6946 日本アビオニクス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 102 | 102 | 100 | 101 | 38,000 | 1,010 |
| 2012-12-27 | 99 | 102 | 99 | 100 | 29,000 | 1,000 |
| 2012-12-26 | 98 | 100 | 98 | 100 | 29,000 | 1,000 |
| 2012-12-25 | 99 | 100 | 98 | 99 | 32,000 | 990 |
| 2012-12-21 | 100 | 101 | 99 | 99 | 16,000 | 990 |
| 2012-12-20 | 99 | 99 | 98 | 99 | 75,000 | 990 |
| 2012-12-19 | 100 | 100 | 98 | 99 | 30,000 | 990 |
| 2012-12-18 | 100 | 101 | 98 | 99 | 52,000 | 990 |
| 2012-12-17 | 103 | 105 | 99 | 100 | 85,000 | 1,000 |
| 2012-12-14 | 97 | 100 | 96 | 100 | 66,000 | 1,000 |
| 2012-12-13 | 95 | 96 | 94 | 96 | 47,000 | 960 |
| 2012-12-12 | 95 | 103 | 93 | 94 | 205,000 | 940 |
| 2012-12-11 | 97 | 97 | 95 | 97 | 37,000 | 970 |
| 2012-12-10 | 100 | 100 | 96 | 99 | 67,000 | 990 |
| 2012-12-07 | 99 | 100 | 99 | 100 | 44,000 | 1,000 |
| 2012-12-06 | 99 | 99 | 97 | 99 | 29,000 | 990 |
| 2012-12-05 | 96 | 99 | 96 | 99 | 32,000 | 990 |
| 2012-12-04 | 97 | 98 | 95 | 98 | 54,000 | 980 |
| 2012-12-03 | 99 | 103 | 98 | 99 | 179,000 | 990 |
| 2012-11-30 | 95 | 96 | 94 | 96 | 38,000 | 960 |
| 2012-11-29 | 93 | 94 | 92 | 94 | 37,000 | 940 |
| 2012-11-28 | 97 | 97 | 92 | 92 | 61,000 | 920 |
| 2012-11-27 | 96 | 99 | 90 | 97 | 138,000 | 970 |
| 2012-11-26 | 101 | 101 | 95 | 95 | 52,000 | 950 |
| 2012-11-22 | 101 | 101 | 95 | 98 | 85,000 | 980 |
| 2012-11-21 | 91 | 98 | 91 | 97 | 115,000 | 970 |
| 2012-11-20 | 92 | 92 | 90 | 90 | 31,000 | 900 |
| 2012-11-19 | 92 | 94 | 92 | 94 | 31,000 | 940 |
| 2012-11-16 | 88 | 92 | 87 | 92 | 35,000 | 920 |
| 2012-11-15 | 85 | 89 | 85 | 88 | 50,000 | 880 |
| 2012-11-14 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2012-11-13 | 87 | 88 | 85 | 86 | 37,000 | 860 |
| 2012-11-12 | 89 | 90 | 87 | 87 | 22,000 | 870 |
| 2012-11-09 | 89 | 99 | 87 | 89 | 172,000 | 890 |
| 2012-11-08 | 86 | 89 | 82 | 89 | 65,000 | 890 |
| 2012-11-07 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2012-11-06 | 85 | 86 | 85 | 86 | 25,000 | 860 |
| 2012-11-05 | 87 | 88 | 86 | 88 | 19,000 | 880 |
| 2012-11-02 | 87 | 88 | 87 | 87 | 8,000 | 870 |
| 2012-11-01 | 89 | 90 | 86 | 88 | 17,000 | 880 |
| 2012-10-31 | 87 | 89 | 86 | 89 | 13,000 | 890 |
| 2012-10-30 | 87 | 87 | 86 | 86 | 3,000 | 860 |
| 2012-10-29 | 85 | 87 | 85 | 87 | 15,000 | 870 |
| 2012-10-26 | 87 | 90 | 85 | 86 | 65,000 | 860 |
| 2012-10-25 | 83 | 90 | 82 | 87 | 55,000 | 870 |
| 2012-10-24 | 85 | 85 | 81 | 83 | 66,000 | 830 |
| 2012-10-23 | 85 | 85 | 84 | 85 | 18,000 | 850 |
| 2012-10-22 | 85 | 85 | 83 | 84 | 11,000 | 840 |
| 2012-10-19 | 83 | 84 | 82 | 84 | 64,000 | 840 |
| 2012-10-18 | 86 | 86 | 83 | 84 | 26,000 | 840 |
| 2012-10-17 | 85 | 87 | 84 | 86 | 53,000 | 860 |
| 2012-10-16 | 80 | 85 | 80 | 84 | 60,000 | 840 |
| 2012-10-15 | 81 | 81 | 79 | 79 | 17,000 | 790 |
| 2012-10-12 | 81 | 82 | 80 | 81 | 11,000 | 810 |
| 2012-10-11 | 81 | 81 | 80 | 80 | 12,000 | 800 |
| 2012-10-10 | 82 | 85 | 81 | 81 | 11,000 | 810 |
| 2012-10-09 | 84 | 84 | 82 | 82 | 28,000 | 820 |
| 2012-10-05 | 82 | 83 | 82 | 83 | 6,000 | 830 |
| 2012-10-04 | 84 | 84 | 81 | 82 | 80,000 | 820 |
| 2012-10-03 | 85 | 85 | 82 | 83 | 38,000 | 830 |
| 2012-10-02 | 89 | 89 | 84 | 87 | 27,000 | 870 |
| 2012-10-01 | 90 | 90 | 87 | 87 | 26,000 | 870 |
| 2012-09-28 | 91 | 93 | 91 | 92 | 33,000 | 920 |
| 2012-09-27 | 94 | 94 | 90 | 91 | 74,000 | 910 |
| 2012-09-26 | 88 | 108 | 88 | 93 | 413,000 | 930 |
| 2012-09-25 | 89 | 91 | 88 | 89 | 27,000 | 890 |
| 2012-09-24 | 88 | 92 | 87 | 89 | 71,000 | 890 |
| 2012-09-21 | 90 | 90 | 88 | 88 | 40,000 | 880 |
| 2012-09-20 | 90 | 92 | 88 | 89 | 157,000 | 890 |
| 2012-09-19 | 102 | 102 | 91 | 93 | 575,000 | 930 |
| 2012-09-18 | 86 | 109 | 86 | 109 | 169,000 | 1,090 |
| 2012-09-14 | 78 | 79 | 78 | 79 | 29,000 | 790 |
| 2012-09-13 | 77 | 77 | 76 | 76 | 11,000 | 760 |
| 2012-09-12 | 77 | 78 | 77 | 78 | 12,000 | 780 |
| 2012-09-11 | 76 | 78 | 76 | 78 | 11,000 | 780 |
| 2012-09-10 | 77 | 78 | 77 | 77 | 7,000 | 770 |
| 2012-09-07 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2012-09-06 | 77 | 80 | 77 | 77 | 21,000 | 770 |
| 2012-09-05 | 76 | 78 | 76 | 77 | 23,000 | 770 |
| 2012-09-04 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2012-09-03 | 78 | 79 | 78 | 79 | 6,000 | 790 |
| 2012-08-31 | 81 | 81 | 80 | 80 | 7,000 | 800 |
| 2012-08-30 | 80 | 81 | 80 | 81 | 2,000 | 810 |
| 2012-08-28 | 81 | 82 | 80 | 80 | 3,000 | 800 |
| 2012-08-27 | 82 | 83 | 79 | 81 | 25,000 | 810 |
| 2012-08-24 | 82 | 82 | 81 | 82 | 18,000 | 820 |
| 2012-08-23 | 81 | 81 | 80 | 81 | 7,000 | 810 |
| 2012-08-22 | 82 | 82 | 80 | 81 | 14,000 | 810 |
| 2012-08-20 | 81 | 82 | 81 | 82 | 10,000 | 820 |
| 2012-08-17 | 81 | 82 | 81 | 81 | 4,000 | 810 |
| 2012-08-16 | 83 | 85 | 81 | 82 | 16,000 | 820 |
| 2012-08-15 | 80 | 81 | 80 | 81 | 3,000 | 810 |
| 2012-08-14 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2012-08-10 | 81 | 81 | 80 | 80 | 6,000 | 800 |
| 2012-08-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2012-08-08 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2012-08-07 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2012-08-06 | 81 | 82 | 81 | 82 | 27,000 | 820 |
| 2012-08-03 | 83 | 83 | 80 | 80 | 24,000 | 800 |
| 2012-08-02 | 84 | 85 | 84 | 84 | 24,000 | 840 |
| 2012-08-01 | 86 | 87 | 83 | 84 | 34,000 | 840 |
| 2012-07-31 | 90 | 90 | 85 | 88 | 11,000 | 880 |
| 2012-07-30 | 91 | 91 | 88 | 90 | 28,000 | 900 |
| 2012-07-27 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2012-07-26 | 91 | 93 | 91 | 91 | 49,000 | 910 |
| 2012-07-25 | 90 | 93 | 90 | 91 | 22,000 | 910 |
| 2012-07-24 | 92 | 92 | 88 | 90 | 21,000 | 900 |
| 2012-07-23 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2012-07-20 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-07-19 | 89 | 96 | 89 | 96 | 13,000 | 960 |
| 2012-07-18 | 90 | 93 | 87 | 93 | 27,000 | 930 |
| 2012-07-17 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-07-13 | 91 | 92 | 91 | 91 | 4,000 | 910 |
| 2012-07-12 | 91 | 91 | 90 | 91 | 9,000 | 910 |
| 2012-07-11 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 2012-07-09 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2012-07-06 | 95 | 97 | 95 | 97 | 11,000 | 970 |
| 2012-07-05 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2012-07-04 | 98 | 98 | 94 | 95 | 52,000 | 950 |
| 2012-07-03 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-06-29 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2012-06-28 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-06-27 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2012-06-26 | 101 | 101 | 99 | 101 | 11,000 | 1,010 |
| 2012-06-25 | 96 | 99 | 95 | 99 | 6,000 | 990 |
| 2012-06-22 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2012-06-20 | 100 | 100 | 100 | 100 | 18,000 | 1,000 |
| 2012-06-19 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2012-06-18 | 92 | 93 | 92 | 93 | 2,000 | 930 |
| 2012-06-15 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2012-06-14 | 93 | 93 | 90 | 92 | 8,000 | 920 |
| 2012-06-13 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-06-11 | 90 | 92 | 89 | 92 | 5,000 | 920 |
| 2012-06-08 | 90 | 92 | 90 | 92 | 4,000 | 920 |
| 2012-06-07 | 91 | 92 | 91 | 91 | 7,000 | 910 |
| 2012-06-06 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2012-06-05 | 90 | 90 | 88 | 90 | 7,000 | 900 |
| 2012-06-04 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-06-01 | 97 | 97 | 90 | 97 | 8,000 | 970 |
| 2012-05-31 | 90 | 92 | 90 | 92 | 5,000 | 920 |
| 2012-05-30 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2012-05-29 | 95 | 96 | 92 | 92 | 34,000 | 920 |
| 2012-05-25 | 98 | 98 | 98 | 98 | 9,000 | 980 |
| 2012-05-24 | 92 | 95 | 92 | 95 | 7,000 | 950 |
| 2012-05-23 | 93 | 94 | 93 | 94 | 3,000 | 940 |
| 2012-05-22 | 94 | 94 | 92 | 92 | 4,000 | 920 |
| 2012-05-21 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2012-05-18 | 90 | 90 | 86 | 86 | 5,000 | 860 |
| 2012-05-17 | 87 | 90 | 87 | 90 | 3,000 | 900 |
| 2012-05-16 | 90 | 90 | 88 | 88 | 8,000 | 880 |
| 2012-05-15 | 93 | 93 | 85 | 87 | 43,000 | 870 |
| 2012-05-11 | 98 | 98 | 93 | 95 | 7,000 | 950 |
| 2012-05-10 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 2012-05-09 | 100 | 100 | 91 | 96 | 31,000 | 960 |
| 2012-05-08 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2012-05-07 | 106 | 106 | 99 | 100 | 18,000 | 1,000 |
| 2012-05-02 | 107 | 108 | 106 | 106 | 3,000 | 1,060 |
| 2012-05-01 | 112 | 112 | 104 | 108 | 31,000 | 1,080 |
| 2012-04-27 | 114 | 115 | 113 | 115 | 5,000 | 1,150 |
| 2012-04-26 | 112 | 113 | 112 | 112 | 23,000 | 1,120 |
| 2012-04-25 | 111 | 114 | 111 | 114 | 12,000 | 1,140 |
| 2012-04-24 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2012-04-23 | 113 | 114 | 113 | 114 | 4,000 | 1,140 |
| 2012-04-20 | 111 | 112 | 110 | 112 | 12,000 | 1,120 |
| 2012-04-19 | 112 | 112 | 112 | 112 | 8,000 | 1,120 |
| 2012-04-18 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2012-04-17 | 114 | 115 | 113 | 115 | 16,000 | 1,150 |
| 2012-04-16 | 115 | 118 | 115 | 118 | 2,000 | 1,180 |
| 2012-04-13 | 115 | 115 | 114 | 115 | 18,000 | 1,150 |
| 2012-04-12 | 117 | 117 | 115 | 116 | 13,000 | 1,160 |
| 2012-04-11 | 115 | 118 | 115 | 117 | 20,000 | 1,170 |
| 2012-04-10 | 125 | 125 | 115 | 115 | 39,000 | 1,150 |
| 2012-04-09 | 125 | 128 | 122 | 126 | 39,000 | 1,260 |
| 2012-04-06 | 117 | 127 | 115 | 122 | 86,000 | 1,220 |
| 2012-04-05 | 120 | 120 | 116 | 116 | 13,000 | 1,160 |
| 2012-04-04 | 125 | 127 | 120 | 121 | 43,000 | 1,210 |
| 2012-04-03 | 125 | 129 | 123 | 124 | 75,000 | 1,240 |
| 2012-04-02 | 119 | 124 | 119 | 123 | 41,000 | 1,230 |
| 2012-03-30 | 116 | 118 | 116 | 118 | 26,000 | 1,180 |
| 2012-03-29 | 116 | 117 | 116 | 117 | 6,000 | 1,170 |
| 2012-03-28 | 116 | 117 | 115 | 117 | 5,000 | 1,170 |
| 2012-03-27 | 118 | 120 | 116 | 118 | 37,000 | 1,180 |
| 2012-03-26 | 119 | 120 | 117 | 120 | 16,000 | 1,200 |
| 2012-03-23 | 119 | 120 | 117 | 120 | 18,000 | 1,200 |
| 2012-03-22 | 118 | 120 | 118 | 119 | 6,000 | 1,190 |
| 2012-03-21 | 120 | 122 | 116 | 119 | 54,000 | 1,190 |
| 2012-03-19 | 117 | 125 | 116 | 119 | 102,000 | 1,190 |
| 2012-03-16 | 117 | 118 | 114 | 115 | 13,000 | 1,150 |
| 2012-03-15 | 116 | 122 | 116 | 117 | 28,000 | 1,170 |
| 2012-03-14 | 114 | 114 | 113 | 114 | 10,000 | 1,140 |
| 2012-03-13 | 115 | 118 | 112 | 115 | 101,000 | 1,150 |
| 2012-03-12 | 122 | 122 | 112 | 116 | 133,000 | 1,160 |
| 2012-03-09 | 125 | 125 | 124 | 124 | 5,000 | 1,240 |
| 2012-03-08 | 124 | 124 | 123 | 124 | 11,000 | 1,240 |
| 2012-03-07 | 123 | 123 | 122 | 123 | 14,000 | 1,230 |
| 2012-03-06 | 130 | 130 | 122 | 127 | 35,000 | 1,270 |
| 2012-03-05 | 138 | 138 | 130 | 130 | 100,000 | 1,300 |
| 2012-03-02 | 129 | 137 | 126 | 134 | 172,000 | 1,340 |
| 2012-03-01 | 126 | 132 | 123 | 123 | 61,000 | 1,230 |
| 2012-02-29 | 119 | 133 | 119 | 128 | 99,000 | 1,280 |
| 2012-02-28 | 123 | 123 | 118 | 121 | 12,000 | 1,210 |
| 2012-02-27 | 120 | 125 | 119 | 125 | 69,000 | 1,250 |
| 2012-02-24 | 122 | 122 | 116 | 118 | 25,000 | 1,180 |
| 2012-02-23 | 115 | 120 | 115 | 120 | 16,000 | 1,200 |
| 2012-02-22 | 116 | 120 | 108 | 115 | 43,000 | 1,150 |
| 2012-02-21 | 113 | 116 | 113 | 116 | 13,000 | 1,160 |
| 2012-02-20 | 116 | 117 | 114 | 115 | 31,000 | 1,150 |
| 2012-02-17 | 113 | 117 | 113 | 114 | 43,000 | 1,140 |
| 2012-02-16 | 110 | 113 | 110 | 113 | 17,000 | 1,130 |
| 2012-02-15 | 114 | 114 | 112 | 114 | 9,000 | 1,140 |
| 2012-02-14 | 114 | 115 | 113 | 114 | 8,000 | 1,140 |
| 2012-02-13 | 114 | 115 | 112 | 114 | 8,000 | 1,140 |
| 2012-02-10 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2012-02-09 | 114 | 114 | 113 | 113 | 9,000 | 1,130 |
| 2012-02-08 | 116 | 116 | 111 | 115 | 20,000 | 1,150 |
| 2012-02-07 | 117 | 117 | 113 | 115 | 26,000 | 1,150 |
| 2012-02-06 | 115 | 120 | 115 | 117 | 18,000 | 1,170 |
| 2012-02-03 | 122 | 122 | 118 | 119 | 14,000 | 1,190 |
| 2012-02-02 | 123 | 123 | 120 | 121 | 6,000 | 1,210 |
| 2012-02-01 | 125 | 125 | 122 | 122 | 10,000 | 1,220 |
| 2012-01-31 | 126 | 126 | 124 | 125 | 11,000 | 1,250 |
| 2012-01-30 | 127 | 127 | 120 | 123 | 36,000 | 1,230 |
| 2012-01-27 | 117 | 122 | 114 | 122 | 51,000 | 1,220 |
| 2012-01-26 | 130 | 130 | 123 | 123 | 35,000 | 1,230 |
| 2012-01-25 | 117 | 130 | 117 | 129 | 105,000 | 1,290 |
| 2012-01-24 | 113 | 115 | 112 | 115 | 36,000 | 1,150 |
| 2012-01-23 | 110 | 110 | 108 | 110 | 10,000 | 1,100 |
| 2012-01-20 | 105 | 108 | 105 | 107 | 20,000 | 1,070 |
| 2012-01-19 | 108 | 110 | 105 | 110 | 24,000 | 1,100 |
| 2012-01-18 | 110 | 110 | 107 | 108 | 20,000 | 1,080 |
| 2012-01-17 | 111 | 113 | 109 | 109 | 6,000 | 1,090 |
| 2012-01-16 | 112 | 113 | 108 | 109 | 40,000 | 1,090 |
| 2012-01-13 | 109 | 113 | 108 | 112 | 34,000 | 1,120 |
| 2012-01-12 | 105 | 107 | 105 | 107 | 6,000 | 1,070 |
| 2012-01-11 | 108 | 108 | 105 | 105 | 13,000 | 1,050 |
| 2012-01-10 | 107 | 109 | 102 | 109 | 42,000 | 1,090 |
| 2012-01-06 | 101 | 104 | 101 | 103 | 28,000 | 1,030 |
| 2012-01-05 | 101 | 102 | 101 | 102 | 15,000 | 1,020 |
| 2012-01-04 | 102 | 102 | 100 | 101 | 22,000 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
