6946 日本アビオニクス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,764	2,764	2,738	2,750	6,900	2,750
2017-12-28	2,740	2,779	2,718	2,770	13,000	2,770
2017-12-27	2,715	2,746	2,715	2,740	6,000	2,740
2017-12-26	2,740	2,740	2,705	2,705	23,900	2,705
2017-12-25	2,770	2,809	2,747	2,747	22,500	2,747
2017-12-22	2,704	2,779	2,690	2,758	29,100	2,758
2017-12-21	2,699	2,708	2,693	2,705	6,600	2,705
2017-12-20	2,701	2,748	2,699	2,708	14,400	2,708
2017-12-19	2,769	2,788	2,727	2,746	11,200	2,746
2017-12-18	2,810	2,810	2,728	2,742	12,400	2,742
2017-12-15	2,801	2,810	2,753	2,765	9,800	2,765
2017-12-14	2,766	2,780	2,734	2,753	11,200	2,753
2017-12-13	2,810	2,815	2,740	2,777	5,400	2,777
2017-12-12	2,810	2,819	2,786	2,810	6,500	2,810
2017-12-11	2,800	2,819	2,784	2,810	8,100	2,810
2017-12-08	2,780	2,794	2,768	2,794	5,900	2,794
2017-12-07	2,764	2,781	2,752	2,777	9,600	2,777
2017-12-06	2,783	2,783	2,732	2,755	14,200	2,755
2017-12-05	2,731	2,767	2,713	2,736	11,900	2,736
2017-12-04	2,656	2,781	2,645	2,781	32,100	2,781
2017-12-01	2,673	2,674	2,638	2,650	12,500	2,650
2017-11-30	2,743	2,754	2,620	2,673	31,900	2,673
2017-11-29	2,852	2,900	2,738	2,742	34,900	2,742
2017-11-28	2,780	2,855	2,768	2,816	28,200	2,816
2017-11-27	2,761	2,800	2,730	2,755	15,100	2,755
2017-11-24	2,793	2,830	2,731	2,754	21,500	2,754
2017-11-22	2,780	2,780	2,740	2,743	36,900	2,743
2017-11-21	2,647	2,713	2,643	2,683	28,400	2,683
2017-11-20	2,579	2,629	2,564	2,597	16,700	2,597
2017-11-17	2,506	2,548	2,500	2,540	10,100	2,540
2017-11-16	2,487	2,550	2,461	2,509	13,300	2,509
2017-11-15	2,553	2,577	2,490	2,500	20,400	2,500
2017-11-13	2,700	2,703	2,601	2,636	30,600	2,636
2017-11-10	2,735	2,755	2,701	2,711	8,000	2,711
2017-11-09	2,777	2,777	2,690	2,755	27,500	2,755
2017-11-08	2,804	2,804	2,740	2,777	17,400	2,777
2017-11-07	2,884	2,900	2,755	2,806	43,900	2,806
2017-11-06	2,883	2,920	2,871	2,884	6,400	2,884
2017-11-02	2,905	2,929	2,880	2,883	10,700	2,883
2017-11-01	2,927	2,941	2,900	2,913	11,800	2,913
2017-10-31	2,960	2,960	2,928	2,931	5,700	2,931
2017-10-30	2,967	2,980	2,940	2,940	10,200	2,940
2017-10-27	2,981	2,981	2,930	2,981	10,600	2,981
2017-10-26	2,920	2,993	2,916	2,993	19,600	2,993
2017-10-25	2,951	3,000	2,913	2,962	26,200	2,962
2017-10-24	2,930	2,978	2,913	2,960	19,800	2,960
2017-10-23	2,966	2,999	2,925	2,940	20,000	2,940
2017-10-20	3,010	3,020	2,960	2,965	21,400	2,965
2017-10-19	3,040	3,050	3,000	3,010	15,500	3,010
2017-10-18	3,145	3,145	3,010	3,040	46,900	3,040
2017-10-17	3,140	3,170	3,025	3,150	70,400	3,150
2017-10-16	2,951	3,140	2,951	3,140	64,300	3,140
2017-10-13	2,981	2,982	2,870	2,932	34,800	2,932
2017-10-12	2,981	3,025	2,981	2,998	14,900	2,998
2017-10-11	3,125	3,125	2,941	2,985	58,800	2,985
2017-10-10	3,225	3,260	3,080	3,120	42,100	3,120
2017-10-06	3,085	3,230	3,050	3,155	130,900	3,155
2017-10-05	3,085	3,095	3,015	3,070	48,100	3,070
2017-10-04	3,005	3,080	2,990	3,080	48,600	3,080
2017-10-03	3,040	3,040	2,993	2,995	23,300	2,995
2017-10-02	2,995	3,045	2,991	3,045	17,100	3,045
2017-09-29	2,924	3,000	2,923	3,000	30,500	3,000
2017-09-28	2,956	2,990	2,911	2,920	21,900	2,920
2017-09-27	2,978	3,045	2,910	2,956	21,800	2,956
2017-09-26	302	305	300	303	256,000	3,030
2017-09-25	307	310	298	301	548,000	3,010
2017-09-22	295	303	294	299	860,000	2,990
2017-09-21	292	294	289	294	181,000	2,940
2017-09-20	294	298	291	291	259,000	2,910
2017-09-19	291	291	285	289	340,000	2,890
2017-09-15	306	307	292	294	865,000	2,940
2017-09-14	296	309	294	301	855,000	3,010
2017-09-13	294	297	291	294	385,000	2,940
2017-09-12	296	297	290	294	495,000	2,940
2017-09-11	298	301	291	301	433,000	3,010
2017-09-08	307	311	298	300	940,000	3,000
2017-09-07	293	307	288	304	1,056,000	3,040
2017-09-06	320	349	288	295	3,806,000	2,950
2017-09-05	299	324	295	309	2,879,000	3,090
2017-09-04	290	303	289	299	2,134,000	2,990
2017-09-01	284	289	281	288	359,000	2,880
2017-08-31	280	285	278	283	305,000	2,830
2017-08-30	281	283	278	280	266,000	2,800
2017-08-29	297	297	280	282	1,551,000	2,820
2017-08-28	279	280	272	277	279,000	2,770
2017-08-25	281	283	279	282	183,000	2,820
2017-08-24	290	297	278	280	1,342,000	2,800
2017-08-23	283	284	278	283	256,000	2,830
2017-08-22	286	288	280	281	334,000	2,810
2017-08-21	287	294	282	286	857,000	2,860
2017-08-18	294	294	281	286	823,000	2,860
2017-08-17	270	288	270	281	724,000	2,810
2017-08-16	272	274	269	272	284,000	2,720
2017-08-15	283	283	270	273	1,339,000	2,730
2017-08-14	306	315	289	301	3,334,000	3,010
2017-08-10	281	293	276	288	1,752,000	2,880
2017-08-09	270	287	270	276	1,564,000	2,760
2017-08-08	263	267	263	266	72,000	2,660
2017-08-07	264	270	263	263	169,000	2,630
2017-08-04	267	269	265	265	160,000	2,650
2017-08-03	268	270	262	267	168,000	2,670
2017-08-02	258	269	258	266	321,000	2,660
2017-08-01	271	271	260	260	484,000	2,600
2017-07-31	276	278	270	272	370,000	2,720
2017-07-28	273	277	268	271	431,000	2,710
2017-07-27	286	291	272	275	689,000	2,750
2017-07-26	286	294	282	286	528,000	2,860
2017-07-25	279	295	278	286	1,088,000	2,860
2017-07-24	283	283	277	279	280,000	2,790
2017-07-21	290	291	280	280	646,000	2,800
2017-07-20	293	313	281	289	3,498,000	2,890
2017-07-19	266	333	261	297	19,090,000	2,970
2017-07-18	259	261	253	253	243,000	2,530
2017-07-14	262	265	260	260	349,000	2,600
2017-07-13	267	273	265	265	138,000	2,650
2017-07-12	267	271	267	268	89,000	2,680
2017-07-11	265	269	265	268	114,000	2,680
2017-07-10	274	274	266	266	408,000	2,660
2017-07-07	283	284	275	277	384,000	2,770
2017-07-06	276	286	276	284	657,000	2,840
2017-07-05	271	283	266	276	1,466,000	2,760
2017-07-04	267	291	262	283	2,229,000	2,830
2017-07-03	269	272	265	268	221,000	2,680
2017-06-30	263	266	260	264	226,000	2,640
2017-06-29	262	271	259	267	446,000	2,670
2017-06-28	263	276	259	260	957,000	2,600
2017-06-27	258	261	257	259	118,000	2,590
2017-06-26	257	259	257	258	113,000	2,580
2017-06-23	265	265	257	257	260,000	2,570
2017-06-22	266	268	260	264	254,000	2,640
2017-06-21	256	272	256	266	656,000	2,660
2017-06-20	262	262	252	255	531,000	2,550
2017-06-19	263	266	257	261	141,000	2,610
2017-06-16	255	264	255	262	148,000	2,620
2017-06-15	260	261	255	257	141,000	2,570
2017-06-14	261	263	259	260	87,000	2,600
2017-06-13	264	264	258	261	154,000	2,610
2017-06-12	260	266	256	265	303,000	2,650
2017-06-09	277	277	266	266	394,000	2,660
2017-06-08	288	294	272	278	864,000	2,780
2017-06-07	269	286	262	282	1,165,000	2,820
2017-06-06	262	268	259	266	1,049,000	2,660
2017-06-05	242	262	242	253	1,528,000	2,530
2017-06-02	239	241	239	240	133,000	2,400
2017-06-01	241	243	239	240	213,000	2,400
2017-05-31	240	242	239	242	174,000	2,420
2017-05-30	238	240	236	240	299,000	2,400
2017-05-29	249	255	239	240	762,000	2,400
2017-05-26	238	242	238	241	286,000	2,410
2017-05-25	246	246	242	244	113,000	2,440
2017-05-24	244	246	242	244	187,000	2,440
2017-05-23	245	253	241	246	902,000	2,460
2017-05-22	243	245	241	244	202,000	2,440
2017-05-19	238	242	238	240	68,000	2,400
2017-05-18	235	245	234	239	277,000	2,390
2017-05-17	238	242	237	239	139,000	2,390
2017-05-16	236	251	233	238	713,000	2,380
2017-05-15	239	255	233	237	1,612,000	2,370
2017-05-12	240	240	229	232	421,000	2,320
2017-05-11	242	243	238	238	286,000	2,380
2017-05-10	245	249	243	243	271,000	2,430
2017-05-09	238	243	238	242	228,000	2,420
2017-05-08	239	242	238	239	397,000	2,390
2017-05-02	239	242	238	241	449,000	2,410
2017-05-01	250	252	242	243	602,000	2,430
2017-04-28	247	249	235	246	1,493,000	2,460
2017-04-27	252	257	249	252	1,004,000	2,520
2017-04-26	261	261	250	251	1,285,000	2,510
2017-04-25	294	296	267	267	2,099,000	2,670
2017-04-24	294	311	287	307	2,952,000	3,070
2017-04-21	281	290	278	280	635,000	2,800
2017-04-20	277	282	270	281	636,000	2,810
2017-04-19	273	286	271	277	802,000	2,770
2017-04-18	271	279	266	271	1,041,000	2,710
2017-04-17	285	287	269	271	2,447,000	2,710
2017-04-14	332	354	283	285	7,774,000	2,850
2017-04-13	340	360	324	324	6,711,000	3,240
2017-04-12	380	407	353	404	12,279,000	4,040
2017-04-11	335	372	315	332	14,946,000	3,320
2017-04-10	265	330	265	307	9,659,000	3,070
2017-04-07	269	282	250	260	3,600,000	2,600
2017-04-06	250	276	240	261	3,233,000	2,610
2017-04-05	260	264	242	247	691,000	2,470
2017-04-04	247	269	245	259	1,713,000	2,590
2017-04-03	248	248	241	243	42,000	2,430
2017-03-31	242	249	240	246	168,000	2,460
2017-03-30	230	246	230	246	229,000	2,460
2017-03-29	230	230	227	230	82,000	2,300
2017-03-28	232	233	228	230	62,000	2,300
2017-03-27	233	235	230	231	91,000	2,310
2017-03-24	230	235	229	235	76,000	2,350
2017-03-23	235	236	229	230	114,000	2,300
2017-03-22	238	239	235	235	128,000	2,350
2017-03-21	238	240	237	239	69,000	2,390
2017-03-17	243	243	238	238	152,000	2,380
2017-03-16	241	244	241	244	45,000	2,440
2017-03-15	244	245	240	240	119,000	2,400
2017-03-14	242	246	241	244	112,000	2,440
2017-03-13	249	249	242	243	200,000	2,430
2017-03-10	248	248	246	248	87,000	2,480
2017-03-09	247	247	245	245	33,000	2,450
2017-03-08	247	248	245	247	79,000	2,470
2017-03-07	246	246	243	244	107,000	2,440
2017-03-06	250	251	245	246	291,000	2,460
2017-03-03	251	251	238	243	395,000	2,430
2017-03-02	252	253	248	250	225,000	2,500
2017-03-01	260	262	248	250	575,000	2,500
2017-02-28	250	273	246	258	1,897,000	2,580
2017-02-27	250	250	240	240	285,000	2,400
2017-02-24	252	253	249	251	211,000	2,510
2017-02-23	261	261	255	257	236,000	2,570
2017-02-22	254	261	254	261	303,000	2,610
2017-02-21	260	261	254	256	329,000	2,560
2017-02-20	261	262	258	259	301,000	2,590
2017-02-17	259	261	253	258	490,000	2,580
2017-02-16	253	259	250	255	588,000	2,550
2017-02-15	241	247	241	245	180,000	2,450
2017-02-14	241	242	239	240	80,000	2,400
2017-02-13	242	243	239	240	198,000	2,400
2017-02-10	244	252	244	247	244,000	2,470
2017-02-09	243	244	240	243	101,000	2,430
2017-02-08	248	248	239	243	417,000	2,430
2017-02-07	258	258	250	253	228,000	2,530
2017-02-06	269	270	252	255	670,000	2,550
2017-02-03	256	266	246	248	546,000	2,480
2017-02-02	267	270	257	260	664,000	2,600
2017-02-01	251	268	245	268	1,230,000	2,680
2017-01-31	246	258	237	243	1,237,000	2,430
2017-01-30	222	248	220	246	1,367,000	2,460
2017-01-27	220	220	214	218	250,000	2,180
2017-01-26	229	229	219	221	238,000	2,210
2017-01-25	223	227	223	225	94,000	2,250
2017-01-24	222	224	219	222	69,000	2,220
2017-01-23	219	224	219	222	66,000	2,220
2017-01-20	221	223	216	218	84,000	2,180
2017-01-19	218	220	218	218	36,000	2,180
2017-01-18	215	216	210	216	124,000	2,160
2017-01-17	220	221	214	215	225,000	2,150
2017-01-16	232	236	221	225	240,000	2,250
2017-01-13	225	231	221	229	167,000	2,290
2017-01-12	226	227	218	225	147,000	2,250
2017-01-11	219	227	216	223	176,000	2,230
2017-01-10	219	223	217	219	138,000	2,190
2017-01-06	210	215	210	213	81,000	2,130
2017-01-05	210	214	209	210	91,000	2,100
2017-01-04	210	211	207	208	51,000	2,080

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