6946 日本アビオニクス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 188 | 192 | 188 | 190 | 201,000 | 1,900 |
| 2015-12-29 | 183 | 186 | 182 | 186 | 57,000 | 1,860 |
| 2015-12-28 | 184 | 186 | 181 | 185 | 89,000 | 1,850 |
| 2015-12-25 | 180 | 181 | 178 | 179 | 136,000 | 1,790 |
| 2015-12-24 | 190 | 190 | 181 | 181 | 338,000 | 1,810 |
| 2015-12-22 | 181 | 196 | 181 | 186 | 421,000 | 1,860 |
| 2015-12-21 | 182 | 185 | 181 | 181 | 123,000 | 1,810 |
| 2015-12-18 | 190 | 191 | 184 | 184 | 164,000 | 1,840 |
| 2015-12-17 | 190 | 196 | 183 | 190 | 458,000 | 1,900 |
| 2015-12-16 | 178 | 188 | 177 | 188 | 272,000 | 1,880 |
| 2015-12-15 | 180 | 181 | 175 | 175 | 147,000 | 1,750 |
| 2015-12-14 | 179 | 182 | 179 | 181 | 77,000 | 1,810 |
| 2015-12-11 | 182 | 184 | 181 | 183 | 41,000 | 1,830 |
| 2015-12-10 | 185 | 185 | 181 | 182 | 43,000 | 1,820 |
| 2015-12-09 | 184 | 184 | 182 | 184 | 30,000 | 1,840 |
| 2015-12-08 | 186 | 186 | 184 | 185 | 131,000 | 1,850 |
| 2015-12-07 | 191 | 191 | 187 | 188 | 111,000 | 1,880 |
| 2015-12-04 | 185 | 188 | 184 | 188 | 62,000 | 1,880 |
| 2015-12-03 | 187 | 188 | 186 | 187 | 69,000 | 1,870 |
| 2015-12-02 | 189 | 189 | 187 | 189 | 55,000 | 1,890 |
| 2015-12-01 | 186 | 190 | 185 | 188 | 159,000 | 1,880 |
| 2015-11-30 | 191 | 195 | 185 | 186 | 177,000 | 1,860 |
| 2015-11-27 | 195 | 195 | 191 | 194 | 68,000 | 1,940 |
| 2015-11-26 | 189 | 195 | 189 | 194 | 193,000 | 1,940 |
| 2015-11-25 | 188 | 188 | 185 | 187 | 74,000 | 1,870 |
| 2015-11-24 | 187 | 188 | 185 | 186 | 88,000 | 1,860 |
| 2015-11-20 | 186 | 186 | 185 | 186 | 38,000 | 1,860 |
| 2015-11-19 | 188 | 190 | 185 | 187 | 77,000 | 1,870 |
| 2015-11-18 | 186 | 190 | 186 | 190 | 69,000 | 1,900 |
| 2015-11-17 | 187 | 188 | 186 | 186 | 33,000 | 1,860 |
| 2015-11-16 | 192 | 194 | 185 | 187 | 112,000 | 1,870 |
| 2015-11-13 | 183 | 184 | 182 | 183 | 18,000 | 1,830 |
| 2015-11-12 | 186 | 186 | 184 | 184 | 20,000 | 1,840 |
| 2015-11-11 | 185 | 187 | 185 | 186 | 34,000 | 1,860 |
| 2015-11-10 | 184 | 186 | 184 | 184 | 29,000 | 1,840 |
| 2015-11-09 | 181 | 186 | 180 | 185 | 41,000 | 1,850 |
| 2015-11-06 | 179 | 183 | 178 | 182 | 57,000 | 1,820 |
| 2015-11-05 | 183 | 183 | 177 | 179 | 137,000 | 1,790 |
| 2015-11-04 | 185 | 185 | 183 | 184 | 40,000 | 1,840 |
| 2015-11-02 | 185 | 187 | 184 | 185 | 49,000 | 1,850 |
| 2015-10-30 | 186 | 192 | 185 | 188 | 77,000 | 1,880 |
| 2015-10-29 | 189 | 189 | 185 | 189 | 33,000 | 1,890 |
| 2015-10-28 | 195 | 195 | 187 | 190 | 63,000 | 1,900 |
| 2015-10-27 | 185 | 194 | 185 | 194 | 183,000 | 1,940 |
| 2015-10-26 | 189 | 189 | 184 | 184 | 60,000 | 1,840 |
| 2015-10-23 | 182 | 184 | 182 | 184 | 18,000 | 1,840 |
| 2015-10-22 | 185 | 185 | 181 | 182 | 15,000 | 1,820 |
| 2015-10-21 | 184 | 184 | 183 | 183 | 4,000 | 1,830 |
| 2015-10-20 | 185 | 185 | 182 | 184 | 25,000 | 1,840 |
| 2015-10-19 | 183 | 184 | 182 | 184 | 15,000 | 1,840 |
| 2015-10-16 | 181 | 182 | 180 | 182 | 29,000 | 1,820 |
| 2015-10-15 | 179 | 184 | 179 | 180 | 33,000 | 1,800 |
| 2015-10-14 | 180 | 180 | 178 | 178 | 25,000 | 1,780 |
| 2015-10-13 | 180 | 183 | 178 | 181 | 77,000 | 1,810 |
| 2015-10-09 | 180 | 180 | 175 | 177 | 40,000 | 1,770 |
| 2015-10-08 | 178 | 182 | 177 | 177 | 39,000 | 1,770 |
| 2015-10-07 | 175 | 179 | 175 | 178 | 30,000 | 1,780 |
| 2015-10-06 | 175 | 177 | 175 | 175 | 50,000 | 1,750 |
| 2015-10-05 | 172 | 175 | 172 | 174 | 64,000 | 1,740 |
| 2015-10-02 | 170 | 172 | 170 | 172 | 21,000 | 1,720 |
| 2015-10-01 | 171 | 171 | 169 | 170 | 113,000 | 1,700 |
| 2015-09-30 | 173 | 177 | 170 | 170 | 109,000 | 1,700 |
| 2015-09-29 | 178 | 179 | 171 | 172 | 66,000 | 1,720 |
| 2015-09-28 | 182 | 182 | 179 | 180 | 25,000 | 1,800 |
| 2015-09-25 | 183 | 184 | 179 | 182 | 59,000 | 1,820 |
| 2015-09-24 | 190 | 190 | 181 | 181 | 72,000 | 1,810 |
| 2015-09-18 | 190 | 193 | 188 | 192 | 89,000 | 1,920 |
| 2015-09-17 | 191 | 191 | 187 | 189 | 61,000 | 1,890 |
| 2015-09-16 | 184 | 191 | 184 | 191 | 133,000 | 1,910 |
| 2015-09-15 | 187 | 187 | 183 | 183 | 53,000 | 1,830 |
| 2015-09-14 | 180 | 196 | 178 | 187 | 329,000 | 1,870 |
| 2015-09-11 | 183 | 183 | 180 | 180 | 23,000 | 1,800 |
| 2015-09-10 | 177 | 182 | 177 | 178 | 28,000 | 1,780 |
| 2015-09-09 | 177 | 181 | 177 | 179 | 37,000 | 1,790 |
| 2015-09-08 | 177 | 178 | 171 | 172 | 65,000 | 1,720 |
| 2015-09-07 | 174 | 180 | 174 | 178 | 26,000 | 1,780 |
| 2015-09-04 | 188 | 189 | 178 | 181 | 45,000 | 1,810 |
| 2015-09-03 | 188 | 190 | 187 | 187 | 18,000 | 1,870 |
| 2015-09-02 | 183 | 191 | 181 | 185 | 53,000 | 1,850 |
| 2015-09-01 | 188 | 194 | 187 | 188 | 40,000 | 1,880 |
| 2015-08-31 | 193 | 194 | 188 | 191 | 76,000 | 1,910 |
| 2015-08-28 | 183 | 189 | 183 | 188 | 49,000 | 1,880 |
| 2015-08-27 | 186 | 187 | 180 | 182 | 55,000 | 1,820 |
| 2015-08-26 | 170 | 179 | 169 | 178 | 158,000 | 1,780 |
| 2015-08-25 | 166 | 185 | 160 | 171 | 285,000 | 1,710 |
| 2015-08-24 | 198 | 200 | 177 | 181 | 338,000 | 1,810 |
| 2015-08-21 | 206 | 206 | 203 | 204 | 180,000 | 2,040 |
| 2015-08-20 | 209 | 212 | 207 | 207 | 71,000 | 2,070 |
| 2015-08-19 | 214 | 217 | 211 | 212 | 141,000 | 2,120 |
| 2015-08-18 | 209 | 210 | 208 | 210 | 33,000 | 2,100 |
| 2015-08-17 | 210 | 213 | 206 | 209 | 141,000 | 2,090 |
| 2015-08-14 | 204 | 205 | 202 | 204 | 20,000 | 2,040 |
| 2015-08-13 | 205 | 205 | 203 | 203 | 48,000 | 2,030 |
| 2015-08-12 | 204 | 205 | 203 | 204 | 49,000 | 2,040 |
| 2015-08-11 | 205 | 205 | 204 | 205 | 60,000 | 2,050 |
| 2015-08-10 | 207 | 208 | 204 | 204 | 111,000 | 2,040 |
| 2015-08-07 | 204 | 220 | 202 | 206 | 655,000 | 2,060 |
| 2015-08-06 | 208 | 208 | 204 | 204 | 65,000 | 2,040 |
| 2015-08-05 | 206 | 209 | 205 | 206 | 83,000 | 2,060 |
| 2015-08-04 | 206 | 209 | 205 | 205 | 30,000 | 2,050 |
| 2015-08-03 | 205 | 206 | 204 | 205 | 70,000 | 2,050 |
| 2015-07-31 | 211 | 211 | 205 | 205 | 94,000 | 2,050 |
| 2015-07-30 | 211 | 211 | 206 | 208 | 61,000 | 2,080 |
| 2015-07-29 | 212 | 212 | 207 | 208 | 100,000 | 2,080 |
| 2015-07-28 | 213 | 216 | 206 | 213 | 163,000 | 2,130 |
| 2015-07-27 | 219 | 219 | 213 | 213 | 65,000 | 2,130 |
| 2015-07-24 | 220 | 225 | 217 | 217 | 175,000 | 2,170 |
| 2015-07-23 | 216 | 219 | 213 | 215 | 88,000 | 2,150 |
| 2015-07-22 | 217 | 217 | 213 | 213 | 30,000 | 2,130 |
| 2015-07-21 | 217 | 218 | 211 | 215 | 89,000 | 2,150 |
| 2015-07-17 | 221 | 224 | 217 | 217 | 103,000 | 2,170 |
| 2015-07-16 | 226 | 226 | 219 | 219 | 185,000 | 2,190 |
| 2015-07-15 | 215 | 229 | 214 | 219 | 456,000 | 2,190 |
| 2015-07-14 | 210 | 215 | 210 | 215 | 91,000 | 2,150 |
| 2015-07-13 | 205 | 210 | 204 | 210 | 86,000 | 2,100 |
| 2015-07-10 | 204 | 206 | 203 | 205 | 70,000 | 2,050 |
| 2015-07-09 | 202 | 205 | 196 | 203 | 275,000 | 2,030 |
| 2015-07-08 | 213 | 216 | 208 | 208 | 147,000 | 2,080 |
| 2015-07-07 | 211 | 216 | 210 | 213 | 79,000 | 2,130 |
| 2015-07-06 | 211 | 219 | 210 | 211 | 128,000 | 2,110 |
| 2015-07-03 | 217 | 217 | 213 | 213 | 86,000 | 2,130 |
| 2015-07-02 | 217 | 220 | 214 | 214 | 288,000 | 2,140 |
| 2015-07-01 | 213 | 233 | 210 | 222 | 1,531,000 | 2,220 |
| 2015-06-30 | 208 | 228 | 207 | 212 | 815,000 | 2,120 |
| 2015-06-29 | 212 | 216 | 206 | 208 | 352,000 | 2,080 |
| 2015-06-26 | 221 | 224 | 218 | 219 | 194,000 | 2,190 |
| 2015-06-25 | 218 | 220 | 217 | 217 | 73,000 | 2,170 |
| 2015-06-24 | 218 | 221 | 215 | 218 | 280,000 | 2,180 |
| 2015-06-23 | 223 | 225 | 220 | 220 | 181,000 | 2,200 |
| 2015-06-22 | 224 | 224 | 219 | 223 | 368,000 | 2,230 |
| 2015-06-19 | 235 | 238 | 225 | 229 | 384,000 | 2,290 |
| 2015-06-18 | 242 | 242 | 230 | 232 | 682,000 | 2,320 |
| 2015-06-17 | 245 | 250 | 242 | 245 | 408,000 | 2,450 |
| 2015-06-16 | 256 | 260 | 244 | 247 | 1,687,000 | 2,470 |
| 2015-06-15 | 253 | 275 | 248 | 253 | 4,175,000 | 2,530 |
| 2015-06-12 | 242 | 246 | 238 | 239 | 488,000 | 2,390 |
| 2015-06-11 | 241 | 245 | 236 | 241 | 726,000 | 2,410 |
| 2015-06-10 | 245 | 254 | 236 | 238 | 2,335,000 | 2,380 |
| 2015-06-09 | 242 | 256 | 234 | 242 | 2,339,000 | 2,420 |
| 2015-06-08 | 258 | 314 | 248 | 253 | 3,786,000 | 2,530 |
| 2015-06-05 | 266 | 277 | 257 | 263 | 2,296,000 | 2,630 |
| 2015-06-04 | 298 | 307 | 260 | 260 | 9,013,000 | 2,600 |
| 2015-06-03 | 235 | 310 | 234 | 310 | 25,771,000 | 3,100 |
| 2015-06-02 | 213 | 239 | 213 | 230 | 2,904,000 | 2,300 |
| 2015-06-01 | 208 | 212 | 207 | 212 | 309,000 | 2,120 |
| 2015-05-29 | 202 | 229 | 201 | 212 | 2,024,000 | 2,120 |
| 2015-05-28 | 201 | 202 | 200 | 202 | 82,000 | 2,020 |
| 2015-05-27 | 201 | 202 | 201 | 202 | 35,000 | 2,020 |
| 2015-05-26 | 201 | 202 | 201 | 202 | 86,000 | 2,020 |
| 2015-05-25 | 202 | 203 | 201 | 201 | 79,000 | 2,010 |
| 2015-05-22 | 202 | 203 | 201 | 201 | 24,000 | 2,010 |
| 2015-05-21 | 203 | 204 | 202 | 202 | 45,000 | 2,020 |
| 2015-05-20 | 201 | 204 | 201 | 203 | 72,000 | 2,030 |
| 2015-05-19 | 203 | 203 | 201 | 201 | 166,000 | 2,010 |
| 2015-05-18 | 208 | 210 | 203 | 203 | 300,000 | 2,030 |
| 2015-05-15 | 204 | 204 | 201 | 201 | 69,000 | 2,010 |
| 2015-05-14 | 202 | 208 | 201 | 203 | 209,000 | 2,030 |
| 2015-05-13 | 201 | 202 | 201 | 202 | 46,000 | 2,020 |
| 2015-05-12 | 202 | 202 | 201 | 202 | 68,000 | 2,020 |
| 2015-05-11 | 201 | 204 | 201 | 202 | 101,000 | 2,020 |
| 2015-05-08 | 202 | 204 | 201 | 203 | 93,000 | 2,030 |
| 2015-05-07 | 210 | 210 | 201 | 201 | 285,000 | 2,010 |
| 2015-05-01 | 200 | 200 | 198 | 200 | 42,000 | 2,000 |
| 2015-04-30 | 201 | 202 | 198 | 199 | 172,000 | 1,990 |
| 2015-04-28 | 204 | 204 | 200 | 202 | 159,000 | 2,020 |
| 2015-04-27 | 203 | 206 | 203 | 206 | 144,000 | 2,060 |
| 2015-04-24 | 207 | 208 | 205 | 206 | 102,000 | 2,060 |
| 2015-04-23 | 207 | 209 | 206 | 207 | 66,000 | 2,070 |
| 2015-04-22 | 205 | 207 | 204 | 207 | 137,000 | 2,070 |
| 2015-04-21 | 204 | 205 | 204 | 205 | 39,000 | 2,050 |
| 2015-04-20 | 203 | 206 | 203 | 204 | 71,000 | 2,040 |
| 2015-04-17 | 203 | 205 | 203 | 204 | 75,000 | 2,040 |
| 2015-04-16 | 206 | 206 | 203 | 204 | 155,000 | 2,040 |
| 2015-04-15 | 206 | 211 | 204 | 205 | 187,000 | 2,050 |
| 2015-04-14 | 203 | 208 | 203 | 206 | 96,000 | 2,060 |
| 2015-04-13 | 206 | 208 | 203 | 204 | 270,000 | 2,040 |
| 2015-04-10 | 209 | 209 | 206 | 207 | 75,000 | 2,070 |
| 2015-04-09 | 213 | 213 | 206 | 209 | 281,000 | 2,090 |
| 2015-04-08 | 232 | 237 | 210 | 212 | 1,578,000 | 2,120 |
| 2015-04-07 | 201 | 205 | 201 | 201 | 33,000 | 2,010 |
| 2015-04-06 | 202 | 202 | 200 | 201 | 41,000 | 2,010 |
| 2015-04-03 | 202 | 203 | 200 | 201 | 41,000 | 2,010 |
| 2015-04-02 | 203 | 204 | 201 | 201 | 59,000 | 2,010 |
| 2015-04-01 | 203 | 204 | 203 | 203 | 26,000 | 2,030 |
| 2015-03-31 | 202 | 206 | 201 | 203 | 188,000 | 2,030 |
| 2015-03-30 | 204 | 204 | 201 | 202 | 46,000 | 2,020 |
| 2015-03-27 | 208 | 209 | 204 | 204 | 165,000 | 2,040 |
| 2015-03-26 | 205 | 217 | 205 | 209 | 695,000 | 2,090 |
| 2015-03-25 | 207 | 207 | 205 | 207 | 31,000 | 2,070 |
| 2015-03-24 | 207 | 209 | 206 | 208 | 64,000 | 2,080 |
| 2015-03-23 | 209 | 209 | 206 | 208 | 46,000 | 2,080 |
| 2015-03-20 | 205 | 208 | 205 | 208 | 52,000 | 2,080 |
| 2015-03-19 | 209 | 209 | 205 | 206 | 61,000 | 2,060 |
| 2015-03-18 | 209 | 209 | 206 | 209 | 71,000 | 2,090 |
| 2015-03-17 | 211 | 211 | 206 | 209 | 119,000 | 2,090 |
| 2015-03-16 | 214 | 215 | 205 | 211 | 392,000 | 2,110 |
| 2015-03-13 | 210 | 210 | 205 | 206 | 113,000 | 2,060 |
| 2015-03-12 | 210 | 210 | 206 | 209 | 141,000 | 2,090 |
| 2015-03-11 | 202 | 207 | 202 | 205 | 98,000 | 2,050 |
| 2015-03-10 | 206 | 207 | 203 | 204 | 53,000 | 2,040 |
| 2015-03-09 | 206 | 207 | 204 | 206 | 51,000 | 2,060 |
| 2015-03-06 | 206 | 208 | 206 | 207 | 41,000 | 2,070 |
| 2015-03-05 | 208 | 209 | 206 | 207 | 56,000 | 2,070 |
| 2015-03-04 | 208 | 211 | 208 | 208 | 48,000 | 2,080 |
| 2015-03-03 | 209 | 209 | 207 | 209 | 50,000 | 2,090 |
| 2015-03-02 | 211 | 211 | 206 | 210 | 130,000 | 2,100 |
| 2015-02-27 | 211 | 212 | 210 | 211 | 33,000 | 2,110 |
| 2015-02-26 | 212 | 212 | 209 | 212 | 79,000 | 2,120 |
| 2015-02-25 | 210 | 212 | 208 | 212 | 90,000 | 2,120 |
| 2015-02-24 | 210 | 211 | 209 | 209 | 63,000 | 2,090 |
| 2015-02-23 | 212 | 213 | 208 | 209 | 158,000 | 2,090 |
| 2015-02-20 | 215 | 216 | 209 | 213 | 199,000 | 2,130 |
| 2015-02-19 | 229 | 240 | 216 | 216 | 1,085,000 | 2,160 |
| 2015-02-18 | 207 | 225 | 206 | 215 | 760,000 | 2,150 |
| 2015-02-17 | 202 | 208 | 202 | 207 | 69,000 | 2,070 |
| 2015-02-16 | 204 | 205 | 200 | 204 | 88,000 | 2,040 |
| 2015-02-13 | 205 | 206 | 201 | 202 | 70,000 | 2,020 |
| 2015-02-12 | 208 | 208 | 203 | 205 | 80,000 | 2,050 |
| 2015-02-10 | 209 | 210 | 205 | 208 | 72,000 | 2,080 |
| 2015-02-09 | 207 | 209 | 206 | 209 | 38,000 | 2,090 |
| 2015-02-06 | 207 | 208 | 206 | 206 | 68,000 | 2,060 |
| 2015-02-05 | 211 | 213 | 207 | 208 | 59,000 | 2,080 |
| 2015-02-04 | 208 | 211 | 208 | 208 | 50,000 | 2,080 |
| 2015-02-03 | 214 | 214 | 207 | 208 | 182,000 | 2,080 |
| 2015-02-02 | 206 | 227 | 205 | 217 | 491,000 | 2,170 |
| 2015-01-30 | 202 | 208 | 202 | 205 | 107,000 | 2,050 |
| 2015-01-29 | 206 | 206 | 200 | 200 | 125,000 | 2,000 |
| 2015-01-28 | 206 | 207 | 203 | 205 | 169,000 | 2,050 |
| 2015-01-27 | 210 | 218 | 200 | 205 | 830,000 | 2,050 |
| 2015-01-26 | 214 | 219 | 213 | 217 | 97,000 | 2,170 |
| 2015-01-23 | 214 | 215 | 213 | 213 | 40,000 | 2,130 |
| 2015-01-22 | 217 | 218 | 210 | 216 | 149,000 | 2,160 |
| 2015-01-21 | 220 | 222 | 217 | 219 | 93,000 | 2,190 |
| 2015-01-20 | 223 | 223 | 218 | 220 | 100,000 | 2,200 |
| 2015-01-19 | 222 | 228 | 220 | 223 | 94,000 | 2,230 |
| 2015-01-16 | 225 | 229 | 220 | 221 | 115,000 | 2,210 |
| 2015-01-15 | 218 | 226 | 216 | 223 | 194,000 | 2,230 |
| 2015-01-14 | 220 | 221 | 216 | 220 | 82,000 | 2,200 |
| 2015-01-13 | 214 | 233 | 212 | 219 | 261,000 | 2,190 |
| 2015-01-09 | 226 | 226 | 215 | 215 | 368,000 | 2,150 |
| 2015-01-08 | 241 | 246 | 225 | 228 | 743,000 | 2,280 |
| 2015-01-07 | 201 | 259 | 199 | 250 | 3,396,000 | 2,500 |
| 2015-01-06 | 205 | 207 | 199 | 200 | 204,000 | 2,000 |
| 2015-01-05 | 207 | 207 | 203 | 204 | 209,000 | 2,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
