6946 日本アビオニクス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 162 | 164 | 162 | 164 | 23,000 | 1,640 |
| 2010-12-29 | 165 | 169 | 165 | 167 | 6,000 | 1,670 |
| 2010-12-28 | 163 | 168 | 163 | 168 | 6,000 | 1,680 |
| 2010-12-27 | 167 | 170 | 157 | 162 | 30,000 | 1,620 |
| 2010-12-24 | 172 | 172 | 170 | 170 | 27,000 | 1,700 |
| 2010-12-22 | 170 | 172 | 170 | 172 | 16,000 | 1,720 |
| 2010-12-21 | 171 | 172 | 170 | 170 | 18,000 | 1,700 |
| 2010-12-20 | 171 | 175 | 171 | 171 | 68,000 | 1,710 |
| 2010-12-17 | 166 | 167 | 164 | 167 | 26,000 | 1,670 |
| 2010-12-16 | 165 | 170 | 164 | 166 | 18,000 | 1,660 |
| 2010-12-15 | 163 | 169 | 163 | 169 | 58,000 | 1,690 |
| 2010-12-14 | 166 | 168 | 163 | 163 | 27,000 | 1,630 |
| 2010-12-13 | 167 | 168 | 165 | 165 | 16,000 | 1,650 |
| 2010-12-10 | 160 | 165 | 160 | 165 | 36,000 | 1,650 |
| 2010-12-09 | 162 | 162 | 158 | 159 | 39,000 | 1,590 |
| 2010-12-08 | 164 | 164 | 160 | 161 | 16,000 | 1,610 |
| 2010-12-07 | 165 | 165 | 162 | 164 | 8,000 | 1,640 |
| 2010-12-06 | 165 | 166 | 161 | 166 | 15,000 | 1,660 |
| 2010-12-03 | 166 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2010-12-02 | 170 | 171 | 164 | 166 | 15,000 | 1,660 |
| 2010-12-01 | 168 | 169 | 160 | 169 | 15,000 | 1,690 |
| 2010-11-30 | 170 | 174 | 165 | 165 | 38,000 | 1,650 |
| 2010-11-29 | 169 | 172 | 167 | 169 | 24,000 | 1,690 |
| 2010-11-26 | 162 | 167 | 162 | 167 | 16,000 | 1,670 |
| 2010-11-25 | 170 | 170 | 161 | 165 | 55,000 | 1,650 |
| 2010-11-24 | 178 | 180 | 164 | 167 | 240,000 | 1,670 |
| 2010-11-22 | 152 | 167 | 152 | 163 | 43,000 | 1,630 |
| 2010-11-19 | 144 | 152 | 144 | 150 | 44,000 | 1,500 |
| 2010-11-18 | 139 | 145 | 139 | 145 | 17,000 | 1,450 |
| 2010-11-17 | 139 | 139 | 138 | 139 | 5,000 | 1,390 |
| 2010-11-16 | 141 | 142 | 140 | 140 | 7,000 | 1,400 |
| 2010-11-15 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2010-11-12 | 141 | 142 | 139 | 139 | 19,000 | 1,390 |
| 2010-11-11 | 140 | 142 | 140 | 142 | 16,000 | 1,420 |
| 2010-11-10 | 142 | 142 | 139 | 139 | 22,000 | 1,390 |
| 2010-11-09 | 140 | 140 | 139 | 140 | 5,000 | 1,400 |
| 2010-11-08 | 142 | 142 | 139 | 139 | 6,000 | 1,390 |
| 2010-11-05 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2010-11-04 | 135 | 138 | 135 | 138 | 13,000 | 1,380 |
| 2010-11-02 | 138 | 138 | 135 | 135 | 12,000 | 1,350 |
| 2010-10-29 | 136 | 141 | 136 | 137 | 8,000 | 1,370 |
| 2010-10-28 | 139 | 139 | 137 | 139 | 6,000 | 1,390 |
| 2010-10-27 | 143 | 143 | 138 | 138 | 11,000 | 1,380 |
| 2010-10-26 | 138 | 141 | 137 | 141 | 23,000 | 1,410 |
| 2010-10-25 | 140 | 141 | 139 | 141 | 15,000 | 1,410 |
| 2010-10-22 | 137 | 139 | 137 | 139 | 18,000 | 1,390 |
| 2010-10-21 | 141 | 142 | 137 | 139 | 22,000 | 1,390 |
| 2010-10-18 | 149 | 149 | 146 | 146 | 17,000 | 1,460 |
| 2010-10-15 | 150 | 150 | 149 | 149 | 4,000 | 1,490 |
| 2010-10-14 | 148 | 151 | 148 | 148 | 16,000 | 1,480 |
| 2010-10-13 | 148 | 150 | 148 | 150 | 5,000 | 1,500 |
| 2010-10-12 | 146 | 146 | 141 | 144 | 25,000 | 1,440 |
| 2010-10-08 | 143 | 146 | 138 | 146 | 39,000 | 1,460 |
| 2010-10-07 | 139 | 142 | 139 | 139 | 9,000 | 1,390 |
| 2010-10-06 | 137 | 137 | 137 | 137 | 6,000 | 1,370 |
| 2010-10-05 | 139 | 139 | 137 | 137 | 3,000 | 1,370 |
| 2010-10-04 | 141 | 141 | 137 | 139 | 11,000 | 1,390 |
| 2010-10-01 | 137 | 141 | 136 | 141 | 6,000 | 1,410 |
| 2010-09-30 | 138 | 143 | 138 | 138 | 11,000 | 1,380 |
| 2010-09-29 | 139 | 141 | 139 | 141 | 5,000 | 1,410 |
| 2010-09-28 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-09-27 | 141 | 142 | 138 | 140 | 25,000 | 1,400 |
| 2010-09-24 | 146 | 147 | 140 | 140 | 51,000 | 1,400 |
| 2010-09-22 | 139 | 145 | 139 | 141 | 22,000 | 1,410 |
| 2010-09-21 | 138 | 140 | 137 | 137 | 14,000 | 1,370 |
| 2010-09-17 | 138 | 140 | 138 | 140 | 8,000 | 1,400 |
| 2010-09-16 | 137 | 138 | 137 | 138 | 6,000 | 1,380 |
| 2010-09-15 | 135 | 137 | 135 | 137 | 8,000 | 1,370 |
| 2010-09-14 | 134 | 136 | 134 | 135 | 6,000 | 1,350 |
| 2010-09-13 | 133 | 136 | 133 | 136 | 12,000 | 1,360 |
| 2010-09-10 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2010-09-09 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-09-08 | 135 | 139 | 135 | 135 | 20,000 | 1,350 |
| 2010-09-07 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2010-09-06 | 135 | 135 | 134 | 134 | 3,000 | 1,340 |
| 2010-09-03 | 134 | 134 | 133 | 133 | 6,000 | 1,330 |
| 2010-09-02 | 135 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2010-09-01 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-08-30 | 137 | 138 | 137 | 138 | 4,000 | 1,380 |
| 2010-08-27 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2010-08-26 | 139 | 139 | 134 | 135 | 13,000 | 1,350 |
| 2010-08-25 | 136 | 139 | 135 | 139 | 7,000 | 1,390 |
| 2010-08-24 | 136 | 136 | 133 | 136 | 6,000 | 1,360 |
| 2010-08-23 | 137 | 137 | 133 | 136 | 7,000 | 1,360 |
| 2010-08-20 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2010-08-19 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2010-08-18 | 137 | 137 | 135 | 135 | 4,000 | 1,350 |
| 2010-08-17 | 133 | 138 | 133 | 138 | 8,000 | 1,380 |
| 2010-08-16 | 135 | 135 | 133 | 134 | 13,000 | 1,340 |
| 2010-08-13 | 136 | 137 | 135 | 135 | 7,000 | 1,350 |
| 2010-08-12 | 137 | 137 | 135 | 135 | 11,000 | 1,350 |
| 2010-08-11 | 140 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2010-08-10 | 144 | 144 | 141 | 141 | 9,000 | 1,410 |
| 2010-08-09 | 143 | 144 | 142 | 144 | 7,000 | 1,440 |
| 2010-08-05 | 140 | 140 | 138 | 139 | 4,000 | 1,390 |
| 2010-08-04 | 141 | 141 | 137 | 137 | 11,000 | 1,370 |
| 2010-08-03 | 143 | 143 | 141 | 142 | 19,000 | 1,420 |
| 2010-08-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-07-30 | 143 | 145 | 143 | 145 | 6,000 | 1,450 |
| 2010-07-29 | 145 | 146 | 142 | 145 | 16,000 | 1,450 |
| 2010-07-28 | 146 | 152 | 145 | 152 | 17,000 | 1,520 |
| 2010-07-27 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-07-26 | 146 | 146 | 146 | 146 | 9,000 | 1,460 |
| 2010-07-23 | 145 | 145 | 144 | 145 | 4,000 | 1,450 |
| 2010-07-22 | 141 | 141 | 136 | 136 | 5,000 | 1,360 |
| 2010-07-21 | 137 | 146 | 137 | 146 | 4,000 | 1,460 |
| 2010-07-16 | 146 | 146 | 142 | 142 | 6,000 | 1,420 |
| 2010-07-15 | 147 | 147 | 144 | 145 | 24,000 | 1,450 |
| 2010-07-14 | 148 | 149 | 147 | 147 | 6,000 | 1,470 |
| 2010-07-13 | 151 | 151 | 146 | 146 | 11,000 | 1,460 |
| 2010-07-09 | 149 | 149 | 147 | 147 | 2,000 | 1,470 |
| 2010-07-08 | 148 | 149 | 143 | 149 | 15,000 | 1,490 |
| 2010-07-07 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-07-06 | 148 | 149 | 145 | 145 | 13,000 | 1,450 |
| 2010-07-05 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2010-07-02 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2010-07-01 | 150 | 150 | 145 | 145 | 23,000 | 1,450 |
| 2010-06-30 | 145 | 150 | 144 | 150 | 33,000 | 1,500 |
| 2010-06-29 | 151 | 155 | 150 | 150 | 27,000 | 1,500 |
| 2010-06-28 | 154 | 155 | 154 | 155 | 2,000 | 1,550 |
| 2010-06-25 | 154 | 156 | 154 | 155 | 14,000 | 1,550 |
| 2010-06-24 | 160 | 161 | 158 | 158 | 24,000 | 1,580 |
| 2010-06-23 | 165 | 165 | 161 | 161 | 9,000 | 1,610 |
| 2010-06-22 | 163 | 163 | 161 | 161 | 22,000 | 1,610 |
| 2010-06-21 | 169 | 170 | 161 | 166 | 40,000 | 1,660 |
| 2010-06-18 | 165 | 168 | 161 | 163 | 33,000 | 1,630 |
| 2010-06-17 | 161 | 161 | 159 | 161 | 17,000 | 1,610 |
| 2010-06-16 | 160 | 162 | 154 | 158 | 43,000 | 1,580 |
| 2010-06-15 | 160 | 160 | 158 | 158 | 13,000 | 1,580 |
| 2010-06-14 | 151 | 159 | 151 | 159 | 17,000 | 1,590 |
| 2010-06-11 | 154 | 154 | 150 | 150 | 5,000 | 1,500 |
| 2010-06-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-06-09 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2010-06-07 | 152 | 152 | 151 | 151 | 9,000 | 1,510 |
| 2010-06-04 | 153 | 156 | 153 | 156 | 9,000 | 1,560 |
| 2010-06-03 | 155 | 156 | 154 | 154 | 16,000 | 1,540 |
| 2010-06-02 | 158 | 158 | 155 | 155 | 8,000 | 1,550 |
| 2010-06-01 | 157 | 158 | 155 | 158 | 20,000 | 1,580 |
| 2010-05-31 | 155 | 157 | 154 | 157 | 9,000 | 1,570 |
| 2010-05-28 | 160 | 160 | 156 | 156 | 12,000 | 1,560 |
| 2010-05-27 | 151 | 157 | 151 | 155 | 10,000 | 1,550 |
| 2010-05-26 | 159 | 159 | 149 | 155 | 68,000 | 1,550 |
| 2010-05-25 | 154 | 174 | 154 | 159 | 178,000 | 1,590 |
| 2010-05-24 | 157 | 157 | 147 | 149 | 21,000 | 1,490 |
| 2010-05-21 | 149 | 154 | 145 | 152 | 30,000 | 1,520 |
| 2010-05-20 | 148 | 158 | 146 | 158 | 12,000 | 1,580 |
| 2010-05-19 | 150 | 150 | 141 | 146 | 20,000 | 1,460 |
| 2010-05-18 | 156 | 156 | 150 | 150 | 25,000 | 1,500 |
| 2010-05-17 | 165 | 165 | 152 | 153 | 34,000 | 1,530 |
| 2010-05-14 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2010-05-13 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2010-05-12 | 163 | 165 | 163 | 165 | 21,000 | 1,650 |
| 2010-05-11 | 170 | 173 | 163 | 163 | 40,000 | 1,630 |
| 2010-05-10 | 160 | 168 | 160 | 168 | 28,000 | 1,680 |
| 2010-05-07 | 165 | 167 | 162 | 165 | 31,000 | 1,650 |
| 2010-05-06 | 170 | 173 | 169 | 170 | 10,000 | 1,700 |
| 2010-04-30 | 177 | 177 | 172 | 172 | 16,000 | 1,720 |
| 2010-04-28 | 174 | 174 | 166 | 169 | 33,000 | 1,690 |
| 2010-04-27 | 171 | 178 | 170 | 175 | 49,000 | 1,750 |
| 2010-04-26 | 177 | 181 | 171 | 172 | 83,000 | 1,720 |
| 2010-04-23 | 173 | 188 | 167 | 177 | 414,000 | 1,770 |
| 2010-04-22 | 161 | 161 | 155 | 158 | 32,000 | 1,580 |
| 2010-04-21 | 159 | 161 | 159 | 161 | 7,000 | 1,610 |
| 2010-04-20 | 157 | 161 | 157 | 161 | 8,000 | 1,610 |
| 2010-04-19 | 161 | 161 | 158 | 161 | 18,000 | 1,610 |
| 2010-04-16 | 165 | 165 | 161 | 163 | 6,000 | 1,630 |
| 2010-04-15 | 164 | 167 | 163 | 163 | 30,000 | 1,630 |
| 2010-04-14 | 165 | 166 | 163 | 164 | 24,000 | 1,640 |
| 2010-04-13 | 164 | 165 | 161 | 162 | 33,000 | 1,620 |
| 2010-04-12 | 164 | 165 | 162 | 163 | 29,000 | 1,630 |
| 2010-04-09 | 161 | 162 | 160 | 162 | 19,000 | 1,620 |
| 2010-04-08 | 162 | 162 | 158 | 161 | 7,000 | 1,610 |
| 2010-04-07 | 159 | 162 | 159 | 162 | 2,000 | 1,620 |
| 2010-04-06 | 161 | 162 | 159 | 159 | 20,000 | 1,590 |
| 2010-04-05 | 162 | 164 | 162 | 163 | 12,000 | 1,630 |
| 2010-04-02 | 159 | 160 | 157 | 159 | 15,000 | 1,590 |
| 2010-04-01 | 159 | 162 | 159 | 162 | 7,000 | 1,620 |
| 2010-03-31 | 160 | 166 | 159 | 159 | 29,000 | 1,590 |
| 2010-03-30 | 158 | 158 | 154 | 158 | 27,000 | 1,580 |
| 2010-03-29 | 155 | 158 | 153 | 153 | 11,000 | 1,530 |
| 2010-03-26 | 153 | 155 | 150 | 152 | 23,000 | 1,520 |
| 2010-03-25 | 153 | 153 | 150 | 152 | 12,000 | 1,520 |
| 2010-03-24 | 153 | 153 | 149 | 152 | 12,000 | 1,520 |
| 2010-03-23 | 153 | 153 | 152 | 153 | 10,000 | 1,530 |
| 2010-03-19 | 154 | 154 | 150 | 153 | 13,000 | 1,530 |
| 2010-03-18 | 155 | 155 | 150 | 154 | 21,000 | 1,540 |
| 2010-03-17 | 153 | 155 | 150 | 155 | 27,000 | 1,550 |
| 2010-03-16 | 145 | 152 | 145 | 151 | 69,000 | 1,510 |
| 2010-03-15 | 142 | 143 | 141 | 143 | 22,000 | 1,430 |
| 2010-03-12 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 2010-03-11 | 140 | 142 | 140 | 141 | 7,000 | 1,410 |
| 2010-03-10 | 142 | 142 | 140 | 141 | 13,000 | 1,410 |
| 2010-03-09 | 140 | 140 | 138 | 140 | 12,000 | 1,400 |
| 2010-03-08 | 136 | 141 | 136 | 140 | 44,000 | 1,400 |
| 2010-03-05 | 141 | 142 | 140 | 140 | 13,000 | 1,400 |
| 2010-03-04 | 142 | 142 | 140 | 141 | 19,000 | 1,410 |
| 2010-03-03 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2010-03-02 | 144 | 148 | 144 | 148 | 5,000 | 1,480 |
| 2010-03-01 | 143 | 144 | 143 | 144 | 7,000 | 1,440 |
| 2010-02-26 | 141 | 144 | 141 | 144 | 30,000 | 1,440 |
| 2010-02-25 | 140 | 144 | 140 | 142 | 24,000 | 1,420 |
| 2010-02-24 | 140 | 141 | 138 | 139 | 14,000 | 1,390 |
| 2010-02-23 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2010-02-22 | 143 | 144 | 140 | 140 | 14,000 | 1,400 |
| 2010-02-19 | 141 | 143 | 141 | 141 | 11,000 | 1,410 |
| 2010-02-18 | 141 | 144 | 141 | 141 | 15,000 | 1,410 |
| 2010-02-17 | 138 | 141 | 138 | 141 | 31,000 | 1,410 |
| 2010-02-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-02-15 | 143 | 143 | 141 | 141 | 15,000 | 1,410 |
| 2010-02-12 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2010-02-10 | 141 | 143 | 141 | 142 | 6,000 | 1,420 |
| 2010-02-09 | 143 | 143 | 141 | 141 | 10,000 | 1,410 |
| 2010-02-08 | 146 | 147 | 142 | 142 | 17,000 | 1,420 |
| 2010-02-05 | 144 | 144 | 141 | 144 | 10,000 | 1,440 |
| 2010-02-04 | 149 | 149 | 144 | 145 | 10,000 | 1,450 |
| 2010-02-03 | 147 | 148 | 146 | 146 | 8,000 | 1,460 |
| 2010-02-02 | 146 | 146 | 143 | 144 | 18,000 | 1,440 |
| 2010-02-01 | 153 | 154 | 146 | 146 | 32,000 | 1,460 |
| 2010-01-29 | 160 | 160 | 148 | 155 | 43,000 | 1,550 |
| 2010-01-28 | 160 | 163 | 160 | 163 | 6,000 | 1,630 |
| 2010-01-27 | 160 | 160 | 152 | 159 | 15,000 | 1,590 |
| 2010-01-26 | 162 | 164 | 162 | 164 | 13,000 | 1,640 |
| 2010-01-25 | 162 | 163 | 162 | 163 | 7,000 | 1,630 |
| 2010-01-22 | 162 | 162 | 161 | 162 | 8,000 | 1,620 |
| 2010-01-21 | 162 | 164 | 162 | 164 | 15,000 | 1,640 |
| 2010-01-20 | 162 | 166 | 162 | 164 | 14,000 | 1,640 |
| 2010-01-19 | 162 | 164 | 161 | 164 | 8,000 | 1,640 |
| 2010-01-18 | 163 | 164 | 162 | 162 | 9,000 | 1,620 |
| 2010-01-15 | 165 | 168 | 165 | 165 | 5,000 | 1,650 |
| 2010-01-14 | 167 | 169 | 164 | 164 | 6,000 | 1,640 |
| 2010-01-13 | 166 | 166 | 165 | 165 | 6,000 | 1,650 |
| 2010-01-12 | 170 | 170 | 166 | 166 | 6,000 | 1,660 |
| 2010-01-08 | 166 | 166 | 163 | 165 | 12,000 | 1,650 |
| 2010-01-07 | 170 | 170 | 163 | 165 | 33,000 | 1,650 |
| 2010-01-06 | 163 | 169 | 163 | 169 | 29,000 | 1,690 |
| 2010-01-05 | 164 | 166 | 163 | 166 | 15,000 | 1,660 |
| 2010-01-04 | 167 | 167 | 164 | 165 | 30,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
