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	202
2012-12-27	99	102	99	100	29,000	200
2012-12-26	98	100	98	100	29,000	200
2012-12-25	99	100	98	99	32,000	198
2012-12-21	100	101	99	99	16,000	198
2012-12-20	99	99	98	99	75,000	198
2012-12-19	100	100	98	99	30,000	198
2012-12-18	100	101	98	99	52,000	198
2012-12-17	103	105	99	100	85,000	200
2012-12-14	97	100	96	100	66,000	200
2012-12-13	95	96	94	96	47,000	192
2012-12-12	95	103	93	94	205,000	188
2012-12-11	97	97	95	97	37,000	194
2012-12-10	100	100	96	99	67,000	198
2012-12-07	99	100	99	100	44,000	200
2012-12-06	99	99	97	99	29,000	198
2012-12-05	96	99	96	99	32,000	198
2012-12-04	97	98	95	98	54,000	196
2012-12-03	99	103	98	99	179,000	198
2012-11-30	95	96	94	96	38,000	192
2012-11-29	93	94	92	94	37,000	188
2012-11-28	97	97	92	92	61,000	184
2012-11-27	96	99	90	97	138,000	194
2012-11-26	101	101	95	95	52,000	190
2012-11-22	101	101	95	98	85,000	196
2012-11-21	91	98	91	97	115,000	194
2012-11-20	92	92	90	90	31,000	180
2012-11-19	92	94	92	94	31,000	188
2012-11-16	88	92	87	92	35,000	184
2012-11-15	85	89	85	88	50,000	176
2012-11-14	85	85	85	85	5,000	170
2012-11-13	87	88	85	86	37,000	172
2012-11-12	89	90	87	87	22,000	174
2012-11-09	89	99	87	89	172,000	178
2012-11-08	86	89	82	89	65,000	178
2012-11-07	86	86	86	86	4,000	172
2012-11-06	85	86	85	86	25,000	172
2012-11-05	87	88	86	88	19,000	176
2012-11-02	87	88	87	87	8,000	174
2012-11-01	89	90	86	88	17,000	176
2012-10-31	87	89	86	89	13,000	178
2012-10-30	87	87	86	86	3,000	172
2012-10-29	85	87	85	87	15,000	174
2012-10-26	87	90	85	86	65,000	172
2012-10-25	83	90	82	87	55,000	174
2012-10-24	85	85	81	83	66,000	166
2012-10-23	85	85	84	85	18,000	170
2012-10-22	85	85	83	84	11,000	168
2012-10-19	83	84	82	84	64,000	168
2012-10-18	86	86	83	84	26,000	168
2012-10-17	85	87	84	86	53,000	172
2012-10-16	80	85	80	84	60,000	168
2012-10-15	81	81	79	79	17,000	158
2012-10-12	81	82	80	81	11,000	162
2012-10-11	81	81	80	80	12,000	160
2012-10-10	82	85	81	81	11,000	162
2012-10-09	84	84	82	82	28,000	164
2012-10-05	82	83	82	83	6,000	166
2012-10-04	84	84	81	82	80,000	164
2012-10-03	85	85	82	83	38,000	166
2012-10-02	89	89	84	87	27,000	174
2012-10-01	90	90	87	87	26,000	174
2012-09-28	91	93	91	92	33,000	184
2012-09-27	94	94	90	91	74,000	182
2012-09-26	88	108	88	93	413,000	186
2012-09-25	89	91	88	89	27,000	178
2012-09-24	88	92	87	89	71,000	178
2012-09-21	90	90	88	88	40,000	176
2012-09-20	90	92	88	89	157,000	178
2012-09-19	102	102	91	93	575,000	186
2012-09-18	86	109	86	109	169,000	218
2012-09-14	78	79	78	79	29,000	158
2012-09-13	77	77	76	76	11,000	152
2012-09-12	77	78	77	78	12,000	156
2012-09-11	76	78	76	78	11,000	156
2012-09-10	77	78	77	77	7,000	154
2012-09-07	79	79	79	79	1,000	158
2012-09-06	77	80	77	77	21,000	154
2012-09-05	76	78	76	77	23,000	154
2012-09-04	77	77	77	77	4,000	154
2012-09-03	78	79	78	79	6,000	158
2012-08-31	81	81	80	80	7,000	160
2012-08-30	80	81	80	81	2,000	162
2012-08-28	81	82	80	80	3,000	160
2012-08-27	82	83	79	81	25,000	162
2012-08-24	82	82	81	82	18,000	164
2012-08-23	81	81	80	81	7,000	162
2012-08-22	82	82	80	81	14,000	162
2012-08-20	81	82	81	82	10,000	164
2012-08-17	81	82	81	81	4,000	162
2012-08-16	83	85	81	82	16,000	164
2012-08-15	80	81	80	81	3,000	162
2012-08-14	80	80	80	80	2,000	160
2012-08-10	81	81	80	80	6,000	160
2012-08-09	80	80	80	80	1,000	160
2012-08-08	82	82	81	81	2,000	162
2012-08-07	82	82	81	81	2,000	162
2012-08-06	81	82	81	82	27,000	164
2012-08-03	83	83	80	80	24,000	160
2012-08-02	84	85	84	84	24,000	168
2012-08-01	86	87	83	84	34,000	168
2012-07-31	90	90	85	88	11,000	176
2012-07-30	91	91	88	90	28,000	180
2012-07-27	91	91	91	91	5,000	182
2012-07-26	91	93	91	91	49,000	182
2012-07-25	90	93	90	91	22,000	182
2012-07-24	92	92	88	90	21,000	180
2012-07-23	94	94	94	94	5,000	188
2012-07-20	97	97	97	97	1,000	194
2012-07-19	89	96	89	96	13,000	192
2012-07-18	90	93	87	93	27,000	186
2012-07-17	92	92	92	92	1,000	184
2012-07-13	91	92	91	91	4,000	182
2012-07-12	91	91	90	91	9,000	182
2012-07-11	93	93	93	93	9,000	186
2012-07-09	94	94	94	94	5,000	188
2012-07-06	95	97	95	97	11,000	194
2012-07-05	95	95	95	95	10,000	190
2012-07-04	98	98	94	95	52,000	190
2012-07-03	100	100	100	100	3,000	200
2012-06-29	100	100	100	100	2,000	200
2012-06-28	99	99	99	99	1,000	198
2012-06-27	98	98	98	98	2,000	196
2012-06-26	101	101	99	101	11,000	202
2012-06-25	96	99	95	99	6,000	198
2012-06-22	97	97	96	96	3,000	192
2012-06-20	100	100	100	100	18,000	200
2012-06-19	95	95	95	95	2,000	190
2012-06-18	92	93	92	93	2,000	186
2012-06-15	92	92	92	92	3,000	184
2012-06-14	93	93	90	92	8,000	184
2012-06-13	92	92	92	92	1,000	184
2012-06-11	90	92	89	92	5,000	184
2012-06-08	90	92	90	92	4,000	184
2012-06-07	91	92	91	91	7,000	182
2012-06-06	88	89	88	89	4,000	178
2012-06-05	90	90	88	90	7,000	180
2012-06-04	92	92	92	92	1,000	184
2012-06-01	97	97	90	97	8,000	194
2012-05-31	90	92	90	92	5,000	184
2012-05-30	92	92	92	92	1,000	184
2012-05-29	95	96	92	92	34,000	184
2012-05-25	98	98	98	98	9,000	196
2012-05-24	92	95	92	95	7,000	190
2012-05-23	93	94	93	94	3,000	188
2012-05-22	94	94	92	92	4,000	184
2012-05-21	90	90	90	90	2,000	180
2012-05-18	90	90	86	86	5,000	172
2012-05-17	87	90	87	90	3,000	180
2012-05-16	90	90	88	88	8,000	176
2012-05-15	93	93	85	87	43,000	174
2012-05-11	98	98	93	95	7,000	190
2012-05-10	95	95	95	95	8,000	190
2012-05-09	100	100	91	96	31,000	192
2012-05-08	100	100	100	100	10,000	200
2012-05-07	106	106	99	100	18,000	200
2012-05-02	107	108	106	106	3,000	212
2012-05-01	112	112	104	108	31,000	216
2012-04-27	114	115	113	115	5,000	230
2012-04-26	112	113	112	112	23,000	224
2012-04-25	111	114	111	114	12,000	228
2012-04-24	114	114	114	114	3,000	228
2012-04-23	113	114	113	114	4,000	228
2012-04-20	111	112	110	112	12,000	224
2012-04-19	112	112	112	112	8,000	224
2012-04-18	114	114	114	114	2,000	228
2012-04-17	114	115	113	115	16,000	230
2012-04-16	115	118	115	118	2,000	236
2012-04-13	115	115	114	115	18,000	230
2012-04-12	117	117	115	116	13,000	232
2012-04-11	115	118	115	117	20,000	234
2012-04-10	125	125	115	115	39,000	230
2012-04-09	125	128	122	126	39,000	252
2012-04-06	117	127	115	122	86,000	244
2012-04-05	120	120	116	116	13,000	232
2012-04-04	125	127	120	121	43,000	242
2012-04-03	125	129	123	124	75,000	248
2012-04-02	119	124	119	123	41,000	246
2012-03-30	116	118	116	118	26,000	236
2012-03-29	116	117	116	117	6,000	234
2012-03-28	116	117	115	117	5,000	234
2012-03-27	118	120	116	118	37,000	236
2012-03-26	119	120	117	120	16,000	240
2012-03-23	119	120	117	120	18,000	240
2012-03-22	118	120	118	119	6,000	238
2012-03-21	120	122	116	119	54,000	238
2012-03-19	117	125	116	119	102,000	238
2012-03-16	117	118	114	115	13,000	230
2012-03-15	116	122	116	117	28,000	234
2012-03-14	114	114	113	114	10,000	228
2012-03-13	115	118	112	115	101,000	230
2012-03-12	122	122	112	116	133,000	232
2012-03-09	125	125	124	124	5,000	248
2012-03-08	124	124	123	124	11,000	248
2012-03-07	123	123	122	123	14,000	246
2012-03-06	130	130	122	127	35,000	254
2012-03-05	138	138	130	130	100,000	260
2012-03-02	129	137	126	134	172,000	268
2012-03-01	126	132	123	123	61,000	246
2012-02-29	119	133	119	128	99,000	256
2012-02-28	123	123	118	121	12,000	242
2012-02-27	120	125	119	125	69,000	250
2012-02-24	122	122	116	118	25,000	236
2012-02-23	115	120	115	120	16,000	240
2012-02-22	116	120	108	115	43,000	230
2012-02-21	113	116	113	116	13,000	232
2012-02-20	116	117	114	115	31,000	230
2012-02-17	113	117	113	114	43,000	228
2012-02-16	110	113	110	113	17,000	226
2012-02-15	114	114	112	114	9,000	228
2012-02-14	114	115	113	114	8,000	228
2012-02-13	114	115	112	114	8,000	228
2012-02-10	113	113	113	113	4,000	226
2012-02-09	114	114	113	113	9,000	226
2012-02-08	116	116	111	115	20,000	230
2012-02-07	117	117	113	115	26,000	230
2012-02-06	115	120	115	117	18,000	234
2012-02-03	122	122	118	119	14,000	238
2012-02-02	123	123	120	121	6,000	242
2012-02-01	125	125	122	122	10,000	244
2012-01-31	126	126	124	125	11,000	250
2012-01-30	127	127	120	123	36,000	246
2012-01-27	117	122	114	122	51,000	244
2012-01-26	130	130	123	123	35,000	246
2012-01-25	117	130	117	129	105,000	258
2012-01-24	113	115	112	115	36,000	230
2012-01-23	110	110	108	110	10,000	220
2012-01-20	105	108	105	107	20,000	214
2012-01-19	108	110	105	110	24,000	220
2012-01-18	110	110	107	108	20,000	216
2012-01-17	111	113	109	109	6,000	218
2012-01-16	112	113	108	109	40,000	218
2012-01-13	109	113	108	112	34,000	224
2012-01-12	105	107	105	107	6,000	214
2012-01-11	108	108	105	105	13,000	210
2012-01-10	107	109	102	109	42,000	218
2012-01-06	101	104	101	103	28,000	206
2012-01-05	101	102	101	102	15,000	204
2012-01-04	102	102	100	101	22,000	202

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