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
2016-12-30	205	207	204	205	20,000	410
2016-12-29	210	210	206	206	51,000	412
2016-12-28	206	212	206	210	70,000	420
2016-12-27	205	208	204	205	133,000	410
2016-12-26	212	212	204	207	166,000	414
2016-12-22	220	220	212	214	228,000	428
2016-12-21	221	223	220	220	105,000	440
2016-12-20	220	225	220	224	95,000	448
2016-12-19	228	228	221	222	122,000	444
2016-12-16	230	230	221	224	252,000	448
2016-12-15	240	241	231	232	228,000	464
2016-12-14	232	241	232	238	260,000	476
2016-12-13	225	240	225	232	487,000	464
2016-12-12	222	227	222	226	217,000	452
2016-12-09	232	232	219	219	296,000	438
2016-12-08	239	243	227	232	269,000	464
2016-12-07	226	241	225	239	450,000	478
2016-12-06	222	225	219	223	169,000	446
2016-12-05	217	225	216	219	380,000	438
2016-12-02	208	250	208	225	2,306,000	450
2016-12-01	213	216	209	209	187,000	418
2016-11-30	214	221	212	212	406,000	424
2016-11-29	205	216	202	215	647,000	430
2016-11-28	196	205	196	205	219,000	410
2016-11-25	196	203	196	198	224,000	396
2016-11-24	195	197	194	195	73,000	390
2016-11-22	195	198	192	196	138,000	392
2016-11-21	202	204	190	197	201,000	394
2016-11-18	197	207	193	201	390,000	402
2016-11-17	199	199	192	194	205,000	388
2016-11-16	206	206	195	197	390,000	394
2016-11-15	185	203	183	195	795,000	390
2016-11-14	181	188	178	184	308,000	368
2016-11-11	187	187	176	179	371,000	358
2016-11-10	190	196	178	182	841,000	364
2016-11-09	171	207	168	190	2,357,000	380
2016-11-08	170	170	169	170	33,000	340
2016-11-07	173	173	169	169	105,000	338
2016-11-04	176	176	172	172	51,000	344
2016-11-02	175	178	173	174	59,000	348
2016-11-01	176	176	172	176	52,000	352
2016-10-31	177	179	173	176	142,000	352
2016-10-28	179	180	178	180	110,000	360
2016-10-27	178	179	177	179	29,000	358
2016-10-26	177	178	176	177	17,000	354
2016-10-25	178	179	177	177	39,000	354
2016-10-24	179	179	178	178	22,000	356
2016-10-21	178	179	177	177	65,000	354
2016-10-20	178	178	177	177	18,000	354
2016-10-19	176	177	176	176	27,000	352
2016-10-18	176	177	175	176	33,000	352
2016-10-17	176	177	175	177	24,000	354
2016-10-14	175	177	174	176	21,000	352
2016-10-13	176	176	174	175	33,000	350
2016-10-12	176	176	174	176	26,000	352
2016-10-11	178	178	176	176	53,000	352
2016-10-07	176	178	175	176	18,000	352
2016-10-06	175	177	174	177	39,000	354
2016-10-05	176	177	175	175	25,000	350
2016-10-04	177	177	175	175	19,000	350
2016-10-03	175	177	174	176	28,000	352
2016-09-30	176	176	174	174	41,000	348
2016-09-29	175	177	174	176	23,000	352
2016-09-28	177	177	174	174	4,000	348
2016-09-27	173	176	173	174	10,000	348
2016-09-26	177	177	175	175	11,000	350
2016-09-23	177	177	176	177	53,000	354
2016-09-21	175	176	174	175	20,000	350
2016-09-20	174	176	172	175	29,000	350
2016-09-16	176	178	175	175	27,000	350
2016-09-15	178	179	174	176	112,000	352
2016-09-14	179	179	178	179	49,000	358
2016-09-13	179	179	178	178	22,000	356
2016-09-12	179	182	178	178	93,000	356
2016-09-09	180	181	178	179	110,000	358
2016-09-08	179	179	177	178	35,000	356
2016-09-07	180	180	177	179	46,000	358
2016-09-06	181	181	177	179	72,000	358
2016-09-05	181	182	179	181	31,000	362
2016-09-02	178	180	176	179	57,000	358
2016-09-01	177	178	176	178	13,000	356
2016-08-31	180	180	176	176	38,000	352
2016-08-30	179	180	177	177	36,000	354
2016-08-29	178	182	177	178	77,000	356
2016-08-26	178	180	177	177	62,000	354
2016-08-25	178	178	175	178	48,000	356
2016-08-24	174	177	174	177	9,000	354
2016-08-23	174	179	172	174	30,000	348
2016-08-22	173	173	172	173	6,000	346
2016-08-19	173	175	172	173	28,000	346
2016-08-18	173	173	172	172	37,000	344
2016-08-17	175	176	173	175	42,000	350
2016-08-16	178	178	174	175	59,000	350
2016-08-15	177	178	174	178	33,000	356
2016-08-12	179	179	175	175	67,000	350
2016-08-10	177	179	175	179	33,000	358
2016-08-09	179	179	177	177	22,000	354
2016-08-08	175	180	173	180	97,000	360
2016-08-05	173	175	172	174	38,000	348
2016-08-04	173	175	172	174	49,000	348
2016-08-03	173	176	172	174	46,000	348
2016-08-02	174	185	171	173	198,000	346
2016-08-01	168	170	166	169	30,000	338
2016-07-29	170	170	168	169	68,000	338
2016-07-28	176	176	170	171	225,000	342
2016-07-27	173	185	173	181	202,000	362
2016-07-26	173	173	171	173	70,000	346
2016-07-25	177	179	172	173	114,000	346
2016-07-22	175	180	171	178	174,000	356
2016-07-21	175	180	173	176	126,000	352
2016-07-20	166	181	165	177	438,000	354
2016-07-19	172	174	162	168	290,000	336
2016-07-15	171	177	168	174	327,000	348
2016-07-14	179	179	172	172	366,000	344
2016-07-13	190	191	177	182	590,000	364
2016-07-12	184	193	175	183	1,435,000	366
2016-07-11	216	234	185	189	8,503,000	378
2016-07-08	190	190	190	190	169,000	380
2016-07-07	140	142	140	140	17,000	280
2016-07-06	143	143	140	143	44,000	286
2016-07-05	146	146	144	145	13,000	290
2016-07-04	146	147	146	146	12,000	292
2016-07-01	144	146	144	145	18,000	290
2016-06-30	148	148	144	144	37,000	288
2016-06-29	140	144	140	144	15,000	288
2016-06-28	139	142	138	142	28,000	284
2016-06-27	137	142	137	140	32,000	280
2016-06-24	153	154	135	139	131,000	278
2016-06-23	152	153	152	153	37,000	306
2016-06-22	152	153	152	153	16,000	306
2016-06-21	151	154	150	152	25,000	304
2016-06-20	155	155	151	151	43,000	302
2016-06-17	153	153	150	151	28,000	302
2016-06-16	160	160	150	151	140,000	302
2016-06-15	159	161	159	161	35,000	322
2016-06-14	161	161	160	160	91,000	320
2016-06-13	164	164	161	161	80,000	322
2016-06-10	166	167	163	165	28,000	330
2016-06-09	166	166	165	166	19,000	332
2016-06-08	167	167	165	166	35,000	332
2016-06-07	168	168	167	167	26,000	334
2016-06-06	168	168	167	167	15,000	334
2016-06-03	169	170	169	169	14,000	338
2016-06-02	171	171	168	169	45,000	338
2016-06-01	172	173	170	171	32,000	342
2016-05-31	172	172	170	171	29,000	342
2016-05-30	172	173	171	173	26,000	346
2016-05-27	171	174	171	174	81,000	348
2016-05-26	173	173	170	170	43,000	340
2016-05-25	169	171	168	171	45,000	342
2016-05-24	170	172	167	168	71,000	336
2016-05-23	169	172	167	169	77,000	338
2016-05-20	165	169	165	169	62,000	338
2016-05-19	164	166	164	166	18,000	332
2016-05-18	165	165	163	164	50,000	328
2016-05-17	165	166	165	165	18,000	330
2016-05-16	164	165	164	165	24,000	330
2016-05-13	167	167	164	165	30,000	330
2016-05-12	167	171	166	166	42,000	332
2016-05-11	169	169	167	168	18,000	336
2016-05-10	165	170	165	169	58,000	338
2016-05-09	165	166	164	165	25,000	330
2016-05-06	163	164	162	164	23,000	328
2016-05-02	162	164	162	163	41,000	326
2016-04-28	168	169	163	165	124,000	330
2016-04-27	167	167	166	167	43,000	334
2016-04-26	169	170	167	167	53,000	334
2016-04-25	169	170	168	169	50,000	338
2016-04-22	169	169	164	167	105,000	334
2016-04-21	168	169	167	169	60,000	338
2016-04-20	169	171	166	167	78,000	334
2016-04-19	168	168	165	168	129,000	336
2016-04-18	172	172	166	166	149,000	332
2016-04-15	173	174	171	171	46,000	342
2016-04-14	173	174	172	172	70,000	344
2016-04-13	173	173	169	172	63,000	344
2016-04-12	171	172	169	172	46,000	344
2016-04-11	168	172	167	169	59,000	338
2016-04-08	165	168	164	168	44,000	336
2016-04-07	165	168	164	167	60,000	334
2016-04-06	165	166	164	165	25,000	330
2016-04-05	169	169	164	165	71,000	330
2016-04-04	168	172	167	168	57,000	336
2016-04-01	172	173	170	170	97,000	340
2016-03-31	172	175	172	175	30,000	350
2016-03-30	176	177	174	174	28,000	348
2016-03-29	172	175	167	174	58,000	348
2016-03-28	176	176	169	172	152,000	344
2016-03-25	178	178	172	175	177,000	350
2016-03-24	183	183	178	178	176,000	356
2016-03-23	185	187	184	184	69,000	368
2016-03-22	189	189	185	185	65,000	370
2016-03-18	190	190	185	185	102,000	370
2016-03-17	185	194	184	189	274,000	378
2016-03-16	187	187	183	183	97,000	366
2016-03-15	187	188	185	187	88,000	374
2016-03-14	188	188	184	188	92,000	376
2016-03-11	186	191	183	185	153,000	370
2016-03-10	185	189	184	185	117,000	370
2016-03-09	185	185	178	183	174,000	366
2016-03-08	182	185	175	184	155,000	368
2016-03-07	185	185	180	182	104,000	364
2016-03-04	175	181	175	180	136,000	360
2016-03-03	174	179	173	174	149,000	348
2016-03-02	176	179	172	173	262,000	346
2016-03-01	170	172	170	171	39,000	342
2016-02-29	171	173	170	170	67,000	340
2016-02-26	184	184	171	171	423,000	342
2016-02-25	172	173	170	170	66,000	340
2016-02-24	171	174	170	170	46,000	340
2016-02-23	177	177	171	172	56,000	344
2016-02-22	171	177	171	176	85,000	352
2016-02-19	174	175	172	175	54,000	350
2016-02-18	177	183	175	175	138,000	350
2016-02-17	172	180	171	174	117,000	348
2016-02-16	167	178	166	171	124,000	342
2016-02-15	172	172	164	167	159,000	334
2016-02-12	165	168	159	159	298,000	318
2016-02-10	183	185	173	174	183,000	348
2016-02-09	187	192	180	183	204,000	366
2016-02-08	188	199	184	197	122,000	394
2016-02-05	199	200	188	191	183,000	382
2016-02-04	207	210	202	202	197,000	404
2016-02-03	222	222	203	210	388,000	420
2016-02-02	210	227	210	216	963,000	432
2016-02-01	202	206	199	203	194,000	406
2016-01-29	202	203	191	198	271,000	396
2016-01-28	190	208	185	197	537,000	394
2016-01-27	190	191	186	189	95,000	378
2016-01-26	185	190	184	185	135,000	370
2016-01-25	189	191	187	189	173,000	378
2016-01-22	184	186	180	184	188,000	368
2016-01-21	182	190	178	178	299,000	356
2016-01-20	197	205	182	182	537,000	364
2016-01-19	206	211	194	196	528,000	392
2016-01-18	202	210	198	205	374,000	410
2016-01-15	240	250	213	218	1,316,000	436
2016-01-14	210	236	207	236	545,000	472
2016-01-13	222	232	215	220	438,000	440
2016-01-12	211	223	207	210	414,000	420
2016-01-08	228	229	213	216	818,000	432
2016-01-07	242	247	211	235	1,843,000	470
2016-01-06	226	244	208	242	3,260,000	484
2016-01-05	227	231	215	222	2,134,000	444
2016-01-04	189	224	188	213	1,747,000	426

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