6946 日本アビオニクス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,330	2,440	2,301	2,350	140,700	470
2020-12-29	2,257	2,310	2,216	2,283	49,100	456.60
2020-12-28	2,269	2,290	2,205	2,249	47,700	449.80
2020-12-25	2,153	2,228	2,139	2,228	55,600	445.60
2020-12-24	2,069	2,147	2,061	2,147	47,200	429.40
2020-12-23	2,007	2,064	1,981	2,059	28,700	411.80
2020-12-22	2,071	2,101	1,983	1,984	62,300	396.80
2020-12-21	2,070	2,122	2,051	2,068	33,900	413.60
2020-12-18	2,037	2,108	2,023	2,097	39,200	419.40
2020-12-17	2,050	2,060	2,018	2,037	22,100	407.40
2020-12-16	2,217	2,217	2,028	2,039	70,100	407.80
2020-12-15	2,103	2,210	2,086	2,188	76,100	437.60
2020-12-14	2,079	2,121	2,055	2,096	25,500	419.20
2020-12-11	2,050	2,054	2,035	2,053	14,700	410.60
2020-12-10	2,021	2,066	2,010	2,064	26,500	412.80
2020-12-09	2,014	2,071	1,999	2,020	32,400	404
2020-12-08	1,968	2,010	1,967	2,006	13,500	401.20
2020-12-07	2,014	2,014	1,967	1,980	23,600	396
2020-12-04	2,005	2,020	1,965	2,014	22,600	402.80
2020-12-03	2,073	2,073	2,005	2,011	24,900	402.20
2020-12-02	2,137	2,137	2,061	2,070	14,700	414
2020-12-01	2,050	2,112	2,050	2,104	38,000	420.80
2020-11-30	2,044	2,050	2,020	2,037	20,000	407.40
2020-11-27	2,001	2,028	1,981	2,028	14,300	405.60
2020-11-26	2,005	2,036	1,991	2,001	6,100	400.20
2020-11-25	2,021	2,055	1,991	2,000	18,300	400
2020-11-24	2,053	2,059	2,029	2,045	12,500	409
2020-11-20	1,989	2,094	1,982	2,054	35,700	410.80
2020-11-19	1,991	2,019	1,919	2,011	24,100	402.20
2020-11-18	1,940	1,959	1,931	1,951	17,800	390.20
2020-11-17	2,020	2,020	1,932	1,942	31,500	388.40
2020-11-16	2,026	2,077	2,024	2,029	25,900	405.80
2020-11-13	1,983	2,031	1,983	2,019	27,900	403.80
2020-11-12	1,999	2,030	1,972	1,989	22,600	397.80
2020-11-11	1,930	2,000	1,930	1,999	14,900	399.80
2020-11-10	2,000	2,017	1,935	1,939	34,800	387.80
2020-11-09	2,044	2,044	1,965	2,021	44,400	404.20
2020-11-06	1,978	2,037	1,951	2,037	28,900	407.40
2020-11-05	1,968	1,968	1,929	1,960	25,400	392
2020-11-04	1,954	2,000	1,925	1,952	38,400	390.40
2020-11-02	2,009	2,049	1,916	1,925	61,400	385
2020-10-30	2,222	2,314	1,987	2,010	262,800	402
2020-10-29	2,000	2,104	1,920	2,049	60,200	409.80
2020-10-28	1,955	2,014	1,931	1,995	39,400	399
2020-10-27	1,865	1,948	1,842	1,947	25,100	389.40
2020-10-26	1,871	1,957	1,861	1,871	42,400	374.20
2020-10-23	1,859	1,878	1,800	1,869	23,900	373.80
2020-10-22	1,908	1,920	1,843	1,850	31,700	370
2020-10-21	1,926	1,933	1,905	1,913	11,500	382.60
2020-10-20	1,916	1,955	1,916	1,920	15,700	384
2020-10-19	1,883	1,925	1,869	1,920	15,500	384
2020-10-16	1,913	1,955	1,861	1,883	40,200	376.60
2020-10-15	2,015	2,037	1,909	1,913	67,500	382.60
2020-10-14	2,031	2,058	2,010	2,019	24,800	403.80
2020-10-13	2,100	2,100	2,010	2,031	35,400	406.20
2020-10-12	2,083	2,159	2,041	2,060	33,700	412
2020-10-09	2,159	2,179	2,057	2,089	84,800	417.80
2020-10-08	2,181	2,218	2,142	2,163	119,000	432.60
2020-10-07	2,181	2,495	2,128	2,248	1,000,100	449.60
2020-10-06	1,981	2,381	1,976	2,381	115,000	476.20
2020-10-05	1,948	1,987	1,948	1,981	6,800	396.20
2020-10-02	1,961	1,997	1,934	1,953	19,000	390.60
2020-09-30	2,000	2,027	1,957	1,978	17,600	395.60
2020-09-29	1,990	2,009	1,968	1,999	10,600	399.80
2020-09-28	2,018	2,020	1,957	1,990	12,400	398
2020-09-25	2,000	2,020	1,986	1,992	16,800	398.40
2020-09-24	2,030	2,030	1,944	1,965	27,100	393
2020-09-23	1,988	2,035	1,975	2,015	21,100	403
2020-09-18	1,977	1,989	1,951	1,988	16,800	397.60
2020-09-17	1,962	1,964	1,943	1,943	8,800	388.60
2020-09-16	1,905	1,970	1,904	1,962	22,900	392.40
2020-09-15	1,935	1,935	1,906	1,916	6,700	383.20
2020-09-14	1,939	1,974	1,920	1,937	22,500	387.40
2020-09-11	1,888	1,927	1,886	1,923	10,700	384.60
2020-09-10	1,943	1,943	1,891	1,892	7,500	378.40
2020-09-09	1,934	1,934	1,885	1,905	6,500	381
2020-09-08	1,945	1,945	1,881	1,937	10,900	387.40
2020-09-07	1,882	1,924	1,876	1,905	18,800	381
2020-09-04	1,949	1,961	1,910	1,910	27,800	382
2020-09-03	2,000	2,000	1,971	1,981	14,400	396.20
2020-09-02	2,014	2,014	1,961	1,985	24,300	397
2020-09-01	2,025	2,035	2,000	2,014	12,300	402.80
2020-08-31	2,067	2,067	1,980	2,010	23,600	402
2020-08-28	2,023	2,056	1,933	1,943	45,200	388.60
2020-08-27	1,972	2,037	1,972	2,023	37,200	404.60
2020-08-26	1,991	1,991	1,968	1,987	14,500	397.40
2020-08-25	1,981	1,996	1,966	1,991	23,300	398.20
2020-08-24	1,985	1,985	1,940	1,974	11,200	394.80
2020-08-21	1,994	1,994	1,954	1,960	21,900	392
2020-08-20	2,005	2,005	1,961	1,975	16,600	395
2020-08-19	1,983	2,011	1,971	1,996	23,000	399.20
2020-08-18	2,005	2,005	1,966	1,998	16,300	399.60
2020-08-17	2,028	2,030	1,960	1,965	19,500	393
2020-08-14	1,973	2,020	1,965	1,988	45,300	397.60
2020-08-13	1,945	1,972	1,918	1,945	26,100	389
2020-08-12	1,919	1,935	1,901	1,921	19,300	384.20
2020-08-11	1,936	1,957	1,886	1,939	23,300	387.80
2020-08-07	1,881	1,953	1,881	1,907	29,300	381.40
2020-08-06	1,951	1,985	1,900	1,916	33,300	383.20
2020-08-05	1,900	1,988	1,888	1,966	50,100	393.20
2020-08-04	1,808	1,888	1,771	1,879	60,300	375.80
2020-08-03	1,722	1,861	1,712	1,776	86,900	355.20
2020-07-31	2,000	2,030	1,782	1,802	376,600	360.40
2020-07-30	2,325	2,349	2,216	2,282	83,000	456.40
2020-07-29	2,335	2,340	2,234	2,293	96,100	458.60
2020-07-28	2,400	2,436	2,322	2,352	56,500	470.40
2020-07-27	2,272	2,458	2,272	2,370	94,100	474
2020-07-22	2,310	2,313	2,201	2,261	69,000	452.20
2020-07-21	2,224	2,345	2,216	2,310	60,800	462
2020-07-20	2,155	2,237	2,133	2,224	47,800	444.80
2020-07-17	2,200	2,343	2,134	2,154	113,200	430.80
2020-07-16	2,088	2,191	2,070	2,180	69,700	436
2020-07-15	2,080	2,125	2,080	2,103	27,100	420.60
2020-07-14	2,080	2,140	2,038	2,075	51,700	415
2020-07-13	2,047	2,135	2,038	2,113	54,700	422.60
2020-07-10	2,088	2,143	2,022	2,033	67,200	406.60
2020-07-09	2,129	2,129	1,991	2,088	130,300	417.60
2020-07-08	2,153	2,215	2,070	2,100	125,200	420
2020-07-07	2,363	2,363	2,093	2,120	244,200	424
2020-07-06	2,505	2,549	2,370	2,405	105,800	481
2020-07-03	2,489	2,720	2,367	2,505	329,300	501
2020-07-02	2,355	2,600	2,182	2,589	287,600	517.80
2020-07-01	2,281	2,333	2,260	2,294	30,000	458.80
2020-06-30	2,300	2,334	2,204	2,284	36,600	456.80
2020-06-29	2,220	2,380	2,208	2,257	59,500	451.40
2020-06-26	2,425	2,463	2,221	2,277	115,500	455.40
2020-06-25	2,400	2,500	2,377	2,425	67,100	485
2020-06-24	2,523	2,530	2,405	2,415	60,400	483
2020-06-23	2,603	2,628	2,471	2,523	112,800	504.60
2020-06-22	2,706	2,707	2,616	2,621	66,200	524.20
2020-06-19	2,750	2,783	2,679	2,730	52,200	546
2020-06-18	2,837	2,839	2,702	2,730	70,600	546
2020-06-17	2,848	2,852	2,736	2,820	93,800	564
2020-06-16	2,594	2,805	2,566	2,757	126,500	551.40
2020-06-15	2,652	2,750	2,495	2,495	81,500	499
2020-06-12	2,510	2,749	2,510	2,665	113,600	533
2020-06-11	2,764	2,797	2,633	2,650	109,000	530
2020-06-10	2,794	2,937	2,794	2,802	102,900	560.40
2020-06-09	2,940	2,947	2,690	2,800	229,600	560
2020-06-08	3,120	3,130	2,967	2,976	149,800	595.20
2020-06-05	3,075	3,225	3,055	3,150	92,700	630
2020-06-04	3,200	3,280	3,050	3,105	301,600	621
2020-06-03	3,050	3,095	2,929	3,020	185,100	604
2020-06-02	2,996	3,265	2,932	3,120	269,700	624
2020-06-01	3,050	3,165	2,901	2,928	268,900	585.60
2020-05-29	2,748	2,990	2,708	2,947	266,800	589.40
2020-05-28	2,800	2,847	2,644	2,750	153,800	550
2020-05-27	2,748	2,786	2,615	2,750	166,600	550
2020-05-26	2,832	2,848	2,671	2,677	245,100	535.40
2020-05-25	2,769	2,961	2,656	2,754	678,300	550.80
2020-05-22	2,377	2,880	2,293	2,791	1,282,600	558.20
2020-05-21	2,362	2,500	2,239	2,380	896,300	476
2020-05-20	1,890	2,162	1,852	2,162	346,400	432.40
2020-05-19	1,749	1,765	1,674	1,762	68,400	352.40
2020-05-18	1,703	1,927	1,701	1,748	201,900	349.60
2020-05-15	1,555	1,601	1,553	1,601	42,800	320.20
2020-05-14	1,528	1,572	1,520	1,547	20,900	309.40
2020-05-13	1,514	1,527	1,491	1,527	9,000	305.40
2020-05-12	1,473	1,530	1,473	1,510	16,300	302
2020-05-11	1,501	1,515	1,455	1,491	23,600	298.20
2020-05-08	1,497	1,530	1,490	1,500	17,200	300
2020-05-07	1,510	1,557	1,501	1,503	15,700	300.60
2020-05-01	1,541	1,560	1,497	1,522	29,300	304.40
2020-04-30	1,580	1,586	1,540	1,550	29,700	310
2020-04-28	1,598	1,613	1,554	1,606	23,600	321.20
2020-04-27	1,677	1,677	1,580	1,600	44,000	320
2020-04-24	1,610	1,678	1,570	1,637	40,500	327.40
2020-04-23	1,530	1,689	1,529	1,610	52,700	322
2020-04-22	1,594	1,594	1,495	1,530	50,300	306
2020-04-21	1,678	1,814	1,581	1,597	206,100	319.40
2020-04-20	1,594	1,749	1,570	1,678	80,600	335.60
2020-04-17	1,652	1,652	1,535	1,575	47,000	315
2020-04-16	1,647	1,680	1,619	1,666	28,900	333.20
2020-04-15	1,671	1,671	1,605	1,615	33,300	323
2020-04-14	1,686	1,780	1,630	1,631	171,300	326.20
2020-04-13	1,606	1,640	1,557	1,636	59,000	327.20
2020-04-10	1,485	1,556	1,459	1,526	45,800	305.20
2020-04-09	1,481	1,545	1,474	1,485	15,800	297
2020-04-08	1,454	1,550	1,454	1,508	28,000	301.60
2020-04-07	1,470	1,501	1,423	1,463	19,600	292.60
2020-04-06	1,481	1,560	1,470	1,506	33,500	301.20
2020-04-03	1,610	1,634	1,414	1,451	43,400	290.20
2020-04-02	1,397	1,710	1,371	1,650	61,900	330
2020-04-01	1,549	1,549	1,408	1,427	45,600	285.40
2020-03-31	1,720	1,749	1,510	1,536	70,300	307.20
2020-03-30	1,700	1,730	1,656	1,710	61,700	342
2020-03-27	1,721	1,755	1,651	1,655	112,100	331
2020-03-26	1,500	1,785	1,450	1,666	248,000	333.20
2020-03-25	1,515	1,610	1,460	1,500	114,800	300
2020-03-24	1,514	1,514	1,395	1,487	132,300	297.40
2020-03-23	1,300	1,349	1,144	1,214	116,300	242.80
2020-03-19	1,365	1,589	1,315	1,442	280,100	288.40
2020-03-18	1,395	1,395	1,395	1,395	16,100	279
2020-03-17	960	1,095	950	1,095	32,600	219
2020-03-16	938	945	938	945	20,700	189
2020-03-13	809	848	750	795	48,000	159
2020-03-12	971	981	895	899	28,200	179.80
2020-03-11	999	1,044	989	994	12,100	198.80
2020-03-10	909	1,057	845	995	35,700	199
2020-03-09	1,131	1,131	969	969	29,400	193.80
2020-03-06	1,195	1,220	1,145	1,160	24,600	232
2020-03-05	1,220	1,222	1,180	1,187	9,900	237.40
2020-03-04	1,146	1,230	1,146	1,212	25,000	242.40
2020-03-03	1,247	1,263	1,166	1,176	22,700	235.20
2020-03-02	1,146	1,259	1,100	1,220	41,700	244
2020-02-28	1,313	1,316	1,142	1,142	59,300	228.40
2020-02-27	1,330	1,459	1,330	1,343	44,100	268.60
2020-02-26	1,400	1,400	1,313	1,319	49,400	263.80
2020-02-25	1,457	1,490	1,390	1,403	58,200	280.60
2020-02-21	1,377	1,499	1,363	1,417	83,800	283.40
2020-02-20	1,409	1,409	1,361	1,380	21,300	276
2020-02-19	1,446	1,446	1,382	1,396	17,200	279.20
2020-02-18	1,472	1,500	1,374	1,387	72,600	277.40
2020-02-17	1,410	1,510	1,380	1,477	140,900	295.40
2020-02-14	1,391	1,450	1,342	1,373	86,600	274.60
2020-02-13	1,342	1,360	1,330	1,336	27,700	267.20
2020-02-12	1,406	1,429	1,371	1,382	52,100	276.40
2020-02-10	1,375	1,494	1,362	1,436	106,000	287.20
2020-02-07	1,334	1,380	1,327	1,333	48,900	266.60
2020-02-06	1,393	1,410	1,325	1,333	44,600	266.60
2020-02-05	1,421	1,444	1,384	1,415	46,300	283
2020-02-04	1,597	1,599	1,383	1,419	157,400	283.80
2020-02-03	1,611	1,673	1,486	1,568	200,400	313.60
2020-01-31	1,775	1,872	1,663	1,771	314,400	354.20
2020-01-30	1,531	1,988	1,503	1,670	1,060,200	334
2020-01-29	1,651	1,692	1,611	1,625	135,100	325
2020-01-28	1,729	1,829	1,643	1,685	316,800	337
2020-01-27	1,710	1,970	1,685	1,969	806,600	393.80
2020-01-24	1,625	1,640	1,512	1,570	181,600	314
2020-01-23	1,738	1,895	1,626	1,665	252,200	333
2020-01-22	1,907	1,970	1,710	1,748	393,700	349.60
2020-01-21	1,592	1,782	1,522	1,735	789,900	347
2020-01-20	1,411	1,519	1,391	1,482	156,600	296.40
2020-01-17	1,318	1,368	1,318	1,352	28,500	270.40
2020-01-16	1,405	1,519	1,303	1,332	263,100	266.40
2020-01-15	1,276	1,309	1,275	1,285	19,000	257
2020-01-14	1,304	1,368	1,260	1,274	90,100	254.80
2020-01-10	1,250	1,299	1,247	1,274	55,600	254.80
2020-01-09	1,275	1,291	1,246	1,261	127,700	252.20
2020-01-08	1,449	1,613	1,374	1,427	545,200	285.40
2020-01-07	1,350	1,400	1,301	1,313	175,000	262.60
2020-01-06	1,408	1,498	1,360	1,498	200,900	299.60

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