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 | 550 |
| 2017-12-28 | 2,740 | 2,779 | 2,718 | 2,770 | 13,000 | 554 |
| 2017-12-27 | 2,715 | 2,746 | 2,715 | 2,740 | 6,000 | 548 |
| 2017-12-26 | 2,740 | 2,740 | 2,705 | 2,705 | 23,900 | 541 |
| 2017-12-25 | 2,770 | 2,809 | 2,747 | 2,747 | 22,500 | 549.40 |
| 2017-12-22 | 2,704 | 2,779 | 2,690 | 2,758 | 29,100 | 551.60 |
| 2017-12-21 | 2,699 | 2,708 | 2,693 | 2,705 | 6,600 | 541 |
| 2017-12-20 | 2,701 | 2,748 | 2,699 | 2,708 | 14,400 | 541.60 |
| 2017-12-19 | 2,769 | 2,788 | 2,727 | 2,746 | 11,200 | 549.20 |
| 2017-12-18 | 2,810 | 2,810 | 2,728 | 2,742 | 12,400 | 548.40 |
| 2017-12-15 | 2,801 | 2,810 | 2,753 | 2,765 | 9,800 | 553 |
| 2017-12-14 | 2,766 | 2,780 | 2,734 | 2,753 | 11,200 | 550.60 |
| 2017-12-13 | 2,810 | 2,815 | 2,740 | 2,777 | 5,400 | 555.40 |
| 2017-12-12 | 2,810 | 2,819 | 2,786 | 2,810 | 6,500 | 562 |
| 2017-12-11 | 2,800 | 2,819 | 2,784 | 2,810 | 8,100 | 562 |
| 2017-12-08 | 2,780 | 2,794 | 2,768 | 2,794 | 5,900 | 558.80 |
| 2017-12-07 | 2,764 | 2,781 | 2,752 | 2,777 | 9,600 | 555.40 |
| 2017-12-06 | 2,783 | 2,783 | 2,732 | 2,755 | 14,200 | 551 |
| 2017-12-05 | 2,731 | 2,767 | 2,713 | 2,736 | 11,900 | 547.20 |
| 2017-12-04 | 2,656 | 2,781 | 2,645 | 2,781 | 32,100 | 556.20 |
| 2017-12-01 | 2,673 | 2,674 | 2,638 | 2,650 | 12,500 | 530 |
| 2017-11-30 | 2,743 | 2,754 | 2,620 | 2,673 | 31,900 | 534.60 |
| 2017-11-29 | 2,852 | 2,900 | 2,738 | 2,742 | 34,900 | 548.40 |
| 2017-11-28 | 2,780 | 2,855 | 2,768 | 2,816 | 28,200 | 563.20 |
| 2017-11-27 | 2,761 | 2,800 | 2,730 | 2,755 | 15,100 | 551 |
| 2017-11-24 | 2,793 | 2,830 | 2,731 | 2,754 | 21,500 | 550.80 |
| 2017-11-22 | 2,780 | 2,780 | 2,740 | 2,743 | 36,900 | 548.60 |
| 2017-11-21 | 2,647 | 2,713 | 2,643 | 2,683 | 28,400 | 536.60 |
| 2017-11-20 | 2,579 | 2,629 | 2,564 | 2,597 | 16,700 | 519.40 |
| 2017-11-17 | 2,506 | 2,548 | 2,500 | 2,540 | 10,100 | 508 |
| 2017-11-16 | 2,487 | 2,550 | 2,461 | 2,509 | 13,300 | 501.80 |
| 2017-11-15 | 2,553 | 2,577 | 2,490 | 2,500 | 20,400 | 500 |
| 2017-11-13 | 2,700 | 2,703 | 2,601 | 2,636 | 30,600 | 527.20 |
| 2017-11-10 | 2,735 | 2,755 | 2,701 | 2,711 | 8,000 | 542.20 |
| 2017-11-09 | 2,777 | 2,777 | 2,690 | 2,755 | 27,500 | 551 |
| 2017-11-08 | 2,804 | 2,804 | 2,740 | 2,777 | 17,400 | 555.40 |
| 2017-11-07 | 2,884 | 2,900 | 2,755 | 2,806 | 43,900 | 561.20 |
| 2017-11-06 | 2,883 | 2,920 | 2,871 | 2,884 | 6,400 | 576.80 |
| 2017-11-02 | 2,905 | 2,929 | 2,880 | 2,883 | 10,700 | 576.60 |
| 2017-11-01 | 2,927 | 2,941 | 2,900 | 2,913 | 11,800 | 582.60 |
| 2017-10-31 | 2,960 | 2,960 | 2,928 | 2,931 | 5,700 | 586.20 |
| 2017-10-30 | 2,967 | 2,980 | 2,940 | 2,940 | 10,200 | 588 |
| 2017-10-27 | 2,981 | 2,981 | 2,930 | 2,981 | 10,600 | 596.20 |
| 2017-10-26 | 2,920 | 2,993 | 2,916 | 2,993 | 19,600 | 598.60 |
| 2017-10-25 | 2,951 | 3,000 | 2,913 | 2,962 | 26,200 | 592.40 |
| 2017-10-24 | 2,930 | 2,978 | 2,913 | 2,960 | 19,800 | 592 |
| 2017-10-23 | 2,966 | 2,999 | 2,925 | 2,940 | 20,000 | 588 |
| 2017-10-20 | 3,010 | 3,020 | 2,960 | 2,965 | 21,400 | 593 |
| 2017-10-19 | 3,040 | 3,050 | 3,000 | 3,010 | 15,500 | 602 |
| 2017-10-18 | 3,145 | 3,145 | 3,010 | 3,040 | 46,900 | 608 |
| 2017-10-17 | 3,140 | 3,170 | 3,025 | 3,150 | 70,400 | 630 |
| 2017-10-16 | 2,951 | 3,140 | 2,951 | 3,140 | 64,300 | 628 |
| 2017-10-13 | 2,981 | 2,982 | 2,870 | 2,932 | 34,800 | 586.40 |
| 2017-10-12 | 2,981 | 3,025 | 2,981 | 2,998 | 14,900 | 599.60 |
| 2017-10-11 | 3,125 | 3,125 | 2,941 | 2,985 | 58,800 | 597 |
| 2017-10-10 | 3,225 | 3,260 | 3,080 | 3,120 | 42,100 | 624 |
| 2017-10-06 | 3,085 | 3,230 | 3,050 | 3,155 | 130,900 | 631 |
| 2017-10-05 | 3,085 | 3,095 | 3,015 | 3,070 | 48,100 | 614 |
| 2017-10-04 | 3,005 | 3,080 | 2,990 | 3,080 | 48,600 | 616 |
| 2017-10-03 | 3,040 | 3,040 | 2,993 | 2,995 | 23,300 | 599 |
| 2017-10-02 | 2,995 | 3,045 | 2,991 | 3,045 | 17,100 | 609 |
| 2017-09-29 | 2,924 | 3,000 | 2,923 | 3,000 | 30,500 | 600 |
| 2017-09-28 | 2,956 | 2,990 | 2,911 | 2,920 | 21,900 | 584 |
| 2017-09-27 | 2,978 | 3,045 | 2,910 | 2,956 | 21,800 | 591.20 |
| 2017-09-26 | 302 | 305 | 300 | 303 | 256,000 | 606 |
| 2017-09-25 | 307 | 310 | 298 | 301 | 548,000 | 602 |
| 2017-09-22 | 295 | 303 | 294 | 299 | 860,000 | 598 |
| 2017-09-21 | 292 | 294 | 289 | 294 | 181,000 | 588 |
| 2017-09-20 | 294 | 298 | 291 | 291 | 259,000 | 582 |
| 2017-09-19 | 291 | 291 | 285 | 289 | 340,000 | 578 |
| 2017-09-15 | 306 | 307 | 292 | 294 | 865,000 | 588 |
| 2017-09-14 | 296 | 309 | 294 | 301 | 855,000 | 602 |
| 2017-09-13 | 294 | 297 | 291 | 294 | 385,000 | 588 |
| 2017-09-12 | 296 | 297 | 290 | 294 | 495,000 | 588 |
| 2017-09-11 | 298 | 301 | 291 | 301 | 433,000 | 602 |
| 2017-09-08 | 307 | 311 | 298 | 300 | 940,000 | 600 |
| 2017-09-07 | 293 | 307 | 288 | 304 | 1,056,000 | 608 |
| 2017-09-06 | 320 | 349 | 288 | 295 | 3,806,000 | 590 |
| 2017-09-05 | 299 | 324 | 295 | 309 | 2,879,000 | 618 |
| 2017-09-04 | 290 | 303 | 289 | 299 | 2,134,000 | 598 |
| 2017-09-01 | 284 | 289 | 281 | 288 | 359,000 | 576 |
| 2017-08-31 | 280 | 285 | 278 | 283 | 305,000 | 566 |
| 2017-08-30 | 281 | 283 | 278 | 280 | 266,000 | 560 |
| 2017-08-29 | 297 | 297 | 280 | 282 | 1,551,000 | 564 |
| 2017-08-28 | 279 | 280 | 272 | 277 | 279,000 | 554 |
| 2017-08-25 | 281 | 283 | 279 | 282 | 183,000 | 564 |
| 2017-08-24 | 290 | 297 | 278 | 280 | 1,342,000 | 560 |
| 2017-08-23 | 283 | 284 | 278 | 283 | 256,000 | 566 |
| 2017-08-22 | 286 | 288 | 280 | 281 | 334,000 | 562 |
| 2017-08-21 | 287 | 294 | 282 | 286 | 857,000 | 572 |
| 2017-08-18 | 294 | 294 | 281 | 286 | 823,000 | 572 |
| 2017-08-17 | 270 | 288 | 270 | 281 | 724,000 | 562 |
| 2017-08-16 | 272 | 274 | 269 | 272 | 284,000 | 544 |
| 2017-08-15 | 283 | 283 | 270 | 273 | 1,339,000 | 546 |
| 2017-08-14 | 306 | 315 | 289 | 301 | 3,334,000 | 602 |
| 2017-08-10 | 281 | 293 | 276 | 288 | 1,752,000 | 576 |
| 2017-08-09 | 270 | 287 | 270 | 276 | 1,564,000 | 552 |
| 2017-08-08 | 263 | 267 | 263 | 266 | 72,000 | 532 |
| 2017-08-07 | 264 | 270 | 263 | 263 | 169,000 | 526 |
| 2017-08-04 | 267 | 269 | 265 | 265 | 160,000 | 530 |
| 2017-08-03 | 268 | 270 | 262 | 267 | 168,000 | 534 |
| 2017-08-02 | 258 | 269 | 258 | 266 | 321,000 | 532 |
| 2017-08-01 | 271 | 271 | 260 | 260 | 484,000 | 520 |
| 2017-07-31 | 276 | 278 | 270 | 272 | 370,000 | 544 |
| 2017-07-28 | 273 | 277 | 268 | 271 | 431,000 | 542 |
| 2017-07-27 | 286 | 291 | 272 | 275 | 689,000 | 550 |
| 2017-07-26 | 286 | 294 | 282 | 286 | 528,000 | 572 |
| 2017-07-25 | 279 | 295 | 278 | 286 | 1,088,000 | 572 |
| 2017-07-24 | 283 | 283 | 277 | 279 | 280,000 | 558 |
| 2017-07-21 | 290 | 291 | 280 | 280 | 646,000 | 560 |
| 2017-07-20 | 293 | 313 | 281 | 289 | 3,498,000 | 578 |
| 2017-07-19 | 266 | 333 | 261 | 297 | 19,090,000 | 594 |
| 2017-07-18 | 259 | 261 | 253 | 253 | 243,000 | 506 |
| 2017-07-14 | 262 | 265 | 260 | 260 | 349,000 | 520 |
| 2017-07-13 | 267 | 273 | 265 | 265 | 138,000 | 530 |
| 2017-07-12 | 267 | 271 | 267 | 268 | 89,000 | 536 |
| 2017-07-11 | 265 | 269 | 265 | 268 | 114,000 | 536 |
| 2017-07-10 | 274 | 274 | 266 | 266 | 408,000 | 532 |
| 2017-07-07 | 283 | 284 | 275 | 277 | 384,000 | 554 |
| 2017-07-06 | 276 | 286 | 276 | 284 | 657,000 | 568 |
| 2017-07-05 | 271 | 283 | 266 | 276 | 1,466,000 | 552 |
| 2017-07-04 | 267 | 291 | 262 | 283 | 2,229,000 | 566 |
| 2017-07-03 | 269 | 272 | 265 | 268 | 221,000 | 536 |
| 2017-06-30 | 263 | 266 | 260 | 264 | 226,000 | 528 |
| 2017-06-29 | 262 | 271 | 259 | 267 | 446,000 | 534 |
| 2017-06-28 | 263 | 276 | 259 | 260 | 957,000 | 520 |
| 2017-06-27 | 258 | 261 | 257 | 259 | 118,000 | 518 |
| 2017-06-26 | 257 | 259 | 257 | 258 | 113,000 | 516 |
| 2017-06-23 | 265 | 265 | 257 | 257 | 260,000 | 514 |
| 2017-06-22 | 266 | 268 | 260 | 264 | 254,000 | 528 |
| 2017-06-21 | 256 | 272 | 256 | 266 | 656,000 | 532 |
| 2017-06-20 | 262 | 262 | 252 | 255 | 531,000 | 510 |
| 2017-06-19 | 263 | 266 | 257 | 261 | 141,000 | 522 |
| 2017-06-16 | 255 | 264 | 255 | 262 | 148,000 | 524 |
| 2017-06-15 | 260 | 261 | 255 | 257 | 141,000 | 514 |
| 2017-06-14 | 261 | 263 | 259 | 260 | 87,000 | 520 |
| 2017-06-13 | 264 | 264 | 258 | 261 | 154,000 | 522 |
| 2017-06-12 | 260 | 266 | 256 | 265 | 303,000 | 530 |
| 2017-06-09 | 277 | 277 | 266 | 266 | 394,000 | 532 |
| 2017-06-08 | 288 | 294 | 272 | 278 | 864,000 | 556 |
| 2017-06-07 | 269 | 286 | 262 | 282 | 1,165,000 | 564 |
| 2017-06-06 | 262 | 268 | 259 | 266 | 1,049,000 | 532 |
| 2017-06-05 | 242 | 262 | 242 | 253 | 1,528,000 | 506 |
| 2017-06-02 | 239 | 241 | 239 | 240 | 133,000 | 480 |
| 2017-06-01 | 241 | 243 | 239 | 240 | 213,000 | 480 |
| 2017-05-31 | 240 | 242 | 239 | 242 | 174,000 | 484 |
| 2017-05-30 | 238 | 240 | 236 | 240 | 299,000 | 480 |
| 2017-05-29 | 249 | 255 | 239 | 240 | 762,000 | 480 |
| 2017-05-26 | 238 | 242 | 238 | 241 | 286,000 | 482 |
| 2017-05-25 | 246 | 246 | 242 | 244 | 113,000 | 488 |
| 2017-05-24 | 244 | 246 | 242 | 244 | 187,000 | 488 |
| 2017-05-23 | 245 | 253 | 241 | 246 | 902,000 | 492 |
| 2017-05-22 | 243 | 245 | 241 | 244 | 202,000 | 488 |
| 2017-05-19 | 238 | 242 | 238 | 240 | 68,000 | 480 |
| 2017-05-18 | 235 | 245 | 234 | 239 | 277,000 | 478 |
| 2017-05-17 | 238 | 242 | 237 | 239 | 139,000 | 478 |
| 2017-05-16 | 236 | 251 | 233 | 238 | 713,000 | 476 |
| 2017-05-15 | 239 | 255 | 233 | 237 | 1,612,000 | 474 |
| 2017-05-12 | 240 | 240 | 229 | 232 | 421,000 | 464 |
| 2017-05-11 | 242 | 243 | 238 | 238 | 286,000 | 476 |
| 2017-05-10 | 245 | 249 | 243 | 243 | 271,000 | 486 |
| 2017-05-09 | 238 | 243 | 238 | 242 | 228,000 | 484 |
| 2017-05-08 | 239 | 242 | 238 | 239 | 397,000 | 478 |
| 2017-05-02 | 239 | 242 | 238 | 241 | 449,000 | 482 |
| 2017-05-01 | 250 | 252 | 242 | 243 | 602,000 | 486 |
| 2017-04-28 | 247 | 249 | 235 | 246 | 1,493,000 | 492 |
| 2017-04-27 | 252 | 257 | 249 | 252 | 1,004,000 | 504 |
| 2017-04-26 | 261 | 261 | 250 | 251 | 1,285,000 | 502 |
| 2017-04-25 | 294 | 296 | 267 | 267 | 2,099,000 | 534 |
| 2017-04-24 | 294 | 311 | 287 | 307 | 2,952,000 | 614 |
| 2017-04-21 | 281 | 290 | 278 | 280 | 635,000 | 560 |
| 2017-04-20 | 277 | 282 | 270 | 281 | 636,000 | 562 |
| 2017-04-19 | 273 | 286 | 271 | 277 | 802,000 | 554 |
| 2017-04-18 | 271 | 279 | 266 | 271 | 1,041,000 | 542 |
| 2017-04-17 | 285 | 287 | 269 | 271 | 2,447,000 | 542 |
| 2017-04-14 | 332 | 354 | 283 | 285 | 7,774,000 | 570 |
| 2017-04-13 | 340 | 360 | 324 | 324 | 6,711,000 | 648 |
| 2017-04-12 | 380 | 407 | 353 | 404 | 12,279,000 | 808 |
| 2017-04-11 | 335 | 372 | 315 | 332 | 14,946,000 | 664 |
| 2017-04-10 | 265 | 330 | 265 | 307 | 9,659,000 | 614 |
| 2017-04-07 | 269 | 282 | 250 | 260 | 3,600,000 | 520 |
| 2017-04-06 | 250 | 276 | 240 | 261 | 3,233,000 | 522 |
| 2017-04-05 | 260 | 264 | 242 | 247 | 691,000 | 494 |
| 2017-04-04 | 247 | 269 | 245 | 259 | 1,713,000 | 518 |
| 2017-04-03 | 248 | 248 | 241 | 243 | 42,000 | 486 |
| 2017-03-31 | 242 | 249 | 240 | 246 | 168,000 | 492 |
| 2017-03-30 | 230 | 246 | 230 | 246 | 229,000 | 492 |
| 2017-03-29 | 230 | 230 | 227 | 230 | 82,000 | 460 |
| 2017-03-28 | 232 | 233 | 228 | 230 | 62,000 | 460 |
| 2017-03-27 | 233 | 235 | 230 | 231 | 91,000 | 462 |
| 2017-03-24 | 230 | 235 | 229 | 235 | 76,000 | 470 |
| 2017-03-23 | 235 | 236 | 229 | 230 | 114,000 | 460 |
| 2017-03-22 | 238 | 239 | 235 | 235 | 128,000 | 470 |
| 2017-03-21 | 238 | 240 | 237 | 239 | 69,000 | 478 |
| 2017-03-17 | 243 | 243 | 238 | 238 | 152,000 | 476 |
| 2017-03-16 | 241 | 244 | 241 | 244 | 45,000 | 488 |
| 2017-03-15 | 244 | 245 | 240 | 240 | 119,000 | 480 |
| 2017-03-14 | 242 | 246 | 241 | 244 | 112,000 | 488 |
| 2017-03-13 | 249 | 249 | 242 | 243 | 200,000 | 486 |
| 2017-03-10 | 248 | 248 | 246 | 248 | 87,000 | 496 |
| 2017-03-09 | 247 | 247 | 245 | 245 | 33,000 | 490 |
| 2017-03-08 | 247 | 248 | 245 | 247 | 79,000 | 494 |
| 2017-03-07 | 246 | 246 | 243 | 244 | 107,000 | 488 |
| 2017-03-06 | 250 | 251 | 245 | 246 | 291,000 | 492 |
| 2017-03-03 | 251 | 251 | 238 | 243 | 395,000 | 486 |
| 2017-03-02 | 252 | 253 | 248 | 250 | 225,000 | 500 |
| 2017-03-01 | 260 | 262 | 248 | 250 | 575,000 | 500 |
| 2017-02-28 | 250 | 273 | 246 | 258 | 1,897,000 | 516 |
| 2017-02-27 | 250 | 250 | 240 | 240 | 285,000 | 480 |
| 2017-02-24 | 252 | 253 | 249 | 251 | 211,000 | 502 |
| 2017-02-23 | 261 | 261 | 255 | 257 | 236,000 | 514 |
| 2017-02-22 | 254 | 261 | 254 | 261 | 303,000 | 522 |
| 2017-02-21 | 260 | 261 | 254 | 256 | 329,000 | 512 |
| 2017-02-20 | 261 | 262 | 258 | 259 | 301,000 | 518 |
| 2017-02-17 | 259 | 261 | 253 | 258 | 490,000 | 516 |
| 2017-02-16 | 253 | 259 | 250 | 255 | 588,000 | 510 |
| 2017-02-15 | 241 | 247 | 241 | 245 | 180,000 | 490 |
| 2017-02-14 | 241 | 242 | 239 | 240 | 80,000 | 480 |
| 2017-02-13 | 242 | 243 | 239 | 240 | 198,000 | 480 |
| 2017-02-10 | 244 | 252 | 244 | 247 | 244,000 | 494 |
| 2017-02-09 | 243 | 244 | 240 | 243 | 101,000 | 486 |
| 2017-02-08 | 248 | 248 | 239 | 243 | 417,000 | 486 |
| 2017-02-07 | 258 | 258 | 250 | 253 | 228,000 | 506 |
| 2017-02-06 | 269 | 270 | 252 | 255 | 670,000 | 510 |
| 2017-02-03 | 256 | 266 | 246 | 248 | 546,000 | 496 |
| 2017-02-02 | 267 | 270 | 257 | 260 | 664,000 | 520 |
| 2017-02-01 | 251 | 268 | 245 | 268 | 1,230,000 | 536 |
| 2017-01-31 | 246 | 258 | 237 | 243 | 1,237,000 | 486 |
| 2017-01-30 | 222 | 248 | 220 | 246 | 1,367,000 | 492 |
| 2017-01-27 | 220 | 220 | 214 | 218 | 250,000 | 436 |
| 2017-01-26 | 229 | 229 | 219 | 221 | 238,000 | 442 |
| 2017-01-25 | 223 | 227 | 223 | 225 | 94,000 | 450 |
| 2017-01-24 | 222 | 224 | 219 | 222 | 69,000 | 444 |
| 2017-01-23 | 219 | 224 | 219 | 222 | 66,000 | 444 |
| 2017-01-20 | 221 | 223 | 216 | 218 | 84,000 | 436 |
| 2017-01-19 | 218 | 220 | 218 | 218 | 36,000 | 436 |
| 2017-01-18 | 215 | 216 | 210 | 216 | 124,000 | 432 |
| 2017-01-17 | 220 | 221 | 214 | 215 | 225,000 | 430 |
| 2017-01-16 | 232 | 236 | 221 | 225 | 240,000 | 450 |
| 2017-01-13 | 225 | 231 | 221 | 229 | 167,000 | 458 |
| 2017-01-12 | 226 | 227 | 218 | 225 | 147,000 | 450 |
| 2017-01-11 | 219 | 227 | 216 | 223 | 176,000 | 446 |
| 2017-01-10 | 219 | 223 | 217 | 219 | 138,000 | 438 |
| 2017-01-06 | 210 | 215 | 210 | 213 | 81,000 | 426 |
| 2017-01-05 | 210 | 214 | 209 | 210 | 91,000 | 420 |
| 2017-01-04 | 210 | 211 | 207 | 208 | 51,000 | 416 |
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
