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	204
2011-12-29	102	102	100	101	20,000	202
2011-12-28	105	107	99	102	27,000	204
2011-12-27	103	107	103	106	36,000	212
2011-12-26	108	108	105	105	20,000	210
2011-12-22	107	108	106	107	13,000	214
2011-12-21	114	114	104	106	50,000	212
2011-12-20	116	117	105	113	80,000	226
2011-12-19	103	122	103	120	136,000	240
2011-12-16	102	108	102	107	15,000	214
2011-12-15	110	110	104	104	30,000	208
2011-12-14	103	110	103	109	45,000	218
2011-12-13	103	103	103	103	14,000	206
2011-12-12	102	102	101	102	9,000	204
2011-12-09	104	104	102	102	21,000	204
2011-12-08	101	101	100	101	12,000	202
2011-12-07	100	100	100	100	3,000	200
2011-12-06	103	103	99	100	23,000	200
2011-12-05	103	103	101	102	16,000	204
2011-12-02	97	105	97	103	17,000	206
2011-12-01	97	99	97	99	62,000	198
2011-11-30	95	95	95	95	2,000	190
2011-11-29	96	97	96	97	6,000	194
2011-11-28	95	97	95	97	3,000	194
2011-11-25	100	100	97	97	12,000	194
2011-11-24	96	98	96	97	8,000	194
2011-11-22	96	98	96	98	2,000	196
2011-11-18	95	96	95	96	8,000	192
2011-11-17	97	98	96	96	15,000	192
2011-11-16	98	98	97	97	3,000	194
2011-11-15	98	98	96	96	7,000	192
2011-11-14	97	97	97	97	3,000	194
2011-11-11	96	99	96	99	5,000	198
2011-11-10	97	97	96	96	3,000	192
2011-11-09	97	99	97	99	3,000	198
2011-11-08	100	100	99	99	8,000	198
2011-11-04	103	103	100	100	6,000	200
2011-11-02	102	102	99	99	5,000	198
2011-11-01	100	102	99	102	7,000	204
2011-10-31	100	100	100	100	4,000	200
2011-10-28	100	103	100	103	5,000	206
2011-10-27	99	102	99	102	3,000	204
2011-10-26	101	102	101	102	12,000	204
2011-10-25	102	102	102	102	3,000	204
2011-10-24	101	102	101	102	7,000	204
2011-10-21	100	100	100	100	4,000	200
2011-10-20	99	99	98	98	6,000	196
2011-10-19	99	99	99	99	3,000	198
2011-10-18	99	99	99	99	2,000	198
2011-10-17	99	100	99	100	4,000	200
2011-10-14	101	101	95	95	13,000	190
2011-10-13	100	102	100	101	3,000	202
2011-10-12	103	103	98	99	14,000	198
2011-10-11	96	98	96	98	12,000	196
2011-10-07	95	98	95	96	7,000	192
2011-10-06	97	98	97	97	12,000	194
2011-10-05	99	101	93	97	25,000	194
2011-10-04	101	101	99	100	8,000	200
2011-10-03	102	102	102	102	3,000	204
2011-09-30	102	104	102	104	18,000	208
2011-09-29	103	103	101	101	6,000	202
2011-09-28	100	103	100	102	10,000	204
2011-09-27	101	102	101	102	2,000	204
2011-09-26	106	106	101	101	21,000	202
2011-09-22	106	106	105	106	6,000	212
2011-09-21	106	106	105	106	9,000	212
2011-09-20	105	106	102	106	13,000	212
2011-09-16	105	106	101	105	24,000	210
2011-09-15	107	110	104	106	14,000	212
2011-09-14	107	107	106	106	2,000	212
2011-09-13	106	108	106	108	2,000	216
2011-09-12	106	106	106	106	2,000	212
2011-09-09	108	108	108	108	5,000	216
2011-09-08	109	110	109	109	3,000	218
2011-09-07	107	108	107	108	9,000	216
2011-09-06	108	109	108	108	5,000	216
2011-09-05	109	109	109	109	6,000	218
2011-09-02	113	113	113	113	1,000	226
2011-09-01	116	116	111	111	5,000	222
2011-08-30	117	117	117	117	11,000	234
2011-08-26	114	114	112	112	11,000	224
2011-08-25	112	113	111	113	7,000	226
2011-08-24	111	112	111	111	6,000	222
2011-08-23	108	109	108	108	8,000	216
2011-08-22	112	112	109	110	12,000	220
2011-08-19	111	111	111	111	5,000	222
2011-08-18	117	117	111	113	9,000	226
2011-08-17	116	116	114	114	8,000	228
2011-08-16	116	117	116	116	7,000	232
2011-08-15	116	116	116	116	3,000	232
2011-08-12	117	117	115	115	4,000	230
2011-08-11	115	116	115	116	2,000	232
2011-08-10	115	115	115	115	8,000	230
2011-08-09	113	115	106	115	43,000	230
2011-08-08	118	118	115	115	29,000	230
2011-08-05	121	121	118	119	18,000	238
2011-08-04	120	123	120	123	26,000	246
2011-08-03	123	123	119	120	16,000	240
2011-08-02	126	126	124	124	11,000	248
2011-08-01	127	129	126	128	14,000	256
2011-07-29	125	127	124	127	5,000	254
2011-07-28	128	128	126	127	6,000	254
2011-07-27	129	129	127	128	9,000	256
2011-07-26	131	131	129	131	21,000	262
2011-07-25	132	132	129	130	11,000	260
2011-07-22	132	132	127	131	42,000	262
2011-07-21	131	133	131	132	6,000	264
2011-07-20	131	131	131	131	3,000	262
2011-07-19	132	133	131	131	11,000	262
2011-07-15	131	133	131	131	3,000	262
2011-07-14	133	133	132	133	3,000	266
2011-07-13	133	134	133	134	6,000	268
2011-07-12	134	135	133	135	27,000	270
2011-07-11	139	143	138	138	7,000	276
2011-07-08	138	140	138	139	10,000	278
2011-07-07	136	137	136	136	16,000	272
2011-07-06	136	136	134	135	19,000	270
2011-07-05	139	139	139	139	1,000	278
2011-07-04	134	139	134	139	11,000	278
2011-07-01	133	134	133	134	7,000	268
2011-06-30	132	134	132	134	4,000	268
2011-06-29	132	133	132	133	3,000	266
2011-06-28	131	133	131	131	9,000	262
2011-06-27	131	131	131	131	4,000	262
2011-06-24	133	133	132	132	14,000	264
2011-06-23	133	133	131	131	2,000	262
2011-06-22	134	134	131	132	14,000	264
2011-06-21	132	134	132	133	10,000	266
2011-06-20	138	138	134	134	17,000	268
2011-06-17	134	136	133	133	12,000	266
2011-06-16	134	136	134	136	7,000	272
2011-06-15	136	136	133	133	8,000	266
2011-06-14	136	136	136	136	1,000	272
2011-06-13	134	136	134	136	5,000	272
2011-06-10	134	134	134	134	4,000	268
2011-06-08	134	136	132	136	17,000	272
2011-06-07	135	135	134	134	4,000	268
2011-06-06	135	136	135	135	4,000	270
2011-06-03	135	136	133	133	7,000	266
2011-06-02	135	135	134	135	6,000	270
2011-06-01	136	136	136	136	1,000	272
2011-05-30	136	139	136	138	9,000	276
2011-05-27	134	135	134	135	2,000	270
2011-05-26	135	135	132	132	19,000	264
2011-05-25	131	131	130	130	10,000	260
2011-05-24	135	135	130	130	7,000	260
2011-05-23	135	135	132	132	3,000	264
2011-05-20	136	136	135	135	2,000	270
2011-05-19	141	141	127	134	35,000	268
2011-05-18	144	144	139	141	10,000	282
2011-05-17	147	147	141	142	4,000	284
2011-05-16	148	148	139	144	10,000	288
2011-05-13	140	148	139	148	24,000	296
2011-05-12	142	143	142	143	11,000	286
2011-05-11	142	144	142	144	3,000	288
2011-05-10	142	142	142	142	3,000	284
2011-05-09	143	145	140	145	17,000	290
2011-05-06	141	146	140	143	22,000	286
2011-05-02	142	142	139	139	6,000	278
2011-04-28	138	140	135	140	16,000	280
2011-04-27	148	148	139	139	19,000	278
2011-04-26	147	147	140	145	54,000	290
2011-04-25	137	144	137	142	28,000	284
2011-04-22	139	139	135	135	8,000	270
2011-04-21	138	139	135	138	9,000	276
2011-04-20	139	139	133	138	6,000	276
2011-04-19	140	140	140	140	2,000	280
2011-04-18	137	140	134	140	13,000	280
2011-04-15	137	139	136	136	10,000	272
2011-04-14	135	136	133	136	24,000	272
2011-04-13	135	139	135	137	10,000	274
2011-04-12	131	135	131	134	5,000	268
2011-04-11	134	134	130	130	9,000	260
2011-04-07	130	133	130	133	5,000	266
2011-04-06	138	140	130	132	16,000	264
2011-04-05	147	147	140	140	8,000	280
2011-04-04	145	147	145	147	3,000	294
2011-04-01	145	145	141	145	4,000	290
2011-03-31	140	148	140	148	19,000	296
2011-03-30	138	140	138	140	6,000	280
2011-03-29	135	140	135	140	21,000	280
2011-03-28	150	150	140	140	31,000	280
2011-03-25	155	155	145	150	25,000	300
2011-03-24	147	150	144	145	25,000	290
2011-03-23	144	145	143	143	13,000	286
2011-03-22	142	145	141	144	21,000	288
2011-03-18	129	136	127	136	35,000	272
2011-03-17	125	128	122	127	26,000	254
2011-03-16	110	126	110	126	49,000	252
2011-03-15	138	138	111	115	72,000	230
2011-03-14	133	138	121	138	82,000	276
2011-03-11	166	168	165	168	8,000	336
2011-03-10	168	169	167	167	20,000	334
2011-03-09	172	172	167	167	24,000	334
2011-03-07	169	171	168	169	6,000	338
2011-03-04	171	173	168	172	24,000	344
2011-03-03	167	171	167	171	20,000	342
2011-03-02	170	170	167	170	17,000	340
2011-03-01	168	170	168	170	14,000	340
2011-02-28	166	168	166	168	16,000	336
2011-02-25	169	169	167	167	29,000	334
2011-02-24	168	169	166	169	56,000	338
2011-02-23	169	170	168	168	16,000	336
2011-02-22	174	174	168	171	28,000	342
2011-02-21	174	175	174	175	7,000	350
2011-02-18	175	175	173	173	19,000	346
2011-02-17	175	178	175	175	50,000	350
2011-02-16	170	174	170	174	16,000	348
2011-02-15	174	174	169	173	37,000	346
2011-02-14	168	178	168	174	21,000	348
2011-02-10	168	169	168	168	19,000	336
2011-02-09	175	176	168	171	47,000	342
2011-02-08	176	176	173	174	20,000	348
2011-02-07	176	177	175	176	25,000	352
2011-02-04	177	178	176	177	9,000	354
2011-02-03	177	177	173	175	17,000	350
2011-02-02	175	177	175	177	10,000	354
2011-02-01	175	175	175	175	3,000	350
2011-01-31	173	178	173	178	9,000	356
2011-01-28	183	183	171	174	48,000	348
2011-01-27	182	185	181	185	30,000	370
2011-01-26	183	183	179	183	16,000	366
2011-01-25	178	185	178	183	15,000	366
2011-01-24	177	178	172	178	10,000	356
2011-01-21	182	183	172	177	40,000	354
2011-01-20	181	184	180	183	21,000	366
2011-01-19	184	186	183	185	27,000	370
2011-01-18	184	187	180	184	30,000	368
2011-01-17	185	186	184	186	30,000	372
2011-01-14	188	190	186	186	37,000	372
2011-01-13	185	191	183	190	45,000	380
2011-01-12	196	198	186	187	143,000	374
2011-01-11	184	189	184	188	135,000	376
2011-01-07	180	184	178	180	65,000	360
2011-01-06	170	185	167	182	143,000	364
2011-01-05	167	167	164	167	25,000	334
2011-01-04	169	169	163	166	12,000	332

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