000 | 1,980 |
| 2009-06-18 | 200 | 200 | 194 | 194 | 35,000 | 1,940 |
| 2009-06-17 | 199 | 205 | 199 | 203 | 72,000 | 2,030 |
| 2009-06-16 | 208 | 208 | 200 | 201 | 38,000 | 2,010 |
| 2009-06-15 | 210 | 215 | 207 | 212 | 76,000 | 2,120 |
| 2009-06-12 | 207 | 207 | 202 | 206 | 63,000 | 2,060 |
| 2009-06-11 | 202 | 202 | 194 | 200 | 41,000 | 2,000 |
| 2009-06-10 | 196 | 208 | 196 | 202 | 54,000 | 2,020 |
| 2009-06-09 | 198 | 198 | 191 | 194 | 17,000 | 1,940 |
| 2009-06-08 | 198 | 199 | 197 | 199 | 33,000 | 1,990 |
| 2009-06-05 | 194 | 198 | 190 | 195 | 47,000 | 1,950 |
| 2009-06-04 | 190 | 193 | 190 | 192 | 32,000 | 1,920 |
| 2009-06-03 | 185 | 199 | 184 | 195 | 121,000 | 1,950 |
| 2009-06-02 | 181 | 185 | 180 | 183 | 40,000 | 1,830 |
| 2009-06-01 | 182 | 185 | 180 | 181 | 42,000 | 1,810 |
| 2009-05-29 | 181 | 184 | 179 | 182 | 39,000 | 1,820 |
| 2009-05-28 | 181 | 184 | 180 | 183 | 43,000 | 1,830 |
| 2009-05-27 | 182 | 186 | 179 | 183 | 110,000 | 1,830 |
| 2009-05-26 | 192 | 193 | 181 | 187 | 128,000 | 1,870 |
| 2009-05-25 | 189 | 192 | 184 | 192 | 196,000 | 1,920 |
| 2009-05-22 | 219 | 220 | 209 | 209 | 48,000 | 2,090 |
| 2009-05-21 | 220 | 228 | 215 | 220 | 166,000 | 2,200 |
| 2009-05-20 | 205 | 217 | 203 | 213 | 153,000 | 2,130 |
| 2009-05-19 | 226 | 230 | 208 | 210 | 351,000 | 2,100 |
| 2009-05-18 | 221 | 246 | 218 | 246 | 769,000 | 2,460 |
| 2009-05-15 | 205 | 213 | 188 | 196 | 183,000 | 1,960 |
| 2009-05-14 | 226 | 248 | 203 | 205 | 707,000 | 2,050 |
| 2009-05-13 | 192 | 227 | 185 | 227 | 1,053,000 | 2,270 |
| 2009-05-12 | 165 | 177 | 164 | 177 | 50,000 | 1,770 |
| 2009-05-11 | 165 | 174 | 160 | 170 | 117,000 | 1,700 |
| 2009-05-08 | 169 | 170 | 158 | 163 | 94,000 | 1,630 |
| 2009-05-07 | 183 | 187 | 166 | 173 | 240,000 | 1,730 |
| 2009-05-01 | 182 | 193 | 170 | 180 | 445,000 | 1,800 |
| 2009-04-30 | 149 | 157 | 140 | 157 | 189,000 | 1,570 |
| 2009-04-28 | 146 | 152 | 139 | 139 | 160,000 | 1,390 |
| 2009-04-27 | 143 | 154 | 138 | 141 | 356,000 | 1,410 |
| 2009-04-24 | 124 | 125 | 123 | 123 | 24,000 | 1,230 |
| 2009-04-23 | 122 | 123 | 121 | 123 | 23,000 | 1,230 |
| 2009-04-22 | 122 | 122 | 121 | 122 | 22,000 | 1,220 |
| 2009-04-21 | 124 | 124 | 122 | 122 | 20,000 | 1,220 |
| 2009-04-20 | 125 | 125 | 123 | 125 | 19,000 | 1,250 |
| 2009-04-17 | 127 | 127 | 123 | 123 | 22,000 | 1,230 |
| 2009-04-16 | 125 | 127 | 122 | 123 | 53,000 | 1,230 |
| 2009-04-15 | 125 | 125 | 123 | 123 | 23,000 | 1,230 |
| 2009-04-14 | 124 | 126 | 122 | 122 | 40,000 | 1,220 |
| 2009-04-13 | 122 | 124 | 121 | 123 | 39,000 | 1,230 |
| 2009-04-10 | 123 | 123 | 119 | 119 | 85,000 | 1,190 |
| 2009-04-09 | 121 | 124 | 121 | 122 | 47,000 | 1,220 |
| 2009-04-08 | 120 | 123 | 120 | 121 | 42,000 | 1,210 |
| 2009-04-07 | 122 | 125 | 121 | 125 | 31,000 | 1,250 |
| 2009-04-06 | 130 | 133 | 118 | 124 | 284,000 | 1,240 |
| 2009-04-03 | 139 | 139 | 126 | 129 | 94,000 | 1,290 |
| 2009-04-02 | 138 | 138 | 131 | 135 | 54,000 | 1,350 |
| 2009-04-01 | 136 | 141 | 130 | 135 | 71,000 | 1,350 |
| 2009-03-31 | 140 | 140 | 135 | 135 | 16,000 | 1,350 |
| 2009-03-30 | 158 | 158 | 135 | 140 | 206,000 | 1,400 |
| 2009-03-27 | 140 | 149 | 138 | 149 | 59,000 | 1,490 |
| 2009-03-26 | 142 | 144 | 139 | 139 | 36,000 | 1,390 |
| 2009-03-25 | 135 | 138 | 135 | 138 | 5,000 | 1,380 |
| 2009-03-24 | 135 | 140 | 130 | 135 | 27,000 | 1,350 |
| 2009-03-23 | 130 | 131 | 130 | 130 | 6,000 | 1,300 |
| 2009-03-18 | 127 | 135 | 127 | 135 | 4,000 | 1,350 |
| 2009-03-17 | 127 | 127 | 126 | 126 | 2,000 | 1,260 |
| 2009-03-16 | 123 | 129 | 123 | 129 | 5,000 | 1,290 |
| 2009-03-13 | 130 | 130 | 115 | 128 | 29,000 | 1,280 |
| 2009-03-11 | 130 | 130 | 125 | 130 | 6,000 | 1,300 |
| 2009-03-10 | 125 | 130 | 125 | 130 | 3,000 | 1,300 |
| 2009-03-06 | 130 | 130 | 125 | 130 | 14,000 | 1,300 |
| 2009-03-05 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2009-03-04 | 139 | 141 | 135 | 135 | 9,000 | 1,350 |
| 2009-03-03 | 133 | 143 | 133 | 143 | 4,000 | 1,430 |
| 2009-02-27 | 145 | 146 | 145 | 146 | 4,000 | 1,460 |
| 2009-02-26 | 141 | 141 | 132 | 132 | 34,000 | 1,320 |
| 2009-02-25 | 136 | 139 | 136 | 138 | 5,000 | 1,380 |
| 2009-02-24 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2009-02-23 | 132 | 140 | 130 | 139 | 6,000 | 1,390 |
| 2009-02-20 | 131 | 139 | 131 | 139 | 29,000 | 1,390 |
| 2009-02-19 | 132 | 132 | 130 | 130 | 5,000 | 1,300 |
| 2009-02-18 | 128 | 130 | 125 | 130 | 5,000 | 1,300 |
| 2009-02-17 | 130 | 130 | 123 | 128 | 5,000 | 1,280 |
| 2009-02-16 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-02-13 | 130 | 131 | 130 | 130 | 9,000 | 1,300 |
| 2009-02-12 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-02-10 | 127 | 135 | 127 | 129 | 7,000 | 1,290 |
| 2009-02-09 | 125 | 130 | 125 | 130 | 3,000 | 1,300 |
| 2009-02-06 | 130 | 135 | 130 | 135 | 3,000 | 1,350 |
| 2009-02-04 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-02-02 | 132 | 135 | 132 | 135 | 3,000 | 1,350 |
| 2009-01-30 | 145 | 145 | 134 | 139 | 3,000 | 1,390 |
| 2009-01-29 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2009-01-28 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2009-01-26 | 144 | 144 | 136 | 140 | 14,000 | 1,400 |
| 2009-01-23 | 141 | 145 | 140 | 145 | 10,000 | 1,450 |
| 2009-01-22 | 136 | 140 | 136 | 140 | 2,000 | 1,400 |
| 2009-01-21 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-01-19 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-01-16 | 140 | 140 | 137 | 137 | 2,000 | 1,370 |
| 2009-01-15 | 145 | 145 | 140 | 140 | 7,000 | 1,400 |
| 2009-01-14 | 146 | 146 | 144 | 146 | 3,000 | 1,460 |
| 2009-01-13 | 141 | 147 | 141 | 147 | 4,000 | 1,470 |
| 2009-01-08 | 147 | 148 | 147 | 148 | 3,000 | 1,480 |
| 2009-01-07 | 150 | 150 | 147 | 148 | 5,000 | 1,480 |
| 2009-01-06 | 151 | 152 | 150 | 151 | 10,000 | 1,510 |
| 2009-01-05 | 150 | 150 | 146 | 146 | 9,000 | 1,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
