1. HOME >
  2. 株価時系列 >
  3. 6946 >
  4. 2016年

6946 日本アビオニクス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3020520720420520,0002,050
2016-12-2921021020620651,0002,060
2016-12-2820621220621070,0002,100
2016-12-27205208204205133,0002,050
2016-12-26212212204207166,0002,070
2016-12-22220220212214228,0002,140
2016-12-21221223220220105,0002,200
2016-12-2022022522022495,0002,240
2016-12-19228228221222122,0002,220
2016-12-16230230221224252,0002,240
2016-12-15240241231232228,0002,320
2016-12-14232241232238260,0002,380
2016-12-13225240225232487,0002,320
2016-12-12222227222226217,0002,260
2016-12-09232232219219296,0002,190
2016-12-08239243227232269,0002,320
2016-12-07226241225239450,0002,390
2016-12-06222225219223169,0002,230
2016-12-05217225216219380,0002,190
2016-12-022082502082252,306,0002,250
2016-12-01213216209209187,0002,090
2016-11-30214221212212406,0002,120
2016-11-29205216202215647,0002,150
2016-11-28196205196205219,0002,050
2016-11-25196203196198224,0001,980
2016-11-2419519719419573,0001,950
2016-11-22195198192196138,0001,960
2016-11-21202204190197201,0001,970
2016-11-18197207193201390,0002,010
2016-11-17199199192194205,0001,940
2016-11-16206206195197390,0001,970
2016-11-15185203183195795,0001,950
2016-11-14181188178184308,0001,840
2016-11-11187187176179371,0001,790
2016-11-10190196178182841,0001,820
2016-11-091712071681902,357,0001,900
2016-11-0817017016917033,0001,700
2016-11-07173173169169105,0001,690
2016-11-0417617617217251,0001,720
2016-11-0217517817317459,0001,740
2016-11-0117617617217652,0001,760
2016-10-31177179173176142,0001,760
2016-10-28179180178180110,0001,800
2016-10-2717817917717929,0001,790
2016-10-2617717817617717,0001,770
2016-10-2517817917717739,0001,770
2016-10-2417917917817822,0001,780
2016-10-2117817917717765,0001,770
2016-10-2017817817717718,0001,770
2016-10-1917617717617627,0001,760
2016-10-1817617717517633,0001,760
2016-10-1717617717517724,0001,770
2016-10-1417517717417621,0001,760
2016-10-1317617617417533,0001,750
2016-10-1217617617417626,0001,760
2016-10-1117817817617653,0001,760
2016-10-0717617817517618,0001,760
2016-10-0617517717417739,0001,770
2016-10-0517617717517525,0001,750
2016-10-0417717717517519,0001,750
2016-10-0317517717417628,0001,760
2016-09-3017617617417441,0001,740
2016-09-2917517717417623,0001,760
2016-09-281771771741744,0001,740
2016-09-2717317617317410,0001,740
2016-09-2617717717517511,0001,750
2016-09-2317717717617753,0001,770
2016-09-2117517617417520,0001,750
2016-09-2017417617217529,0001,750
2016-09-1617617817517527,0001,750
2016-09-15178179174176112,0001,760
2016-09-1417917917817949,0001,790
2016-09-1317917917817822,0001,780
2016-09-1217918217817893,0001,780
2016-09-09180181178179110,0001,790
2016-09-0817917917717835,0001,780
2016-09-0718018017717946,0001,790
2016-09-0618118117717972,0001,790
2016-09-0518118217918131,0001,810
2016-09-0217818017617957,0001,790
2016-09-0117717817617813,0001,780
2016-08-3118018017617638,0001,760
2016-08-3017918017717736,0001,770
2016-08-2917818217717877,0001,780
2016-08-2617818017717762,0001,770
2016-08-2517817817517848,0001,780
2016-08-241741771741779,0001,770
2016-08-2317417917217430,0001,740
2016-08-221731731721736,0001,730
2016-08-1917317517217328,0001,730
2016-08-1817317317217237,0001,720
2016-08-1717517617317542,0001,750
2016-08-1617817817417559,0001,750
2016-08-1517717817417833,0001,780
2016-08-1217917917517567,0001,750
2016-08-1017717917517933,0001,790
2016-08-0917917917717722,0001,770
2016-08-0817518017318097,0001,800
2016-08-0517317517217438,0001,740
2016-08-0417317517217449,0001,740
2016-08-0317317617217446,0001,740
2016-08-02174185171173198,0001,730
2016-08-0116817016616930,0001,690
2016-07-2917017016816968,0001,690
2016-07-28176176170171225,0001,710
2016-07-27173185173181202,0001,810
2016-07-2617317317117370,0001,730
2016-07-25177179172173114,0001,730
2016-07-22175180171178174,0001,780
2016-07-21175180173176126,0001,760
2016-07-20166181165177438,0001,770
2016-07-19172174162168290,0001,680
2016-07-15171177168174327,0001,740
2016-07-14179179172172366,0001,720
2016-07-13190191177182590,0001,820
2016-07-121841931751831,435,0001,830
2016-07-112162341851898,503,0001,890
2016-07-08190190190190169,0001,900
2016-07-0714014214014017,0001,400
2016-07-0614314314014344,0001,430
2016-07-0514614614414513,0001,450
2016-07-0414614714614612,0001,460
2016-07-0114414614414518,0001,450
2016-06-3014814814414437,0001,440
2016-06-2914014414014415,0001,440
2016-06-2813914213814228,0001,420
2016-06-2713714213714032,0001,400
2016-06-24153154135139131,0001,390
2016-06-2315215315215337,0001,530
2016-06-2215215315215316,0001,530
2016-06-2115115415015225,0001,520
2016-06-2015515515115143,0001,510
2016-06-1715315315015128,0001,510
2016-06-16160160150151140,0001,510
2016-06-1515916115916135,0001,610
2016-06-1416116116016091,0001,600
2016-06-1316416416116180,0001,610
2016-06-1016616716316528,0001,650
2016-06-0916616616516619,0001,660
2016-06-0816716716516635,0001,660
2016-06-0716816816716726,0001,670
2016-06-0616816816716715,0001,670
2016-06-0316917016916914,0001,690
2016-06-0217117116816945,0001,690
2016-06-0117217317017132,0001,710
2016-05-3117217217017129,0001,710
2016-05-3017217317117326,0001,730
2016-05-2717117417117481,0001,740
2016-05-2617317317017043,0001,700
2016-05-2516917116817145,0001,710
2016-05-2417017216716871,0001,680
2016-05-2316917216716977,0001,690
2016-05-2016516916516962,0001,690
2016-05-1916416616416618,0001,660
2016-05-1816516516316450,0001,640
2016-05-1716516616516518,0001,650
2016-05-1616416516416524,0001,650
2016-05-1316716716416530,0001,650
2016-05-1216717116616642,0001,660
2016-05-1116916916716818,0001,680
2016-05-1016517016516958,0001,690
2016-05-0916516616416525,0001,650
2016-05-0616316416216423,0001,640
2016-05-0216216416216341,0001,630
2016-04-28168169163165124,0001,650
2016-04-2716716716616743,0001,670
2016-04-2616917016716753,0001,670
2016-04-2516917016816950,0001,690
2016-04-22169169164167105,0001,670
2016-04-2116816916716960,0001,690
2016-04-2016917116616778,0001,670
2016-04-19168168165168129,0001,680
2016-04-18172172166166149,0001,660
2016-04-1517317417117146,0001,710
2016-04-1417317417217270,0001,720
2016-04-1317317316917263,0001,720
2016-04-1217117216917246,0001,720
2016-04-1116817216716959,0001,690
2016-04-0816516816416844,0001,680
2016-04-0716516816416760,0001,670
2016-04-0616516616416525,0001,650
2016-04-0516916916416571,0001,650
2016-04-0416817216716857,0001,680
2016-04-0117217317017097,0001,700
2016-03-3117217517217530,0001,750
2016-03-3017617717417428,0001,740
2016-03-2917217516717458,0001,740
2016-03-28176176169172152,0001,720
2016-03-25178178172175177,0001,750
2016-03-24183183178178176,0001,780
2016-03-2318518718418469,0001,840
2016-03-2218918918518565,0001,850
2016-03-18190190185185102,0001,850
2016-03-17185194184189274,0001,890
2016-03-1618718718318397,0001,830
2016-03-1518718818518788,0001,870
2016-03-1418818818418892,0001,880
2016-03-11186191183185153,0001,850
2016-03-10185189184185117,0001,850
2016-03-09185185178183174,0001,830
2016-03-08182185175184155,0001,840
2016-03-07185185180182104,0001,820
2016-03-04175181175180136,0001,800
2016-03-03174179173174149,0001,740
2016-03-02176179172173262,0001,730
2016-03-0117017217017139,0001,710
2016-02-2917117317017067,0001,700
2016-02-26184184171171423,0001,710
2016-02-2517217317017066,0001,700
2016-02-2417117417017046,0001,700
2016-02-2317717717117256,0001,720
2016-02-2217117717117685,0001,760
2016-02-1917417517217554,0001,750
2016-02-18177183175175138,0001,750
2016-02-17172180171174117,0001,740
2016-02-16167178166171124,0001,710
2016-02-15172172164167159,0001,670
2016-02-12165168159159298,0001,590
2016-02-10183185173174183,0001,740
2016-02-09187192180183204,0001,830
2016-02-08188199184197122,0001,970
2016-02-05199200188191183,0001,910
2016-02-04207210202202197,0002,020
2016-02-03222222203210388,0002,100
2016-02-02210227210216963,0002,160
2016-02-01202206199203194,0002,030
2016-01-29202203191198271,0001,980
2016-01-28190208185197537,0001,970
2016-01-2719019118618995,0001,890
2016-01-26185190184185135,0001,850
2016-01-25189191187189173,0001,890
2016-01-22184186180184188,0001,840
2016-01-21182190178178299,0001,780
2016-01-20197205182182537,0001,820
2016-01-19206211194196528,0001,960
2016-01-18202210198205374,0002,050
2016-01-152402502132181,316,0002,180
2016-01-14210236207236545,0002,360
2016-01-13222232215220438,0002,200
2016-01-12211223207210414,0002,100
2016-01-08228229213216818,0002,160
2016-01-072422472112351,843,0002,350
2016-01-062262442082423,260,0002,420
2016-01-052272312152222,134,0002,220
2016-01-041892241882131,747,0002,130

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