6946 日本アビオニクス(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2011-12-29 | 102 | 102 | 100 | 101 | 20,000 | 1,010 |
| 2011-12-28 | 105 | 107 | 99 | 102 | 27,000 | 1,020 |
| 2011-12-27 | 103 | 107 | 103 | 106 | 36,000 | 1,060 |
| 2011-12-26 | 108 | 108 | 105 | 105 | 20,000 | 1,050 |
| 2011-12-22 | 107 | 108 | 106 | 107 | 13,000 | 1,070 |
| 2011-12-21 | 114 | 114 | 104 | 106 | 50,000 | 1,060 |
| 2011-12-20 | 116 | 117 | 105 | 113 | 80,000 | 1,130 |
| 2011-12-19 | 103 | 122 | 103 | 120 | 136,000 | 1,200 |
| 2011-12-16 | 102 | 108 | 102 | 107 | 15,000 | 1,070 |
| 2011-12-15 | 110 | 110 | 104 | 104 | 30,000 | 1,040 |
| 2011-12-14 | 103 | 110 | 103 | 109 | 45,000 | 1,090 |
| 2011-12-13 | 103 | 103 | 103 | 103 | 14,000 | 1,030 |
| 2011-12-12 | 102 | 102 | 101 | 102 | 9,000 | 1,020 |
| 2011-12-09 | 104 | 104 | 102 | 102 | 21,000 | 1,020 |
| 2011-12-08 | 101 | 101 | 100 | 101 | 12,000 | 1,010 |
| 2011-12-07 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2011-12-06 | 103 | 103 | 99 | 100 | 23,000 | 1,000 |
| 2011-12-05 | 103 | 103 | 101 | 102 | 16,000 | 1,020 |
| 2011-12-02 | 97 | 105 | 97 | 103 | 17,000 | 1,030 |
| 2011-12-01 | 97 | 99 | 97 | 99 | 62,000 | 990 |
| 2011-11-30 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-11-29 | 96 | 97 | 96 | 97 | 6,000 | 970 |
| 2011-11-28 | 95 | 97 | 95 | 97 | 3,000 | 970 |
| 2011-11-25 | 100 | 100 | 97 | 97 | 12,000 | 970 |
| 2011-11-24 | 96 | 98 | 96 | 97 | 8,000 | 970 |
| 2011-11-22 | 96 | 98 | 96 | 98 | 2,000 | 980 |
| 2011-11-18 | 95 | 96 | 95 | 96 | 8,000 | 960 |
| 2011-11-17 | 97 | 98 | 96 | 96 | 15,000 | 960 |
| 2011-11-16 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2011-11-15 | 98 | 98 | 96 | 96 | 7,000 | 960 |
| 2011-11-14 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2011-11-11 | 96 | 99 | 96 | 99 | 5,000 | 990 |
| 2011-11-10 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2011-11-09 | 97 | 99 | 97 | 99 | 3,000 | 990 |
| 2011-11-08 | 100 | 100 | 99 | 99 | 8,000 | 990 |
| 2011-11-04 | 103 | 103 | 100 | 100 | 6,000 | 1,000 |
| 2011-11-02 | 102 | 102 | 99 | 99 | 5,000 | 990 |
| 2011-11-01 | 100 | 102 | 99 | 102 | 7,000 | 1,020 |
| 2011-10-31 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2011-10-28 | 100 | 103 | 100 | 103 | 5,000 | 1,030 |
| 2011-10-27 | 99 | 102 | 99 | 102 | 3,000 | 1,020 |
| 2011-10-26 | 101 | 102 | 101 | 102 | 12,000 | 1,020 |
| 2011-10-25 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2011-10-24 | 101 | 102 | 101 | 102 | 7,000 | 1,020 |
| 2011-10-21 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2011-10-20 | 99 | 99 | 98 | 98 | 6,000 | 980 |
| 2011-10-19 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-10-18 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2011-10-17 | 99 | 100 | 99 | 100 | 4,000 | 1,000 |
| 2011-10-14 | 101 | 101 | 95 | 95 | 13,000 | 950 |
| 2011-10-13 | 100 | 102 | 100 | 101 | 3,000 | 1,010 |
| 2011-10-12 | 103 | 103 | 98 | 99 | 14,000 | 990 |
| 2011-10-11 | 96 | 98 | 96 | 98 | 12,000 | 980 |
| 2011-10-07 | 95 | 98 | 95 | 96 | 7,000 | 960 |
| 2011-10-06 | 97 | 98 | 97 | 97 | 12,000 | 970 |
| 2011-10-05 | 99 | 101 | 93 | 97 | 25,000 | 970 |
| 2011-10-04 | 101 | 101 | 99 | 100 | 8,000 | 1,000 |
| 2011-10-03 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2011-09-30 | 102 | 104 | 102 | 104 | 18,000 | 1,040 |
| 2011-09-29 | 103 | 103 | 101 | 101 | 6,000 | 1,010 |
| 2011-09-28 | 100 | 103 | 100 | 102 | 10,000 | 1,020 |
| 2011-09-27 | 101 | 102 | 101 | 102 | 2,000 | 1,020 |
| 2011-09-26 | 106 | 106 | 101 | 101 | 21,000 | 1,010 |
| 2011-09-22 | 106 | 106 | 105 | 106 | 6,000 | 1,060 |
| 2011-09-21 | 106 | 106 | 105 | 106 | 9,000 | 1,060 |
| 2011-09-20 | 105 | 106 | 102 | 106 | 13,000 | 1,060 |
| 2011-09-16 | 105 | 106 | 101 | 105 | 24,000 | 1,050 |
| 2011-09-15 | 107 | 110 | 104 | 106 | 14,000 | 1,060 |
| 2011-09-14 | 107 | 107 | 106 | 106 | 2,000 | 1,060 |
| 2011-09-13 | 106 | 108 | 106 | 108 | 2,000 | 1,080 |
| 2011-09-12 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2011-09-09 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2011-09-08 | 109 | 110 | 109 | 109 | 3,000 | 1,090 |
| 2011-09-07 | 107 | 108 | 107 | 108 | 9,000 | 1,080 |
| 2011-09-06 | 108 | 109 | 108 | 108 | 5,000 | 1,080 |
| 2011-09-05 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2011-09-02 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2011-09-01 | 116 | 116 | 111 | 111 | 5,000 | 1,110 |
| 2011-08-30 | 117 | 117 | 117 | 117 | 11,000 | 1,170 |
| 2011-08-26 | 114 | 114 | 112 | 112 | 11,000 | 1,120 |
| 2011-08-25 | 112 | 113 | 111 | 113 | 7,000 | 1,130 |
| 2011-08-24 | 111 | 112 | 111 | 111 | 6,000 | 1,110 |
| 2011-08-23 | 108 | 109 | 108 | 108 | 8,000 | 1,080 |
| 2011-08-22 | 112 | 112 | 109 | 110 | 12,000 | 1,100 |
| 2011-08-19 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 2011-08-18 | 117 | 117 | 111 | 113 | 9,000 | 1,130 |
| 2011-08-17 | 116 | 116 | 114 | 114 | 8,000 | 1,140 |
| 2011-08-16 | 116 | 117 | 116 | 116 | 7,000 | 1,160 |
| 2011-08-15 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2011-08-12 | 117 | 117 | 115 | 115 | 4,000 | 1,150 |
| 2011-08-11 | 115 | 116 | 115 | 116 | 2,000 | 1,160 |
| 2011-08-10 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2011-08-09 | 113 | 115 | 106 | 115 | 43,000 | 1,150 |
| 2011-08-08 | 118 | 118 | 115 | 115 | 29,000 | 1,150 |
| 2011-08-05 | 121 | 121 | 118 | 119 | 18,000 | 1,190 |
| 2011-08-04 | 120 | 123 | 120 | 123 | 26,000 | 1,230 |
| 2011-08-03 | 123 | 123 | 119 | 120 | 16,000 | 1,200 |
| 2011-08-02 | 126 | 126 | 124 | 124 | 11,000 | 1,240 |
| 2011-08-01 | 127 | 129 | 126 | 128 | 14,000 | 1,280 |
| 2011-07-29 | 125 | 127 | 124 | 127 | 5,000 | 1,270 |
| 2011-07-28 | 128 | 128 | 126 | 127 | 6,000 | 1,270 |
| 2011-07-27 | 129 | 129 | 127 | 128 | 9,000 | 1,280 |
| 2011-07-26 | 131 | 131 | 129 | 131 | 21,000 | 1,310 |
| 2011-07-25 | 132 | 132 | 129 | 130 | 11,000 | 1,300 |
| 2011-07-22 | 132 | 132 | 127 | 131 | 42,000 | 1,310 |
| 2011-07-21 | 131 | 133 | 131 | 132 | 6,000 | 1,320 |
| 2011-07-20 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2011-07-19 | 132 | 133 | 131 | 131 | 11,000 | 1,310 |
| 2011-07-15 | 131 | 133 | 131 | 131 | 3,000 | 1,310 |
| 2011-07-14 | 133 | 133 | 132 | 133 | 3,000 | 1,330 |
| 2011-07-13 | 133 | 134 | 133 | 134 | 6,000 | 1,340 |
| 2011-07-12 | 134 | 135 | 133 | 135 | 27,000 | 1,350 |
| 2011-07-11 | 139 | 143 | 138 | 138 | 7,000 | 1,380 |
| 2011-07-08 | 138 | 140 | 138 | 139 | 10,000 | 1,390 |
| 2011-07-07 | 136 | 137 | 136 | 136 | 16,000 | 1,360 |
| 2011-07-06 | 136 | 136 | 134 | 135 | 19,000 | 1,350 |
| 2011-07-05 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2011-07-04 | 134 | 139 | 134 | 139 | 11,000 | 1,390 |
| 2011-07-01 | 133 | 134 | 133 | 134 | 7,000 | 1,340 |
| 2011-06-30 | 132 | 134 | 132 | 134 | 4,000 | 1,340 |
| 2011-06-29 | 132 | 133 | 132 | 133 | 3,000 | 1,330 |
| 2011-06-28 | 131 | 133 | 131 | 131 | 9,000 | 1,310 |
| 2011-06-27 | 131 | 131 | 131 | 131 | 4,000 | 1,310 |
| 2011-06-24 | 133 | 133 | 132 | 132 | 14,000 | 1,320 |
| 2011-06-23 | 133 | 133 | 131 | 131 | 2,000 | 1,310 |
| 2011-06-22 | 134 | 134 | 131 | 132 | 14,000 | 1,320 |
| 2011-06-21 | 132 | 134 | 132 | 133 | 10,000 | 1,330 |
| 2011-06-20 | 138 | 138 | 134 | 134 | 17,000 | 1,340 |
| 2011-06-17 | 134 | 136 | 133 | 133 | 12,000 | 1,330 |
| 2011-06-16 | 134 | 136 | 134 | 136 | 7,000 | 1,360 |
| 2011-06-15 | 136 | 136 | 133 | 133 | 8,000 | 1,330 |
| 2011-06-14 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2011-06-13 | 134 | 136 | 134 | 136 | 5,000 | 1,360 |
| 2011-06-10 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 2011-06-08 | 134 | 136 | 132 | 136 | 17,000 | 1,360 |
| 2011-06-07 | 135 | 135 | 134 | 134 | 4,000 | 1,340 |
| 2011-06-06 | 135 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2011-06-03 | 135 | 136 | 133 | 133 | 7,000 | 1,330 |
| 2011-06-02 | 135 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2011-06-01 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2011-05-30 | 136 | 139 | 136 | 138 | 9,000 | 1,380 |
| 2011-05-27 | 134 | 135 | 134 | 135 | 2,000 | 1,350 |
| 2011-05-26 | 135 | 135 | 132 | 132 | 19,000 | 1,320 |
| 2011-05-25 | 131 | 131 | 130 | 130 | 10,000 | 1,300 |
| 2011-05-24 | 135 | 135 | 130 | 130 | 7,000 | 1,300 |
| 2011-05-23 | 135 | 135 | 132 | 132 | 3,000 | 1,320 |
| 2011-05-20 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 2011-05-19 | 141 | 141 | 127 | 134 | 35,000 | 1,340 |
| 2011-05-18 | 144 | 144 | 139 | 141 | 10,000 | 1,410 |
| 2011-05-17 | 147 | 147 | 141 | 142 | 4,000 | 1,420 |
| 2011-05-16 | 148 | 148 | 139 | 144 | 10,000 | 1,440 |
| 2011-05-13 | 140 | 148 | 139 | 148 | 24,000 | 1,480 |
| 2011-05-12 | 142 | 143 | 142 | 143 | 11,000 | 1,430 |
| 2011-05-11 | 142 | 144 | 142 | 144 | 3,000 | 1,440 |
| 2011-05-10 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2011-05-09 | 143 | 145 | 140 | 145 | 17,000 | 1,450 |
| 2011-05-06 | 141 | 146 | 140 | 143 | 22,000 | 1,430 |
| 2011-05-02 | 142 | 142 | 139 | 139 | 6,000 | 1,390 |
| 2011-04-28 | 138 | 140 | 135 | 140 | 16,000 | 1,400 |
| 2011-04-27 | 148 | 148 | 139 | 139 | 19,000 | 1,390 |
| 2011-04-26 | 147 | 147 | 140 | 145 | 54,000 | 1,450 |
| 2011-04-25 | 137 | 144 | 137 | 142 | 28,000 | 1,420 |
| 2011-04-22 | 139 | 139 | 135 | 135 | 8,000 | 1,350 |
| 2011-04-21 | 138 | 139 | 135 | 138 | 9,000 | 1,380 |
| 2011-04-20 | 139 | 139 | 133 | 138 | 6,000 | 1,380 |
| 2011-04-19 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2011-04-18 | 137 | 140 | 134 | 140 | 13,000 | 1,400 |
| 2011-04-15 | 137 | 139 | 136 | 136 | 10,000 | 1,360 |
| 2011-04-14 | 135 | 136 | 133 | 136 | 24,000 | 1,360 |
| 2011-04-13 | 135 | 139 | 135 | 137 | 10,000 | 1,370 |
| 2011-04-12 | 131 | 135 | 131 | 134 | 5,000 | 1,340 |
| 2011-04-11 | 134 | 134 | 130 | 130 | 9,000 | 1,300 |
| 2011-04-07 | 130 | 133 | 130 | 133 | 5,000 | 1,330 |
| 2011-04-06 | 138 | 140 | 130 | 132 | 16,000 | 1,320 |
| 2011-04-05 | 147 | 147 | 140 | 140 | 8,000 | 1,400 |
| 2011-04-04 | 145 | 147 | 145 | 147 | 3,000 | 1,470 |
| 2011-04-01 | 145 | 145 | 141 | 145 | 4,000 | 1,450 |
| 2011-03-31 | 140 | 148 | 140 | 148 | 19,000 | 1,480 |
| 2011-03-30 | 138 | 140 | 138 | 140 | 6,000 | 1,400 |
| 2011-03-29 | 135 | 140 | 135 | 140 | 21,000 | 1,400 |
| 2011-03-28 | 150 | 150 | 140 | 140 | 31,000 | 1,400 |
| 2011-03-25 | 155 | 155 | 145 | 150 | 25,000 | 1,500 |
| 2011-03-24 | 147 | 150 | 144 | 145 | 25,000 | 1,450 |
| 2011-03-23 | 144 | 145 | 143 | 143 | 13,000 | 1,430 |
| 2011-03-22 | 142 | 145 | 141 | 144 | 21,000 | 1,440 |
| 2011-03-18 | 129 | 136 | 127 | 136 | 35,000 | 1,360 |
| 2011-03-17 | 125 | 128 | 122 | 127 | 26,000 | 1,270 |
| 2011-03-16 | 110 | 126 | 110 | 126 | 49,000 | 1,260 |
| 2011-03-15 | 138 | 138 | 111 | 115 | 72,000 | 1,150 |
| 2011-03-14 | 133 | 138 | 121 | 138 | 82,000 | 1,380 |
| 2011-03-11 | 166 | 168 | 165 | 168 | 8,000 | 1,680 |
| 2011-03-10 | 168 | 169 | 167 | 167 | 20,000 | 1,670 |
| 2011-03-09 | 172 | 172 | 167 | 167 | 24,000 | 1,670 |
| 2011-03-07 | 169 | 171 | 168 | 169 | 6,000 | 1,690 |
| 2011-03-04 | 171 | 173 | 168 | 172 | 24,000 | 1,720 |
| 2011-03-03 | 167 | 171 | 167 | 171 | 20,000 | 1,710 |
| 2011-03-02 | 170 | 170 | 167 | 170 | 17,000 | 1,700 |
| 2011-03-01 | 168 | 170 | 168 | 170 | 14,000 | 1,700 |
| 2011-02-28 | 166 | 168 | 166 | 168 | 16,000 | 1,680 |
| 2011-02-25 | 169 | 169 | 167 | 167 | 29,000 | 1,670 |
| 2011-02-24 | 168 | 169 | 166 | 169 | 56,000 | 1,690 |
| 2011-02-23 | 169 | 170 | 168 | 168 | 16,000 | 1,680 |
| 2011-02-22 | 174 | 174 | 168 | 171 | 28,000 | 1,710 |
| 2011-02-21 | 174 | 175 | 174 | 175 | 7,000 | 1,750 |
| 2011-02-18 | 175 | 175 | 173 | 173 | 19,000 | 1,730 |
| 2011-02-17 | 175 | 178 | 175 | 175 | 50,000 | 1,750 |
| 2011-02-16 | 170 | 174 | 170 | 174 | 16,000 | 1,740 |
| 2011-02-15 | 174 | 174 | 169 | 173 | 37,000 | 1,730 |
| 2011-02-14 | 168 | 178 | 168 | 174 | 21,000 | 1,740 |
| 2011-02-10 | 168 | 169 | 168 | 168 | 19,000 | 1,680 |
| 2011-02-09 | 175 | 176 | 168 | 171 | 47,000 | 1,710 |
| 2011-02-08 | 176 | 176 | 173 | 174 | 20,000 | 1,740 |
| 2011-02-07 | 176 | 177 | 175 | 176 | 25,000 | 1,760 |
| 2011-02-04 | 177 | 178 | 176 | 177 | 9,000 | 1,770 |
| 2011-02-03 | 177 | 177 | 173 | 175 | 17,000 | 1,750 |
| 2011-02-02 | 175 | 177 | 175 | 177 | 10,000 | 1,770 |
| 2011-02-01 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2011-01-31 | 173 | 178 | 173 | 178 | 9,000 | 1,780 |
| 2011-01-28 | 183 | 183 | 171 | 174 | 48,000 | 1,740 |
| 2011-01-27 | 182 | 185 | 181 | 185 | 30,000 | 1,850 |
| 2011-01-26 | 183 | 183 | 179 | 183 | 16,000 | 1,830 |
| 2011-01-25 | 178 | 185 | 178 | 183 | 15,000 | 1,830 |
| 2011-01-24 | 177 | 178 | 172 | 178 | 10,000 | 1,780 |
| 2011-01-21 | 182 | 183 | 172 | 177 | 40,000 | 1,770 |
| 2011-01-20 | 181 | 184 | 180 | 183 | 21,000 | 1,830 |
| 2011-01-19 | 184 | 186 | 183 | 185 | 27,000 | 1,850 |
| 2011-01-18 | 184 | 187 | 180 | 184 | 30,000 | 1,840 |
| 2011-01-17 | 185 | 186 | 184 | 186 | 30,000 | 1,860 |
| 2011-01-14 | 188 | 190 | 186 | 186 | 37,000 | 1,860 |
| 2011-01-13 | 185 | 191 | 183 | 190 | 45,000 | 1,900 |
| 2011-01-12 | 196 | 198 | 186 | 187 | 143,000 | 1,870 |
| 2011-01-11 | 184 | 189 | 184 | 188 | 135,000 | 1,880 |
| 2011-01-07 | 180 | 184 | 178 | 180 | 65,000 | 1,800 |
| 2011-01-06 | 170 | 185 | 167 | 182 | 143,000 | 1,820 |
| 2011-01-05 | 167 | 167 | 164 | 167 | 25,000 | 1,670 |
| 2011-01-04 | 169 | 169 | 163 | 166 | 12,000 | 1,660 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
