6946 日本アビオニクス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,505	2,669	2,500	2,639	61,500	527.80
2021-12-29	2,410	2,546	2,356	2,540	45,700	508
2021-12-28	2,345	2,419	2,320	2,395	39,800	479
2021-12-27	2,455	2,455	2,260	2,326	107,700	465.20
2021-12-24	2,527	2,548	2,435	2,464	51,400	492.80
2021-12-23	2,528	2,565	2,496	2,527	39,000	505.40
2021-12-22	2,524	2,594	2,524	2,539	19,500	507.80
2021-12-21	2,455	2,526	2,413	2,515	33,900	503
2021-12-20	2,591	2,591	2,441	2,455	32,700	491
2021-12-17	2,525	2,634	2,518	2,592	24,500	518.40
2021-12-16	2,598	2,641	2,560	2,564	16,600	512.80
2021-12-15	2,475	2,568	2,475	2,530	13,200	506
2021-12-14	2,507	2,515	2,434	2,475	24,600	495
2021-12-13	2,539	2,560	2,492	2,520	15,200	504
2021-12-10	2,642	2,642	2,484	2,523	22,900	504.60
2021-12-09	2,645	2,678	2,572	2,592	19,800	518.40
2021-12-08	2,674	2,697	2,615	2,643	18,300	528.60
2021-12-07	2,561	2,645	2,561	2,636	14,400	527.20
2021-12-06	2,629	2,629	2,521	2,541	21,600	508.20
2021-12-03	2,517	2,640	2,499	2,637	27,400	527.40
2021-12-02	2,549	2,565	2,481	2,481	40,300	496.20
2021-12-01	2,490	2,580	2,450	2,528	47,900	505.60
2021-11-30	2,620	2,677	2,500	2,524	55,700	504.80
2021-11-29	2,864	2,864	2,591	2,600	85,800	520
2021-11-26	2,823	2,905	2,742	2,872	61,800	574.40
2021-11-25	2,831	2,870	2,745	2,837	25,600	567.40
2021-11-24	2,982	2,982	2,814	2,820	42,500	564
2021-11-22	3,100	3,105	2,960	2,997	48,100	599.40
2021-11-19	2,989	3,175	2,985	3,160	115,800	632
2021-11-18	2,835	2,959	2,798	2,959	82,800	591.80
2021-11-17	2,833	2,838	2,770	2,798	19,000	559.60
2021-11-16	2,680	2,810	2,678	2,810	25,800	562
2021-11-15	2,745	2,747	2,670	2,683	14,800	536.60
2021-11-12	2,674	2,767	2,670	2,739	20,600	547.80
2021-11-11	2,637	2,684	2,569	2,659	47,900	531.80
2021-11-10	2,661	2,746	2,651	2,681	16,500	536.20
2021-11-09	2,788	2,788	2,680	2,688	22,900	537.60
2021-11-08	2,718	2,814	2,626	2,788	74,000	557.60
2021-11-05	2,695	2,729	2,620	2,724	33,500	544.80
2021-11-04	2,795	2,799	2,715	2,733	24,000	546.60
2021-11-02	2,838	2,838	2,761	2,780	21,500	556
2021-11-01	2,790	2,828	2,635	2,798	102,200	559.60
2021-10-29	2,649	2,790	2,576	2,730	186,900	546
2021-10-28	2,420	2,423	2,380	2,380	37,400	476
2021-10-27	2,455	2,484	2,404	2,425	21,400	485
2021-10-26	2,435	2,478	2,428	2,469	19,400	493.80
2021-10-25	2,418	2,427	2,378	2,413	14,200	482.60
2021-10-22	2,406	2,433	2,400	2,419	9,800	483.80
2021-10-21	2,482	2,482	2,380	2,400	35,300	480
2021-10-20	2,596	2,610	2,480	2,482	37,600	496.40
2021-10-19	2,520	2,584	2,520	2,572	18,100	514.40
2021-10-18	2,476	2,520	2,455	2,510	16,900	502
2021-10-15	2,355	2,485	2,355	2,476	34,600	495.20
2021-10-14	2,393	2,395	2,372	2,385	5,800	477
2021-10-13	2,402	2,410	2,366	2,387	14,300	477.40
2021-10-12	2,451	2,465	2,387	2,408	9,700	481.60
2021-10-11	2,423	2,489	2,409	2,444	9,900	488.80
2021-10-08	2,383	2,422	2,370	2,417	15,000	483.40
2021-10-07	2,320	2,395	2,320	2,358	12,500	471.60
2021-10-06	2,386	2,447	2,326	2,338	26,700	467.60
2021-10-05	2,350	2,382	2,278	2,355	34,500	471
2021-10-04	2,508	2,527	2,383	2,400	39,300	480
2021-10-01	2,513	2,560	2,472	2,507	23,200	501.40
2021-09-30	2,580	2,580	2,468	2,544	33,800	508.80
2021-09-29	2,539	2,585	2,511	2,580	27,100	516
2021-09-28	2,640	2,689	2,552	2,573	34,500	514.60
2021-09-27	2,733	2,733	2,613	2,630	22,500	526
2021-09-24	2,603	2,700	2,588	2,697	26,900	539.40
2021-09-22	2,589	2,636	2,545	2,553	41,900	510.60
2021-09-21	2,601	2,646	2,573	2,612	48,900	522.40
2021-09-17	2,733	2,740	2,686	2,740	28,700	548
2021-09-16	2,859	2,860	2,661	2,734	57,400	546.80
2021-09-15	2,864	2,898	2,787	2,843	54,500	568.60
2021-09-14	2,999	3,020	2,819	2,868	112,100	573.60
2021-09-13	2,810	2,970	2,799	2,958	39,400	591.60
2021-09-10	2,795	2,818	2,763	2,810	14,200	562
2021-09-09	2,816	2,816	2,785	2,785	5,700	557
2021-09-08	2,760	2,818	2,736	2,818	20,900	563.60
2021-09-07	2,795	2,846	2,750	2,778	20,200	555.60
2021-09-06	2,792	2,798	2,727	2,798	17,000	559.60
2021-09-03	2,729	2,802	2,690	2,792	22,300	558.40
2021-09-02	2,800	2,800	2,703	2,716	20,100	543.20
2021-09-01	2,831	2,833	2,753	2,789	21,100	557.80
2021-08-31	2,827	2,848	2,771	2,826	19,100	565.20
2021-08-30	2,821	2,821	2,732	2,788	20,400	557.60
2021-08-27	2,795	2,890	2,750	2,776	44,800	555.20
2021-08-26	2,707	2,786	2,707	2,745	25,400	549
2021-08-25	2,720	2,743	2,636	2,701	28,700	540.20
2021-08-24	2,661	2,737	2,661	2,720	22,200	544
2021-08-23	2,606	2,675	2,521	2,660	36,200	532
2021-08-20	2,645	2,645	2,543	2,561	50,200	512.20
2021-08-19	2,699	2,733	2,635	2,641	39,800	528.20
2021-08-18	2,632	2,749	2,614	2,749	28,600	549.80
2021-08-17	2,721	2,733	2,651	2,656	37,200	531.20
2021-08-16	2,772	2,825	2,742	2,742	28,200	548.40
2021-08-13	2,842	2,842	2,743	2,769	24,000	553.80
2021-08-12	2,829	2,850	2,800	2,820	12,500	564
2021-08-11	2,889	2,894	2,825	2,850	16,900	570
2021-08-10	2,796	2,884	2,761	2,870	24,900	574
2021-08-06	2,822	2,838	2,758	2,782	23,300	556.40
2021-08-05	2,828	2,866	2,793	2,822	24,000	564.40
2021-08-04	2,884	2,928	2,836	2,878	35,700	575.60
2021-08-03	2,893	2,895	2,814	2,856	38,300	571.20
2021-08-02	2,870	2,992	2,870	2,911	47,100	582.20
2021-07-30	3,220	3,255	2,865	2,866	193,500	573.20
2021-07-29	3,230	3,305	3,150	3,275	54,400	655
2021-07-28	3,360	3,375	3,160	3,165	103,100	633
2021-07-27	3,350	3,430	3,335	3,415	29,600	683
2021-07-26	3,375	3,415	3,320	3,345	28,300	669
2021-07-21	3,280	3,325	3,235	3,320	24,700	664
2021-07-20	3,250	3,300	3,210	3,220	19,200	644
2021-07-19	3,280	3,280	3,170	3,265	36,200	653
2021-07-16	3,310	3,365	3,245	3,330	32,200	666
2021-07-15	3,435	3,435	3,315	3,350	28,600	670
2021-07-14	3,470	3,500	3,385	3,420	32,000	684
2021-07-13	3,455	3,540	3,445	3,490	21,200	698
2021-07-12	3,410	3,500	3,410	3,455	25,000	691
2021-07-09	3,415	3,465	3,320	3,390	60,900	678
2021-07-08	3,540	3,605	3,435	3,480	48,400	696
2021-07-07	3,500	3,665	3,455	3,535	89,900	707
2021-07-06	3,415	3,585	3,415	3,545	68,800	709
2021-07-05	3,515	3,540	3,390	3,395	72,900	679
2021-07-02	3,495	3,570	3,425	3,570	38,900	714
2021-07-01	3,485	3,580	3,435	3,470	54,000	694
2021-06-30	3,585	3,605	3,420	3,485	88,800	697
2021-06-29	3,720	3,720	3,535	3,550	88,000	710
2021-06-28	3,690	3,835	3,655	3,735	88,400	747
2021-06-25	3,710	3,760	3,630	3,690	95,600	738
2021-06-24	3,940	3,940	3,625	3,670	205,800	734
2021-06-23	4,195	4,240	3,890	3,895	164,500	779
2021-06-22	4,460	4,475	4,030	4,125	176,000	825
2021-06-21	4,595	4,715	4,305	4,325	161,000	865
2021-06-18	4,895	4,945	4,700	4,735	116,900	947
2021-06-17	4,635	4,955	4,625	4,940	128,000	988
2021-06-16	4,445	4,720	4,445	4,625	69,300	925
2021-06-15	4,295	4,485	4,270	4,480	65,800	896
2021-06-14	4,250	4,355	4,175	4,340	51,300	868
2021-06-11	4,280	4,380	4,180	4,205	71,500	841
2021-06-10	4,430	4,435	4,200	4,285	109,700	857
2021-06-09	4,470	4,670	4,340	4,455	191,000	891
2021-06-08	4,255	4,420	4,235	4,330	96,900	866
2021-06-07	3,880	4,365	3,880	4,350	179,100	870
2021-06-04	3,940	3,995	3,795	3,920	85,900	784
2021-06-03	4,030	4,080	3,890	3,900	100,100	780
2021-06-02	3,840	4,130	3,780	4,040	201,800	808
2021-06-01	3,795	3,900	3,730	3,835	90,600	767
2021-05-31	3,780	3,920	3,650	3,790	195,400	758
2021-05-28	3,595	3,920	3,565	3,825	411,700	765
2021-05-27	3,765	3,765	3,430	3,525	404,700	705
2021-05-26	2,990	3,080	2,986	3,065	60,900	613
2021-05-25	2,802	3,025	2,802	2,962	42,800	592.40
2021-05-24	2,839	2,854	2,800	2,800	18,900	560
2021-05-21	2,817	2,880	2,783	2,855	31,400	571
2021-05-20	2,723	2,859	2,723	2,806	32,800	561.20
2021-05-19	2,720	2,770	2,689	2,704	13,900	540.80
2021-05-18	2,741	2,789	2,682	2,739	30,300	547.80
2021-05-17	2,810	2,853	2,737	2,744	25,800	548.80
2021-05-14	2,782	2,861	2,750	2,819	22,200	563.80
2021-05-13	2,725	2,800	2,714	2,741	23,400	548.20
2021-05-12	2,934	2,976	2,739	2,791	42,500	558.20
2021-05-11	2,970	2,989	2,926	2,937	28,200	587.40
2021-05-10	3,010	3,065	2,986	3,025	17,200	605
2021-05-07	3,090	3,090	2,985	3,000	16,400	600
2021-05-06	3,135	3,150	3,025	3,050	23,000	610
2021-04-30	3,015	3,140	2,995	3,135	25,400	627
2021-04-28	3,010	3,060	2,980	3,020	21,500	604
2021-04-27	3,110	3,110	2,998	3,050	24,600	610
2021-04-26	3,035	3,155	3,015	3,120	21,300	624
2021-04-23	3,025	3,070	2,970	3,030	24,000	606
2021-04-22	3,050	3,100	3,015	3,070	13,400	614
2021-04-21	3,100	3,110	2,988	2,996	46,900	599.20
2021-04-20	3,135	3,235	3,125	3,125	23,900	625
2021-04-19	3,315	3,315	3,130	3,160	46,500	632
2021-04-16	3,275	3,320	3,150	3,295	37,600	659
2021-04-15	3,230	3,300	3,205	3,235	20,300	647
2021-04-14	3,390	3,420	3,150	3,235	101,400	647
2021-04-13	3,500	3,580	3,325	3,330	90,700	666
2021-04-12	3,335	3,495	3,335	3,450	81,500	690
2021-04-09	3,225	3,410	3,135	3,330	81,100	666
2021-04-08	3,180	3,260	3,075	3,230	47,000	646
2021-04-07	3,050	3,200	3,010	3,195	51,900	639
2021-04-06	3,090	3,120	2,985	3,080	37,200	616
2021-04-05	2,971	3,080	2,930	3,050	38,600	610
2021-04-02	2,971	3,000	2,935	2,967	21,300	593.40
2021-04-01	3,010	3,030	2,938	2,972	27,100	594.40
2021-03-31	3,070	3,080	2,974	2,997	29,600	599.40
2021-03-30	2,939	3,140	2,939	3,085	58,400	617
2021-03-29	2,998	3,055	2,911	2,925	37,800	585
2021-03-26	3,035	3,035	2,850	2,959	68,900	591.80
2021-03-25	2,925	3,055	2,918	2,985	39,900	597
2021-03-24	3,010	3,010	2,890	2,897	67,500	579.40
2021-03-23	3,115	3,185	3,040	3,060	52,900	612
2021-03-22	3,030	3,330	3,030	3,185	152,300	637
2021-03-19	3,030	3,030	2,930	2,986	44,600	597.20
2021-03-18	2,948	3,075	2,911	2,991	85,800	598.20
2021-03-17	2,965	2,970	2,864	2,927	61,300	585.40
2021-03-16	2,927	3,060	2,821	2,929	280,000	585.80
2021-03-15	2,977	2,977	2,977	2,977	35,700	595.40
2021-03-12	2,530	2,622	2,440	2,477	97,400	495.40
2021-03-11	2,463	2,598	2,460	2,530	49,500	506
2021-03-10	2,438	2,527	2,438	2,458	58,200	491.60
2021-03-09	2,325	2,466	2,279	2,433	86,100	486.60
2021-03-08	2,279	2,347	2,232	2,335	84,600	467
2021-03-05	2,179	2,184	2,104	2,179	20,600	435.80
2021-03-04	2,111	2,187	2,110	2,180	44,900	436
2021-03-03	2,104	2,104	2,056	2,086	18,100	417.20
2021-03-02	2,102	2,112	2,067	2,104	12,700	420.80
2021-03-01	2,110	2,111	2,056	2,091	19,900	418.20
2021-02-26	2,124	2,166	2,081	2,099	65,100	419.80
2021-02-25	2,065	2,091	2,061	2,061	11,600	412.20
2021-02-24	2,130	2,130	2,059	2,059	21,000	411.80
2021-02-22	2,119	2,174	2,119	2,147	11,800	429.40
2021-02-19	2,123	2,147	2,050	2,115	30,000	423
2021-02-18	2,223	2,226	2,135	2,137	35,400	427.40
2021-02-17	2,202	2,220	2,185	2,220	11,200	444
2021-02-16	2,207	2,230	2,187	2,198	22,100	439.60
2021-02-15	2,212	2,245	2,196	2,207	20,500	441.40
2021-02-12	2,242	2,242	2,187	2,199	22,200	439.80
2021-02-10	2,235	2,242	2,190	2,242	26,500	448.40
2021-02-09	2,268	2,270	2,230	2,249	22,100	449.80
2021-02-08	2,290	2,298	2,225	2,268	43,100	453.60
2021-02-05	2,199	2,211	2,165	2,190	15,900	438
2021-02-04	2,171	2,210	2,171	2,179	21,500	435.80
2021-02-03	2,229	2,229	2,164	2,197	18,000	439.40
2021-02-02	2,110	2,230	2,107	2,219	48,000	443.80
2021-02-01	2,160	2,198	2,075	2,102	75,300	420.40
2021-01-29	2,453	2,480	2,160	2,178	169,400	435.60
2021-01-28	2,410	2,520	2,401	2,501	39,400	500.20
2021-01-27	2,495	2,499	2,411	2,489	23,400	497.80
2021-01-26	2,535	2,535	2,447	2,497	23,800	499.40
2021-01-25	2,474	2,535	2,441	2,535	33,200	507
2021-01-22	2,391	2,470	2,380	2,450	32,600	490
2021-01-21	2,510	2,510	2,404	2,427	26,900	485.40
2021-01-20	2,436	2,520	2,416	2,484	24,100	496.80
2021-01-19	2,495	2,504	2,435	2,437	22,100	487.40
2021-01-18	2,494	2,529	2,418	2,474	37,500	494.80
2021-01-15	2,391	2,460	2,391	2,444	35,200	488.80
2021-01-14	2,514	2,560	2,372	2,391	56,600	478.20
2021-01-13	2,575	2,610	2,493	2,517	37,000	503.40
2021-01-12	2,571	2,573	2,450	2,541	65,300	508.20
2021-01-08	2,683	2,683	2,563	2,598	59,900	519.60
2021-01-07	2,650	2,688	2,595	2,683	53,900	536.60
2021-01-06	2,707	2,727	2,615	2,650	82,000	530
2021-01-05	2,652	2,750	2,586	2,721	147,000	544.20
2021-01-04	2,400	2,698	2,380	2,653	266,100	530.60

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