6946 日本アビオニクス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 210 | 211 | 200 | 209 | 579,000 | 2,090 |
| 2014-12-29 | 204 | 247 | 198 | 236 | 4,021,000 | 2,360 |
| 2014-12-26 | 188 | 199 | 188 | 199 | 223,000 | 1,990 |
| 2014-12-25 | 191 | 193 | 187 | 187 | 362,000 | 1,870 |
| 2014-12-24 | 196 | 197 | 193 | 194 | 94,000 | 1,940 |
| 2014-12-22 | 197 | 200 | 195 | 195 | 82,000 | 1,950 |
| 2014-12-19 | 199 | 201 | 197 | 199 | 124,000 | 1,990 |
| 2014-12-18 | 201 | 205 | 198 | 198 | 161,000 | 1,980 |
| 2014-12-17 | 196 | 203 | 195 | 197 | 141,000 | 1,970 |
| 2014-12-16 | 214 | 214 | 198 | 199 | 243,000 | 1,990 |
| 2014-12-15 | 218 | 221 | 215 | 215 | 84,000 | 2,150 |
| 2014-12-12 | 219 | 222 | 219 | 221 | 134,000 | 2,210 |
| 2014-12-11 | 214 | 219 | 214 | 217 | 128,000 | 2,170 |
| 2014-12-10 | 217 | 221 | 214 | 218 | 160,000 | 2,180 |
| 2014-12-09 | 229 | 229 | 218 | 218 | 226,000 | 2,180 |
| 2014-12-08 | 229 | 232 | 228 | 229 | 128,000 | 2,290 |
| 2014-12-05 | 229 | 231 | 229 | 229 | 98,000 | 2,290 |
| 2014-12-04 | 232 | 236 | 228 | 228 | 182,000 | 2,280 |
| 2014-12-03 | 238 | 242 | 232 | 232 | 403,000 | 2,320 |
| 2014-12-02 | 232 | 234 | 231 | 232 | 74,000 | 2,320 |
| 2014-12-01 | 231 | 236 | 231 | 233 | 125,000 | 2,330 |
| 2014-11-28 | 230 | 237 | 228 | 229 | 218,000 | 2,290 |
| 2014-11-27 | 234 | 235 | 227 | 227 | 168,000 | 2,270 |
| 2014-11-26 | 230 | 243 | 227 | 232 | 606,000 | 2,320 |
| 2014-11-25 | 222 | 239 | 217 | 232 | 747,000 | 2,320 |
| 2014-11-21 | 219 | 221 | 216 | 219 | 158,000 | 2,190 |
| 2014-11-20 | 226 | 227 | 219 | 220 | 210,000 | 2,200 |
| 2014-11-19 | 228 | 230 | 222 | 224 | 304,000 | 2,240 |
| 2014-11-18 | 228 | 237 | 224 | 231 | 413,000 | 2,310 |
| 2014-11-17 | 229 | 233 | 222 | 225 | 248,000 | 2,250 |
| 2014-11-14 | 229 | 235 | 226 | 229 | 420,000 | 2,290 |
| 2014-11-13 | 236 | 238 | 232 | 233 | 196,000 | 2,330 |
| 2014-11-12 | 237 | 240 | 233 | 237 | 320,000 | 2,370 |
| 2014-11-11 | 241 | 249 | 240 | 241 | 426,000 | 2,410 |
| 2014-11-10 | 238 | 242 | 235 | 240 | 384,000 | 2,400 |
| 2014-11-07 | 239 | 251 | 233 | 238 | 859,000 | 2,380 |
| 2014-11-06 | 239 | 245 | 232 | 238 | 489,000 | 2,380 |
| 2014-11-05 | 237 | 250 | 236 | 240 | 713,000 | 2,400 |
| 2014-11-04 | 244 | 246 | 230 | 236 | 668,000 | 2,360 |
| 2014-10-31 | 255 | 264 | 243 | 244 | 646,000 | 2,440 |
| 2014-10-30 | 269 | 269 | 251 | 251 | 747,000 | 2,510 |
| 2014-10-29 | 275 | 280 | 265 | 271 | 1,132,000 | 2,710 |
| 2014-10-28 | 291 | 309 | 267 | 283 | 3,215,000 | 2,830 |
| 2014-10-27 | 280 | 316 | 267 | 275 | 7,589,000 | 2,750 |
| 2014-10-24 | 251 | 329 | 251 | 307 | 11,700,000 | 3,070 |
| 2014-10-23 | 261 | 283 | 252 | 255 | 3,099,000 | 2,550 |
| 2014-10-22 | 265 | 266 | 248 | 253 | 1,242,000 | 2,530 |
| 2014-10-21 | 282 | 285 | 263 | 267 | 1,363,000 | 2,670 |
| 2014-10-20 | 300 | 301 | 262 | 285 | 2,682,000 | 2,850 |
| 2014-10-17 | 365 | 394 | 326 | 340 | 7,874,000 | 3,400 |
| 2014-10-16 | 363 | 395 | 352 | 395 | 12,051,000 | 3,950 |
| 2014-10-15 | 373 | 397 | 294 | 315 | 19,510,000 | 3,150 |
| 2014-10-14 | 357 | 373 | 349 | 373 | 6,895,000 | 3,730 |
| 2014-10-10 | 294 | 322 | 272 | 293 | 18,286,000 | 2,930 |
| 2014-10-09 | 257 | 314 | 232 | 288 | 18,036,000 | 2,880 |
| 2014-10-08 | 255 | 281 | 234 | 241 | 5,034,000 | 2,410 |
| 2014-10-07 | 244 | 305 | 238 | 248 | 12,778,000 | 2,480 |
| 2014-10-06 | 266 | 269 | 227 | 228 | 4,465,000 | 2,280 |
| 2014-10-03 | 220 | 290 | 220 | 290 | 13,048,000 | 2,900 |
| 2014-10-02 | 193 | 211 | 190 | 210 | 757,000 | 2,100 |
| 2014-10-01 | 196 | 208 | 193 | 196 | 292,000 | 1,960 |
| 2014-09-30 | 201 | 201 | 191 | 194 | 84,000 | 1,940 |
| 2014-09-29 | 210 | 210 | 199 | 202 | 178,000 | 2,020 |
| 2014-09-26 | 191 | 193 | 190 | 193 | 17,000 | 1,930 |
| 2014-09-25 | 198 | 198 | 192 | 194 | 32,000 | 1,940 |
| 2014-09-24 | 194 | 195 | 192 | 195 | 15,000 | 1,950 |
| 2014-09-22 | 197 | 198 | 195 | 198 | 11,000 | 1,980 |
| 2014-09-19 | 197 | 198 | 193 | 197 | 26,000 | 1,970 |
| 2014-09-18 | 197 | 197 | 195 | 197 | 4,000 | 1,970 |
| 2014-09-17 | 197 | 198 | 195 | 198 | 49,000 | 1,980 |
| 2014-09-16 | 201 | 201 | 197 | 197 | 36,000 | 1,970 |
| 2014-09-12 | 199 | 201 | 198 | 199 | 36,000 | 1,990 |
| 2014-09-11 | 199 | 200 | 198 | 200 | 24,000 | 2,000 |
| 2014-09-10 | 197 | 198 | 196 | 198 | 14,000 | 1,980 |
| 2014-09-09 | 197 | 201 | 197 | 198 | 26,000 | 1,980 |
| 2014-09-08 | 202 | 202 | 199 | 199 | 24,000 | 1,990 |
| 2014-09-05 | 199 | 200 | 197 | 200 | 127,000 | 2,000 |
| 2014-09-04 | 205 | 205 | 200 | 200 | 98,000 | 2,000 |
| 2014-09-03 | 207 | 213 | 205 | 207 | 106,000 | 2,070 |
| 2014-09-02 | 207 | 209 | 202 | 208 | 177,000 | 2,080 |
| 2014-09-01 | 201 | 209 | 201 | 209 | 116,000 | 2,090 |
| 2014-08-29 | 200 | 202 | 195 | 200 | 97,000 | 2,000 |
| 2014-08-28 | 197 | 208 | 196 | 200 | 154,000 | 2,000 |
| 2014-08-27 | 197 | 199 | 192 | 198 | 102,000 | 1,980 |
| 2014-08-26 | 200 | 201 | 196 | 196 | 95,000 | 1,960 |
| 2014-08-25 | 195 | 200 | 192 | 200 | 184,000 | 2,000 |
| 2014-08-22 | 190 | 193 | 190 | 192 | 39,000 | 1,920 |
| 2014-08-21 | 189 | 190 | 189 | 189 | 22,000 | 1,890 |
| 2014-08-20 | 190 | 191 | 188 | 188 | 54,000 | 1,880 |
| 2014-08-19 | 188 | 191 | 188 | 189 | 82,000 | 1,890 |
| 2014-08-18 | 189 | 191 | 187 | 189 | 49,000 | 1,890 |
| 2014-08-15 | 191 | 193 | 188 | 190 | 80,000 | 1,900 |
| 2014-08-14 | 191 | 193 | 188 | 190 | 44,000 | 1,900 |
| 2014-08-13 | 197 | 197 | 187 | 191 | 204,000 | 1,910 |
| 2014-08-12 | 199 | 202 | 192 | 200 | 229,000 | 2,000 |
| 2014-08-11 | 201 | 202 | 192 | 198 | 274,000 | 1,980 |
| 2014-08-08 | 197 | 197 | 179 | 192 | 752,000 | 1,920 |
| 2014-08-07 | 191 | 237 | 186 | 220 | 2,439,000 | 2,200 |
| 2014-08-06 | 184 | 191 | 179 | 191 | 60,000 | 1,910 |
| 2014-08-05 | 184 | 184 | 180 | 184 | 31,000 | 1,840 |
| 2014-08-04 | 188 | 188 | 181 | 183 | 116,000 | 1,830 |
| 2014-08-01 | 179 | 180 | 178 | 178 | 26,000 | 1,780 |
| 2014-07-31 | 183 | 184 | 179 | 179 | 56,000 | 1,790 |
| 2014-07-30 | 183 | 187 | 180 | 184 | 124,000 | 1,840 |
| 2014-07-29 | 186 | 189 | 184 | 188 | 77,000 | 1,880 |
| 2014-07-28 | 187 | 189 | 186 | 188 | 18,000 | 1,880 |
| 2014-07-25 | 189 | 190 | 188 | 189 | 10,000 | 1,890 |
| 2014-07-24 | 191 | 191 | 188 | 188 | 12,000 | 1,880 |
| 2014-07-23 | 190 | 190 | 187 | 187 | 24,000 | 1,870 |
| 2014-07-22 | 189 | 189 | 180 | 187 | 85,000 | 1,870 |
| 2014-07-18 | 194 | 194 | 188 | 191 | 114,000 | 1,910 |
| 2014-07-17 | 189 | 190 | 186 | 187 | 27,000 | 1,870 |
| 2014-07-16 | 190 | 190 | 186 | 187 | 23,000 | 1,870 |
| 2014-07-15 | 187 | 191 | 187 | 190 | 13,000 | 1,900 |
| 2014-07-14 | 183 | 190 | 183 | 190 | 28,000 | 1,900 |
| 2014-07-11 | 188 | 188 | 182 | 185 | 15,000 | 1,850 |
| 2014-07-10 | 191 | 191 | 187 | 188 | 53,000 | 1,880 |
| 2014-07-09 | 191 | 194 | 190 | 193 | 53,000 | 1,930 |
| 2014-07-08 | 198 | 198 | 190 | 194 | 82,000 | 1,940 |
| 2014-07-07 | 189 | 199 | 189 | 194 | 228,000 | 1,940 |
| 2014-07-04 | 192 | 193 | 189 | 190 | 34,000 | 1,900 |
| 2014-07-03 | 190 | 192 | 189 | 191 | 40,000 | 1,910 |
| 2014-07-02 | 193 | 193 | 187 | 189 | 64,000 | 1,890 |
| 2014-07-01 | 187 | 193 | 187 | 192 | 96,000 | 1,920 |
| 2014-06-30 | 184 | 187 | 184 | 187 | 18,000 | 1,870 |
| 2014-06-27 | 188 | 188 | 184 | 184 | 13,000 | 1,840 |
| 2014-06-26 | 185 | 186 | 184 | 186 | 14,000 | 1,860 |
| 2014-06-25 | 186 | 190 | 186 | 186 | 22,000 | 1,860 |
| 2014-06-24 | 188 | 188 | 186 | 186 | 17,000 | 1,860 |
| 2014-06-23 | 185 | 189 | 185 | 188 | 24,000 | 1,880 |
| 2014-06-20 | 184 | 188 | 184 | 186 | 36,000 | 1,860 |
| 2014-06-19 | 183 | 188 | 183 | 185 | 61,000 | 1,850 |
| 2014-06-18 | 183 | 184 | 181 | 184 | 31,000 | 1,840 |
| 2014-06-17 | 180 | 183 | 180 | 183 | 30,000 | 1,830 |
| 2014-06-16 | 182 | 182 | 180 | 181 | 30,000 | 1,810 |
| 2014-06-13 | 183 | 184 | 182 | 183 | 16,000 | 1,830 |
| 2014-06-12 | 184 | 184 | 181 | 182 | 11,000 | 1,820 |
| 2014-06-11 | 182 | 185 | 178 | 185 | 24,000 | 1,850 |
| 2014-06-10 | 185 | 188 | 180 | 185 | 47,000 | 1,850 |
| 2014-06-09 | 188 | 188 | 185 | 185 | 21,000 | 1,850 |
| 2014-06-06 | 188 | 190 | 187 | 188 | 42,000 | 1,880 |
| 2014-06-05 | 187 | 191 | 184 | 188 | 28,000 | 1,880 |
| 2014-06-04 | 191 | 191 | 182 | 185 | 41,000 | 1,850 |
| 2014-06-03 | 183 | 205 | 180 | 189 | 229,000 | 1,890 |
| 2014-06-02 | 175 | 178 | 175 | 177 | 10,000 | 1,770 |
| 2014-05-30 | 176 | 178 | 176 | 176 | 13,000 | 1,760 |
| 2014-05-29 | 174 | 176 | 174 | 176 | 7,000 | 1,760 |
| 2014-05-28 | 174 | 177 | 174 | 177 | 10,000 | 1,770 |
| 2014-05-27 | 174 | 178 | 170 | 175 | 44,000 | 1,750 |
| 2014-05-26 | 170 | 174 | 170 | 174 | 11,000 | 1,740 |
| 2014-05-23 | 170 | 172 | 167 | 172 | 8,000 | 1,720 |
| 2014-05-22 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2014-05-21 | 167 | 167 | 164 | 167 | 10,000 | 1,670 |
| 2014-05-20 | 170 | 170 | 165 | 168 | 12,000 | 1,680 |
| 2014-05-19 | 170 | 172 | 170 | 171 | 8,000 | 1,710 |
| 2014-05-16 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2014-05-15 | 173 | 176 | 173 | 174 | 8,000 | 1,740 |
| 2014-05-14 | 175 | 177 | 174 | 174 | 13,000 | 1,740 |
| 2014-05-13 | 170 | 178 | 170 | 178 | 41,000 | 1,780 |
| 2014-05-12 | 175 | 175 | 171 | 171 | 13,000 | 1,710 |
| 2014-05-09 | 177 | 179 | 175 | 175 | 21,000 | 1,750 |
| 2014-05-08 | 185 | 186 | 177 | 178 | 39,000 | 1,780 |
| 2014-05-07 | 185 | 189 | 184 | 185 | 22,000 | 1,850 |
| 2014-05-02 | 188 | 190 | 186 | 188 | 38,000 | 1,880 |
| 2014-05-01 | 190 | 193 | 188 | 190 | 14,000 | 1,900 |
| 2014-04-30 | 193 | 193 | 189 | 191 | 37,000 | 1,910 |
| 2014-04-28 | 186 | 194 | 182 | 188 | 239,000 | 1,880 |
| 2014-04-25 | 216 | 216 | 209 | 209 | 47,000 | 2,090 |
| 2014-04-24 | 209 | 220 | 209 | 217 | 93,000 | 2,170 |
| 2014-04-23 | 206 | 209 | 206 | 209 | 5,000 | 2,090 |
| 2014-04-22 | 208 | 208 | 206 | 206 | 13,000 | 2,060 |
| 2014-04-21 | 211 | 214 | 207 | 210 | 43,000 | 2,100 |
| 2014-04-18 | 207 | 212 | 202 | 212 | 63,000 | 2,120 |
| 2014-04-17 | 206 | 206 | 204 | 206 | 33,000 | 2,060 |
| 2014-04-16 | 205 | 206 | 195 | 205 | 35,000 | 2,050 |
| 2014-04-15 | 195 | 205 | 195 | 203 | 71,000 | 2,030 |
| 2014-04-14 | 196 | 198 | 193 | 198 | 27,000 | 1,980 |
| 2014-04-11 | 195 | 196 | 190 | 195 | 60,000 | 1,950 |
| 2014-04-10 | 198 | 199 | 196 | 196 | 19,000 | 1,960 |
| 2014-04-09 | 201 | 201 | 196 | 198 | 30,000 | 1,980 |
| 2014-04-08 | 197 | 201 | 197 | 199 | 17,000 | 1,990 |
| 2014-04-07 | 196 | 201 | 196 | 198 | 26,000 | 1,980 |
| 2014-04-04 | 200 | 205 | 198 | 200 | 45,000 | 2,000 |
| 2014-04-03 | 203 | 206 | 199 | 201 | 18,000 | 2,010 |
| 2014-04-02 | 205 | 205 | 201 | 202 | 21,000 | 2,020 |
| 2014-04-01 | 194 | 201 | 194 | 201 | 40,000 | 2,010 |
| 2014-03-31 | 192 | 195 | 186 | 194 | 46,000 | 1,940 |
| 2014-03-28 | 190 | 192 | 185 | 192 | 22,000 | 1,920 |
| 2014-03-27 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-03-26 | 193 | 193 | 188 | 190 | 22,000 | 1,900 |
| 2014-03-25 | 194 | 194 | 188 | 190 | 33,000 | 1,900 |
| 2014-03-24 | 185 | 192 | 185 | 191 | 16,000 | 1,910 |
| 2014-03-20 | 192 | 192 | 183 | 188 | 50,000 | 1,880 |
| 2014-03-19 | 197 | 197 | 192 | 194 | 23,000 | 1,940 |
| 2014-03-18 | 192 | 194 | 191 | 192 | 18,000 | 1,920 |
| 2014-03-17 | 195 | 195 | 190 | 190 | 16,000 | 1,900 |
| 2014-03-14 | 191 | 196 | 190 | 194 | 82,000 | 1,940 |
| 2014-03-13 | 205 | 206 | 196 | 196 | 55,000 | 1,960 |
| 2014-03-12 | 209 | 209 | 202 | 205 | 32,000 | 2,050 |
| 2014-03-11 | 209 | 215 | 209 | 212 | 21,000 | 2,120 |
| 2014-03-10 | 210 | 213 | 205 | 211 | 68,000 | 2,110 |
| 2014-03-07 | 215 | 215 | 209 | 211 | 70,000 | 2,110 |
| 2014-03-06 | 229 | 229 | 210 | 211 | 243,000 | 2,110 |
| 2014-03-05 | 218 | 236 | 217 | 223 | 671,000 | 2,230 |
| 2014-03-04 | 219 | 225 | 210 | 224 | 238,000 | 2,240 |
| 2014-03-03 | 214 | 220 | 208 | 219 | 330,000 | 2,190 |
| 2014-02-28 | 210 | 211 | 203 | 207 | 130,000 | 2,070 |
| 2014-02-27 | 195 | 208 | 192 | 208 | 192,000 | 2,080 |
| 2014-02-26 | 195 | 195 | 192 | 194 | 8,000 | 1,940 |
| 2014-02-25 | 192 | 194 | 191 | 191 | 18,000 | 1,910 |
| 2014-02-24 | 191 | 194 | 191 | 192 | 16,000 | 1,920 |
| 2014-02-21 | 192 | 194 | 190 | 190 | 63,000 | 1,900 |
| 2014-02-20 | 191 | 195 | 189 | 190 | 47,000 | 1,900 |
| 2014-02-19 | 191 | 191 | 190 | 191 | 6,000 | 1,910 |
| 2014-02-18 | 188 | 196 | 188 | 196 | 14,000 | 1,960 |
| 2014-02-17 | 188 | 190 | 185 | 189 | 25,000 | 1,890 |
| 2014-02-14 | 197 | 198 | 193 | 193 | 39,000 | 1,930 |
| 2014-02-13 | 198 | 199 | 194 | 199 | 20,000 | 1,990 |
| 2014-02-12 | 198 | 198 | 194 | 194 | 7,000 | 1,940 |
| 2014-02-10 | 194 | 198 | 194 | 198 | 28,000 | 1,980 |
| 2014-02-07 | 192 | 195 | 191 | 193 | 45,000 | 1,930 |
| 2014-02-06 | 183 | 190 | 180 | 190 | 49,000 | 1,900 |
| 2014-02-05 | 175 | 180 | 175 | 180 | 46,000 | 1,800 |
| 2014-02-04 | 170 | 177 | 170 | 172 | 81,000 | 1,720 |
| 2014-02-03 | 188 | 190 | 182 | 185 | 62,000 | 1,850 |
| 2014-01-31 | 200 | 200 | 190 | 194 | 69,000 | 1,940 |
| 2014-01-30 | 198 | 198 | 192 | 195 | 45,000 | 1,950 |
| 2014-01-29 | 202 | 203 | 195 | 202 | 76,000 | 2,020 |
| 2014-01-28 | 199 | 203 | 194 | 203 | 68,000 | 2,030 |
| 2014-01-27 | 190 | 199 | 190 | 195 | 71,000 | 1,950 |
| 2014-01-24 | 200 | 205 | 198 | 200 | 64,000 | 2,000 |
| 2014-01-23 | 206 | 209 | 198 | 200 | 94,000 | 2,000 |
| 2014-01-22 | 220 | 220 | 207 | 209 | 145,000 | 2,090 |
| 2014-01-21 | 225 | 226 | 216 | 218 | 138,000 | 2,180 |
| 2014-01-20 | 220 | 231 | 215 | 223 | 450,000 | 2,230 |
| 2014-01-17 | 206 | 209 | 206 | 209 | 103,000 | 2,090 |
| 2014-01-16 | 205 | 206 | 202 | 206 | 161,000 | 2,060 |
| 2014-01-15 | 198 | 204 | 195 | 204 | 189,000 | 2,040 |
| 2014-01-14 | 195 | 197 | 193 | 194 | 93,000 | 1,940 |
| 2014-01-10 | 194 | 196 | 191 | 196 | 96,000 | 1,960 |
| 2014-01-09 | 188 | 194 | 187 | 194 | 170,000 | 1,940 |
| 2014-01-08 | 186 | 188 | 184 | 188 | 112,000 | 1,880 |
| 2014-01-07 | 184 | 185 | 181 | 185 | 43,000 | 1,850 |
| 2014-01-06 | 186 | 186 | 178 | 182 | 64,000 | 1,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
