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	328
2010-12-29	165	169	165	167	6,000	334
2010-12-28	163	168	163	168	6,000	336
2010-12-27	167	170	157	162	30,000	324
2010-12-24	172	172	170	170	27,000	340
2010-12-22	170	172	170	172	16,000	344
2010-12-21	171	172	170	170	18,000	340
2010-12-20	171	175	171	171	68,000	342
2010-12-17	166	167	164	167	26,000	334
2010-12-16	165	170	164	166	18,000	332
2010-12-15	163	169	163	169	58,000	338
2010-12-14	166	168	163	163	27,000	326
2010-12-13	167	168	165	165	16,000	330
2010-12-10	160	165	160	165	36,000	330
2010-12-09	162	162	158	159	39,000	318
2010-12-08	164	164	160	161	16,000	322
2010-12-07	165	165	162	164	8,000	328
2010-12-06	165	166	161	166	15,000	332
2010-12-03	166	166	165	165	7,000	330
2010-12-02	170	171	164	166	15,000	332
2010-12-01	168	169	160	169	15,000	338
2010-11-30	170	174	165	165	38,000	330
2010-11-29	169	172	167	169	24,000	338
2010-11-26	162	167	162	167	16,000	334
2010-11-25	170	170	161	165	55,000	330
2010-11-24	178	180	164	167	240,000	334
2010-11-22	152	167	152	163	43,000	326
2010-11-19	144	152	144	150	44,000	300
2010-11-18	139	145	139	145	17,000	290
2010-11-17	139	139	138	139	5,000	278
2010-11-16	141	142	140	140	7,000	280
2010-11-15	140	140	140	140	6,000	280
2010-11-12	141	142	139	139	19,000	278
2010-11-11	140	142	140	142	16,000	284
2010-11-10	142	142	139	139	22,000	278
2010-11-09	140	140	139	140	5,000	280
2010-11-08	142	142	139	139	6,000	278
2010-11-05	139	140	139	140	4,000	280
2010-11-04	135	138	135	138	13,000	276
2010-11-02	138	138	135	135	12,000	270
2010-10-29	136	141	136	137	8,000	274
2010-10-28	139	139	137	139	6,000	278
2010-10-27	143	143	138	138	11,000	276
2010-10-26	138	141	137	141	23,000	282
2010-10-25	140	141	139	141	15,000	282
2010-10-22	137	139	137	139	18,000	278
2010-10-21	141	142	137	139	22,000	278
2010-10-18	149	149	146	146	17,000	292
2010-10-15	150	150	149	149	4,000	298
2010-10-14	148	151	148	148	16,000	296
2010-10-13	148	150	148	150	5,000	300
2010-10-12	146	146	141	144	25,000	288
2010-10-08	143	146	138	146	39,000	292
2010-10-07	139	142	139	139	9,000	278
2010-10-06	137	137	137	137	6,000	274
2010-10-05	139	139	137	137	3,000	274
2010-10-04	141	141	137	139	11,000	278
2010-10-01	137	141	136	141	6,000	282
2010-09-30	138	143	138	138	11,000	276
2010-09-29	139	141	139	141	5,000	282
2010-09-28	142	142	142	142	1,000	284
2010-09-27	141	142	138	140	25,000	280
2010-09-24	146	147	140	140	51,000	280
2010-09-22	139	145	139	141	22,000	282
2010-09-21	138	140	137	137	14,000	274
2010-09-17	138	140	138	140	8,000	280
2010-09-16	137	138	137	138	6,000	276
2010-09-15	135	137	135	137	8,000	274
2010-09-14	134	136	134	135	6,000	270
2010-09-13	133	136	133	136	12,000	272
2010-09-10	133	133	133	133	1,000	266
2010-09-09	134	134	134	134	1,000	268
2010-09-08	135	139	135	135	20,000	270
2010-09-07	135	135	135	135	2,000	270
2010-09-06	135	135	134	134	3,000	268
2010-09-03	134	134	133	133	6,000	266
2010-09-02	135	136	135	135	4,000	270
2010-09-01	134	134	134	134	1,000	268
2010-08-30	137	138	137	138	4,000	276
2010-08-27	136	136	136	136	1,000	272
2010-08-26	139	139	134	135	13,000	270
2010-08-25	136	139	135	139	7,000	278
2010-08-24	136	136	133	136	6,000	272
2010-08-23	137	137	133	136	7,000	272
2010-08-20	133	133	133	133	4,000	266
2010-08-19	136	136	136	136	2,000	272
2010-08-18	137	137	135	135	4,000	270
2010-08-17	133	138	133	138	8,000	276
2010-08-16	135	135	133	134	13,000	268
2010-08-13	136	137	135	135	7,000	270
2010-08-12	137	137	135	135	11,000	270
2010-08-11	140	140	139	139	6,000	278
2010-08-10	144	144	141	141	9,000	282
2010-08-09	143	144	142	144	7,000	288
2010-08-05	140	140	138	139	4,000	278
2010-08-04	141	141	137	137	11,000	274
2010-08-03	143	143	141	142	19,000	284
2010-08-02	144	144	144	144	1,000	288
2010-07-30	143	145	143	145	6,000	290
2010-07-29	145	146	142	145	16,000	290
2010-07-28	146	152	145	152	17,000	304
2010-07-27	144	144	144	144	1,000	288
2010-07-26	146	146	146	146	9,000	292
2010-07-23	145	145	144	145	4,000	290
2010-07-22	141	141	136	136	5,000	272
2010-07-21	137	146	137	146	4,000	292
2010-07-16	146	146	142	142	6,000	284
2010-07-15	147	147	144	145	24,000	290
2010-07-14	148	149	147	147	6,000	294
2010-07-13	151	151	146	146	11,000	292
2010-07-09	149	149	147	147	2,000	294
2010-07-08	148	149	143	149	15,000	298
2010-07-07	145	145	145	145	2,000	290
2010-07-06	148	149	145	145	13,000	290
2010-07-05	145	145	145	145	3,000	290
2010-07-02	145	145	145	145	5,000	290
2010-07-01	150	150	145	145	23,000	290
2010-06-30	145	150	144	150	33,000	300
2010-06-29	151	155	150	150	27,000	300
2010-06-28	154	155	154	155	2,000	310
2010-06-25	154	156	154	155	14,000	310
2010-06-24	160	161	158	158	24,000	316
2010-06-23	165	165	161	161	9,000	322
2010-06-22	163	163	161	161	22,000	322
2010-06-21	169	170	161	166	40,000	332
2010-06-18	165	168	161	163	33,000	326
2010-06-17	161	161	159	161	17,000	322
2010-06-16	160	162	154	158	43,000	316
2010-06-15	160	160	158	158	13,000	316
2010-06-14	151	159	151	159	17,000	318
2010-06-11	154	154	150	150	5,000	300
2010-06-10	150	150	150	150	1,000	300
2010-06-09	149	149	149	149	2,000	298
2010-06-07	152	152	151	151	9,000	302
2010-06-04	153	156	153	156	9,000	312
2010-06-03	155	156	154	154	16,000	308
2010-06-02	158	158	155	155	8,000	310
2010-06-01	157	158	155	158	20,000	316
2010-05-31	155	157	154	157	9,000	314
2010-05-28	160	160	156	156	12,000	312
2010-05-27	151	157	151	155	10,000	310
2010-05-26	159	159	149	155	68,000	310
2010-05-25	154	174	154	159	178,000	318
2010-05-24	157	157	147	149	21,000	298
2010-05-21	149	154	145	152	30,000	304
2010-05-20	148	158	146	158	12,000	316
2010-05-19	150	150	141	146	20,000	292
2010-05-18	156	156	150	150	25,000	300
2010-05-17	165	165	152	153	34,000	306
2010-05-14	165	165	165	165	2,000	330
2010-05-13	166	166	166	166	3,000	332
2010-05-12	163	165	163	165	21,000	330
2010-05-11	170	173	163	163	40,000	326
2010-05-10	160	168	160	168	28,000	336
2010-05-07	165	167	162	165	31,000	330
2010-05-06	170	173	169	170	10,000	340
2010-04-30	177	177	172	172	16,000	344
2010-04-28	174	174	166	169	33,000	338
2010-04-27	171	178	170	175	49,000	350
2010-04-26	177	181	171	172	83,000	344
2010-04-23	173	188	167	177	414,000	354
2010-04-22	161	161	155	158	32,000	316
2010-04-21	159	161	159	161	7,000	322
2010-04-20	157	161	157	161	8,000	322
2010-04-19	161	161	158	161	18,000	322
2010-04-16	165	165	161	163	6,000	326
2010-04-15	164	167	163	163	30,000	326
2010-04-14	165	166	163	164	24,000	328
2010-04-13	164	165	161	162	33,000	324
2010-04-12	164	165	162	163	29,000	326
2010-04-09	161	162	160	162	19,000	324
2010-04-08	162	162	158	161	7,000	322
2010-04-07	159	162	159	162	2,000	324
2010-04-06	161	162	159	159	20,000	318
2010-04-05	162	164	162	163	12,000	326
2010-04-02	159	160	157	159	15,000	318
2010-04-01	159	162	159	162	7,000	324
2010-03-31	160	166	159	159	29,000	318
2010-03-30	158	158	154	158	27,000	316
2010-03-29	155	158	153	153	11,000	306
2010-03-26	153	155	150	152	23,000	304
2010-03-25	153	153	150	152	12,000	304
2010-03-24	153	153	149	152	12,000	304
2010-03-23	153	153	152	153	10,000	306
2010-03-19	154	154	150	153	13,000	306
2010-03-18	155	155	150	154	21,000	308
2010-03-17	153	155	150	155	27,000	310
2010-03-16	145	152	145	151	69,000	302
2010-03-15	142	143	141	143	22,000	286
2010-03-12	140	141	140	141	4,000	282
2010-03-11	140	142	140	141	7,000	282
2010-03-10	142	142	140	141	13,000	282
2010-03-09	140	140	138	140	12,000	280
2010-03-08	136	141	136	140	44,000	280
2010-03-05	141	142	140	140	13,000	280
2010-03-04	142	142	140	141	19,000	282
2010-03-03	143	143	143	143	5,000	286
2010-03-02	144	148	144	148	5,000	296
2010-03-01	143	144	143	144	7,000	288
2010-02-26	141	144	141	144	30,000	288
2010-02-25	140	144	140	142	24,000	284
2010-02-24	140	141	138	139	14,000	278
2010-02-23	141	141	141	141	5,000	282
2010-02-22	143	144	140	140	14,000	280
2010-02-19	141	143	141	141	11,000	282
2010-02-18	141	144	141	141	15,000	282
2010-02-17	138	141	138	141	31,000	282
2010-02-16	140	140	140	140	1,000	280
2010-02-15	143	143	141	141	15,000	282
2010-02-12	142	142	142	142	3,000	284
2010-02-10	141	143	141	142	6,000	284
2010-02-09	143	143	141	141	10,000	282
2010-02-08	146	147	142	142	17,000	284
2010-02-05	144	144	141	144	10,000	288
2010-02-04	149	149	144	145	10,000	290
2010-02-03	147	148	146	146	8,000	292
2010-02-02	146	146	143	144	18,000	288
2010-02-01	153	154	146	146	32,000	292
2010-01-29	160	160	148	155	43,000	310
2010-01-28	160	163	160	163	6,000	326
2010-01-27	160	160	152	159	15,000	318
2010-01-26	162	164	162	164	13,000	328
2010-01-25	162	163	162	163	7,000	326
2010-01-22	162	162	161	162	8,000	324
2010-01-21	162	164	162	164	15,000	328
2010-01-20	162	166	162	164	14,000	328
2010-01-19	162	164	161	164	8,000	328
2010-01-18	163	164	162	162	9,000	324
2010-01-15	165	168	165	165	5,000	330
2010-01-14	167	169	164	164	6,000	328
2010-01-13	166	166	165	165	6,000	330
2010-01-12	170	170	166	166	6,000	332
2010-01-08	166	166	163	165	12,000	330
2010-01-07	170	170	163	165	33,000	330
2010-01-06	163	169	163	169	29,000	338
2010-01-05	164	166	163	166	15,000	332
2010-01-04	167	167	164	165	30,000	330

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31