6946 日本アビオニクス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	179	185	179	183	38,000	1,830
2013-12-27	183	183	179	180	65,000	1,800
2013-12-26	172	189	171	184	247,000	1,840
2013-12-25	170	174	168	170	155,000	1,700
2013-12-24	184	184	172	172	115,000	1,720
2013-12-20	185	190	181	182	274,000	1,820
2013-12-19	182	186	178	186	686,000	1,860
2013-12-18	180	181	177	179	59,000	1,790
2013-12-17	178	182	178	178	98,000	1,780
2013-12-16	178	179	176	176	119,000	1,760
2013-12-13	177	178	175	176	104,000	1,760
2013-12-12	175	179	174	175	267,000	1,750
2013-12-11	170	170	168	170	34,000	1,700
2013-12-10	170	170	169	170	55,000	1,700
2013-12-09	169	171	168	168	56,000	1,680
2013-12-06	172	172	169	171	25,000	1,710
2013-12-05	173	175	170	171	51,000	1,710
2013-12-04	177	177	173	173	29,000	1,730
2013-12-03	176	178	174	177	34,000	1,770
2013-12-02	174	179	174	178	92,000	1,780
2013-11-29	173	174	168	174	84,000	1,740
2013-11-28	179	180	171	171	160,000	1,710
2013-11-27	172	183	172	178	347,000	1,780
2013-11-26	174	175	168	171	135,000	1,710
2013-11-25	168	175	166	175	388,000	1,750
2013-11-22	160	160	157	160	107,000	1,600
2013-11-21	152	157	152	157	71,000	1,570
2013-11-20	156	156	153	153	11,000	1,530
2013-11-19	157	157	152	154	22,000	1,540
2013-11-18	152	156	152	156	60,000	1,560
2013-11-15	153	156	152	155	43,000	1,550
2013-11-14	151	155	151	153	34,000	1,530
2013-11-13	151	153	149	151	50,000	1,510
2013-11-12	151	152	150	152	18,000	1,520
2013-11-11	151	151	149	150	10,000	1,500
2013-11-08	149	151	149	149	21,000	1,490
2013-11-07	150	151	149	150	11,000	1,500
2013-11-06	150	154	149	154	28,000	1,540
2013-11-05	153	153	149	149	13,000	1,490
2013-11-01	152	154	150	150	69,000	1,500
2013-10-31	154	155	151	152	28,000	1,520
2013-10-30	154	155	153	153	17,000	1,530
2013-10-29	156	156	153	153	37,000	1,530
2013-10-28	153	155	153	155	23,000	1,550
2013-10-25	154	154	152	152	13,000	1,520
2013-10-24	152	154	150	154	23,000	1,540
2013-10-23	155	155	150	152	73,000	1,520
2013-10-22	156	160	156	157	75,000	1,570
2013-10-21	154	157	152	156	27,000	1,560
2013-10-18	155	155	152	154	17,000	1,540
2013-10-17	159	159	153	157	43,000	1,570
2013-10-16	149	162	149	149	125,000	1,490
2013-10-15	150	150	149	149	10,000	1,490
2013-10-11	149	152	149	149	11,000	1,490
2013-10-10	150	151	147	149	22,000	1,490
2013-10-09	147	149	146	149	4,000	1,490
2013-10-08	147	150	147	150	6,000	1,500
2013-10-07	150	151	148	150	42,000	1,500
2013-10-04	149	151	149	150	22,000	1,500
2013-10-03	150	152	150	152	40,000	1,520
2013-10-02	156	156	151	152	13,000	1,520
2013-10-01	155	155	154	155	11,000	1,550
2013-09-30	156	156	156	156	7,000	1,560
2013-09-27	156	158	156	158	26,000	1,580
2013-09-26	154	157	154	157	29,000	1,570
2013-09-25	160	160	154	154	25,000	1,540
2013-09-24	155	160	152	160	48,000	1,600
2013-09-20	155	156	152	152	37,000	1,520
2013-09-19	155	157	155	155	8,000	1,550
2013-09-18	155	156	153	156	26,000	1,560
2013-09-17	151	154	151	153	32,000	1,530
2013-09-13	153	155	151	152	12,000	1,520
2013-09-12	153	153	149	153	25,000	1,530
2013-09-11	156	156	150	154	53,000	1,540
2013-09-10	160	160	148	155	82,000	1,550
2013-09-09	160	160	157	160	29,000	1,600
2013-09-06	158	160	156	160	15,000	1,600
2013-09-05	158	159	157	159	9,000	1,590
2013-09-04	158	160	156	159	38,000	1,590
2013-09-03	157	159	155	156	9,000	1,560
2013-09-02	157	157	150	157	21,000	1,570
2013-08-30	156	159	154	157	26,000	1,570
2013-08-29	167	167	158	158	34,000	1,580
2013-08-28	167	171	158	166	184,000	1,660
2013-08-27	156	163	155	158	38,000	1,580
2013-08-26	156	156	154	156	14,000	1,560
2013-08-23	156	158	155	156	41,000	1,560
2013-08-22	157	159	154	159	26,000	1,590
2013-08-21	160	160	158	158	11,000	1,580
2013-08-20	160	160	157	160	49,000	1,600
2013-08-19	160	163	158	163	36,000	1,630
2013-08-16	155	161	155	159	21,000	1,590
2013-08-15	160	165	157	157	27,000	1,570
2013-08-14	155	160	155	160	10,000	1,600
2013-08-13	154	155	154	155	6,000	1,550
2013-08-12	155	157	154	154	26,000	1,540
2013-08-09	159	160	156	157	19,000	1,570
2013-08-08	160	161	156	160	18,000	1,600
2013-08-07	165	165	160	160	19,000	1,600
2013-08-06	164	165	162	165	17,000	1,650
2013-08-05	169	169	163	164	44,000	1,640
2013-08-02	161	178	161	171	212,000	1,710
2013-08-01	160	163	151	159	88,000	1,590
2013-07-31	166	166	161	161	26,000	1,610
2013-07-30	164	167	164	167	7,000	1,670
2013-07-29	162	163	158	158	36,000	1,580
2013-07-26	162	166	156	162	74,000	1,620
2013-07-25	170	172	166	166	61,000	1,660
2013-07-24	170	170	163	167	24,000	1,670
2013-07-23	165	168	165	166	25,000	1,660
2013-07-22	172	174	167	169	14,000	1,690
2013-07-19	170	173	159	172	157,000	1,720
2013-07-18	156	179	156	178	255,000	1,780
2013-07-17	152	153	151	153	22,000	1,530
2013-07-16	155	155	151	151	28,000	1,510
2013-07-12	155	155	150	153	30,000	1,530
2013-07-11	153	153	150	153	24,000	1,530
2013-07-10	145	151	145	151	80,000	1,510
2013-07-09	147	150	147	150	6,000	1,500
2013-07-08	152	154	149	150	48,000	1,500
2013-07-05	148	152	148	150	33,000	1,500
2013-07-04	150	153	148	148	19,000	1,480
2013-07-03	145	150	143	150	41,000	1,500
2013-07-02	141	144	140	144	24,000	1,440
2013-07-01	139	145	139	144	15,000	1,440
2013-06-28	135	141	135	137	24,000	1,370
2013-06-27	138	140	132	140	23,000	1,400
2013-06-26	147	150	138	138	55,000	1,380
2013-06-25	146	146	146	146	2,000	1,460
2013-06-24	149	149	146	146	8,000	1,460
2013-06-21	144	149	142	145	13,000	1,450
2013-06-20	150	150	149	149	12,000	1,490
2013-06-19	154	154	151	151	16,000	1,510
2013-06-18	149	153	147	149	15,000	1,490
2013-06-17	140	149	140	149	6,000	1,490
2013-06-14	150	150	142	145	31,000	1,450
2013-06-13	145	145	138	140	20,000	1,400
2013-06-12	140	145	139	145	16,000	1,450
2013-06-11	145	148	145	148	7,000	1,480
2013-06-10	141	145	139	145	15,000	1,450
2013-06-07	140	141	129	136	105,000	1,360
2013-06-06	151	155	145	147	50,000	1,470
2013-06-05	156	168	154	157	134,000	1,570
2013-06-04	145	165	144	155	139,000	1,550
2013-06-03	155	155	145	150	44,000	1,500
2013-05-31	155	159	155	158	20,000	1,580
2013-05-30	163	163	153	155	34,000	1,550
2013-05-29	163	165	160	163	23,000	1,630
2013-05-28	158	164	158	164	20,000	1,640
2013-05-27	160	170	160	162	46,000	1,620
2013-05-24	164	165	159	165	105,000	1,650
2013-05-23	175	178	158	159	128,000	1,590
2013-05-22	174	178	174	174	67,000	1,740
2013-05-21	175	180	172	174	75,000	1,740
2013-05-20	173	176	171	173	184,000	1,730
2013-05-17	163	174	162	174	45,000	1,740
2013-05-16	168	171	149	165	208,000	1,650
2013-05-15	182	183	178	178	82,000	1,780
2013-05-14	184	185	180	184	28,000	1,840
2013-05-13	185	185	178	184	83,000	1,840
2013-05-10	185	187	183	185	45,000	1,850
2013-05-09	191	191	185	185	66,000	1,850
2013-05-08	187	191	184	188	95,000	1,880
2013-05-07	185	196	183	190	217,000	1,900
2013-05-02	179	184	178	183	39,000	1,830
2013-05-01	183	183	178	180	90,000	1,800
2013-04-30	190	190	180	181	255,000	1,810
2013-04-26	197	200	186	198	344,000	1,980
2013-04-25	186	197	185	197	211,000	1,970
2013-04-24	185	188	181	184	125,000	1,840
2013-04-23	181	186	181	185	111,000	1,850
2013-04-22	173	179	171	179	108,000	1,790
2013-04-19	179	182	175	178	75,000	1,780
2013-04-18	184	185	179	182	149,000	1,820
2013-04-17	189	190	185	187	57,000	1,870
2013-04-16	190	192	182	187	84,000	1,870
2013-04-15	182	193	180	192	226,000	1,920
2013-04-12	187	193	180	186	199,000	1,860
2013-04-11	197	210	190	192	543,000	1,920
2013-04-10	225	229	190	193	874,000	1,930
2013-04-09	200	229	188	221	1,002,000	2,210
2013-04-08	189	191	183	190	469,000	1,900
2013-04-05	176	177	170	174	300,000	1,740
2013-04-04	162	172	158	168	373,000	1,680
2013-04-03	152	159	152	155	68,000	1,550
2013-04-02	149	150	134	150	110,000	1,500
2013-04-01	171	173	159	159	266,000	1,590
2013-03-29	156	174	155	163	302,000	1,630
2013-03-28	156	160	149	153	354,000	1,530
2013-03-27	145	156	143	155	486,000	1,550
2013-03-26	140	146	139	146	74,000	1,460
2013-03-25	140	146	139	145	79,000	1,450
2013-03-22	140	141	136	141	47,000	1,410
2013-03-21	140	146	140	141	69,000	1,410
2013-03-19	141	145	139	140	93,000	1,400
2013-03-18	141	142	139	141	86,000	1,410
2013-03-15	136	140	136	137	86,000	1,370
2013-03-14	135	135	132	134	14,000	1,340
2013-03-13	137	137	130	134	75,000	1,340
2013-03-12	139	141	138	139	54,000	1,390
2013-03-11	140	141	137	140	102,000	1,400
2013-03-08	138	138	135	135	122,000	1,350
2013-03-07	133	134	130	133	103,000	1,330
2013-03-06	128	131	128	130	58,000	1,300
2013-03-05	129	129	127	128	35,000	1,280
2013-03-04	131	131	127	129	27,000	1,290
2013-03-01	130	131	127	128	41,000	1,280
2013-02-28	127	134	127	131	75,000	1,310
2013-02-27	123	123	123	123	5,000	1,230
2013-02-26	124	127	123	127	22,000	1,270
2013-02-25	129	129	125	128	36,000	1,280
2013-02-22	127	127	126	127	17,000	1,270
2013-02-21	128	128	124	125	19,000	1,250
2013-02-20	121	125	121	125	13,000	1,250
2013-02-19	124	125	121	121	6,000	1,210
2013-02-18	118	127	118	122	42,000	1,220
2013-02-15	122	127	116	118	79,000	1,180
2013-02-14	124	124	122	123	14,000	1,230
2013-02-13	130	133	122	123	70,000	1,230
2013-02-12	134	141	128	128	132,000	1,280
2013-02-08	135	138	133	133	22,000	1,330
2013-02-07	138	142	134	135	88,000	1,350
2013-02-06	141	149	136	137	465,000	1,370
2013-02-05	134	134	128	130	90,000	1,300
2013-02-04	125	139	124	135	173,000	1,350
2013-02-01	126	126	123	123	80,000	1,230
2013-01-31	131	131	128	129	17,000	1,290
2013-01-30	128	132	127	132	20,000	1,320
2013-01-29	130	132	129	130	45,000	1,300
2013-01-28	130	132	130	130	32,000	1,300
2013-01-25	131	132	126	129	72,000	1,290
2013-01-24	125	136	124	131	69,000	1,310
2013-01-23	129	133	124	124	37,000	1,240
2013-01-22	128	133	128	128	13,000	1,280
2013-01-21	129	131	127	131	28,000	1,310
2013-01-18	137	137	130	133	43,000	1,330
2013-01-17	134	136	128	130	83,000	1,300
2013-01-16	140	143	134	135	80,000	1,350
2013-01-15	137	142	133	141	231,000	1,410
2013-01-11	120	132	120	132	166,000	1,320
2013-01-10	118	124	115	119	86,000	1,190
2013-01-09	115	119	112	116	72,000	1,160
2013-01-08	110	119	110	117	147,000	1,170
2013-01-07	104	109	104	107	41,000	1,070
2013-01-04	103	104	100	104	42,000	1,040

分割・併合履歴： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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