[6946 東証2部] 日本アビオニクス 日足 時系列データ

[6946 東証2部] 日本アビオニクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222780.002780.002740.002743.0036900101819900
2017-11-212647.002713.002643.002683.002840075956500
2017-11-202579.002629.002564.002597.001670043367800
2017-11-172506.002548.002500.002540.001010025540600
2017-11-162487.002550.002461.002509.001330033398800
2017-11-152553.002577.002490.002500.002040051447600
2017-11-142645.002645.002587.002587.001410036843400
2017-11-132700.002703.002601.002636.003060080913700
2017-11-102735.002755.002701.002711.00800021778400
2017-11-092777.002777.002690.002755.002750074946800
2017-11-082804.002804.002740.002777.001740047951100
2017-11-072884.002900.002755.002806.0043900124389100
2017-11-062883.002920.002871.002884.00640018452400
2017-11-022905.002929.002880.002883.001070031006200
2017-11-012927.002941.002900.002913.001180034437700
2017-10-312960.002960.002928.002931.00570016733500
2017-10-302967.002980.002940.002940.001020030090600
2017-10-272981.002981.002930.002981.001060031348900
2017-10-262920.002993.002916.002993.001960058036300
2017-10-252951.003000.002913.002962.002620077315500
2017-10-242930.002978.002913.002960.001980058254300
2017-10-232966.002999.002925.002940.002000058975300
2017-10-203010.003020.002960.002965.002140063686000
2017-10-193040.003050.003000.003010.001550046771000
2017-10-183145.003145.003010.003040.0046900144217500
2017-10-173140.003170.003025.003150.0070400218958500
2017-10-162951.003140.002951.003140.0064300196892800
2017-10-132981.002982.002870.002932.0034800101966700
2017-10-122981.003025.002981.002998.001490044666200
2017-10-113125.003125.002941.002985.0058800176837500
2017-10-103225.003260.003080.003120.0042100133248000
2017-10-063085.003230.003050.003155.00130900412439000
2017-10-053085.003095.003015.003070.0048100146753500
2017-10-043005.003080.002990.003080.0048600147302500
2017-10-033040.003040.002993.002995.002330070145000
2017-10-022995.003045.002991.003045.001710051493600
2017-09-292924.003000.002923.003000.003050090566900
2017-09-282956.002990.002911.002920.002190064228400
2017-09-272978.003045.002910.002956.002180064874700
2017-09-26302.00305.00300.00303.0025600077621000
2017-09-25307.00310.00298.00301.00548000166723000
2017-09-22295.00303.00294.00299.00860000256856000
2017-09-21292.00294.00289.00294.0018100052793000
2017-09-20294.00298.00291.00291.0025900076222000
2017-09-19291.00291.00285.00289.0034000098095000
2017-09-15306.00307.00292.00294.00865000257579000
2017-09-14296.00309.00294.00301.00855000258376000
2017-09-13294.00297.00291.00294.00385000113148000
2017-09-12296.00297.00290.00294.00495000144993000
2017-09-11298.00301.00291.00301.00433000128230000
2017-09-08307.00311.00298.00300.00940000286268000
2017-09-07293.00307.00288.00304.001056000314659000
2017-09-06320.00349.00288.00295.0038060001202466000
2017-09-05299.00324.00295.00309.002879000890083000
2017-09-04290.00303.00289.00299.002134000630894000
2017-09-01284.00289.00281.00288.00359000102231000
2017-08-31280.00285.00278.00283.0030500085974000
2017-08-30281.00283.00278.00280.0026600074679000
2017-08-29297.00297.00280.00282.001551000448266000
2017-08-28279.00280.00272.00277.0027900076972000
2017-08-25281.00283.00279.00282.0018300051409000
2017-08-24290.00297.00278.00280.001342000384690000
2017-08-23283.00284.00278.00283.0025600071877000
2017-08-22286.00288.00280.00281.0033400094548000
2017-08-21287.00294.00282.00286.00857000246134000
2017-08-18294.00294.00281.00286.00823000237756000
2017-08-17270.00288.00270.00281.00724000201893000
2017-08-16272.00274.00269.00272.0028400077019000
2017-08-15283.00283.00270.00273.001339000369843000
2017-08-14306.00315.00289.00301.0033340001013216000
2017-08-10281.00293.00276.00288.001752000500043000
2017-08-09270.00287.00270.00276.001564000435708000
2017-08-08263.00267.00263.00266.007200019109000
2017-08-07264.00270.00263.00263.0016900044890000
2017-08-04267.00269.00265.00265.0016000042653000
2017-08-03268.00270.00262.00267.0016800044686000
2017-08-02258.00269.00258.00266.0032100085018000
2017-08-01271.00271.00260.00260.00484000127695000
2017-07-31276.00278.00270.00272.00370000101321000
2017-07-28273.00277.00268.00271.00431000117035000
2017-07-27286.00291.00272.00275.00689000193876000
2017-07-26286.00294.00282.00286.00528000151915000
2017-07-25279.00295.00278.00286.001088000313000000
2017-07-24283.00283.00277.00279.0028000078423000
2017-07-21290.00291.00280.00280.00646000183597000
2017-07-20293.00313.00281.00289.0034980001023673000
2017-07-19266.00333.00261.00297.00190900005934665000
2017-07-18259.00261.00253.00253.0024300062322000
2017-07-14262.00265.00260.00260.0034900091371000
2017-07-13267.00273.00265.00265.0013800036882000
2017-07-12267.00271.00267.00268.008900023904000
2017-07-11265.00269.00265.00268.0011400030381000
2017-07-10274.00274.00266.00266.00408000109689000
2017-07-07283.00284.00275.00277.00384000107084000
2017-07-06276.00286.00276.00284.00657000185161000
2017-07-05271.00283.00266.00276.001466000400431000
2017-07-04267.00291.00262.00283.002229000615433000
2017-07-03269.00272.00265.00268.0022100059391000
2017-06-30263.00266.00260.00264.0022600059452000
2017-06-29262.00271.00259.00267.00446000118415000
2017-06-28263.00276.00259.00260.00957000255133000
2017-06-27258.00261.00257.00259.0011800030536000
2017-06-26257.00259.00257.00258.0011300029155000
2017-06-23265.00265.00257.00257.0026000067485000
2017-06-22266.00268.00260.00264.0025400066760000
2017-06-21256.00272.00256.00266.00656000173170000
2017-06-20262.00262.00252.00255.00531000135549000
2017-06-19263.00266.00257.00261.0014100036810000
2017-06-16255.00264.00255.00262.0014800038533000
2017-06-15260.00261.00255.00257.0014100036324000
2017-06-14261.00263.00259.00260.008700022639000
2017-06-13264.00264.00258.00261.0015400040226000
2017-06-12260.00266.00256.00265.0030300078869000
2017-06-09277.00277.00266.00266.00394000106616000
2017-06-08288.00294.00272.00278.00864000243526000
2017-06-07269.00286.00262.00282.001165000322156000
2017-06-06262.00268.00259.00266.001049000276775000
2017-06-05242.00262.00242.00253.001528000384146000
2017-06-02239.00241.00239.00240.0013300031911000
2017-06-01241.00243.00239.00240.0021300051189000
2017-05-31240.00242.00239.00242.0017400041865000
2017-05-30238.00240.00236.00240.0029900071069000
2017-05-29249.00255.00239.00240.00762000186649000
2017-05-26238.00242.00238.00241.0028600068449000
2017-05-25246.00246.00242.00244.0011300027523000
2017-05-24244.00246.00242.00244.0018700045626000
2017-05-23245.00253.00241.00246.00902000221933000
2017-05-22243.00245.00241.00244.0020200049073000
2017-05-19238.00242.00238.00240.006800016287000
2017-05-18235.00245.00234.00239.0027700066325000
2017-05-17238.00242.00237.00239.0013900033330000
2017-05-16236.00251.00233.00238.00713000172202000
2017-05-15239.00255.00233.00237.001612000391527000
2017-05-12240.00240.00229.00232.0042100098214000
2017-05-11242.00243.00238.00238.0028600068742000
2017-05-10245.00249.00243.00243.0027100066485000
2017-05-09238.00243.00238.00242.0022800054840000
2017-05-08239.00242.00238.00239.0039700095181000
2017-05-02239.00242.00238.00241.00449000107617000
2017-05-01250.00252.00242.00243.00602000148477000
2017-04-28247.00249.00235.00246.001493000363754000
2017-04-27252.00257.00249.00252.001004000253279000
2017-04-26261.00261.00250.00251.001285000327261000
2017-04-25294.00296.00267.00267.002099000585416000
2017-04-24294.00311.00287.00307.002952000884158000
2017-04-21281.00290.00278.00280.00635000179841000
2017-04-20277.00282.00270.00281.00636000175282000
2017-04-19273.00286.00271.00277.00802000223100000
2017-04-18271.00279.00266.00271.001041000283119000
2017-04-17285.00287.00269.00271.002447000675031000
2017-04-14332.00354.00283.00285.0077740002403801000
2017-04-13340.00360.00324.00324.0067110002297593000
2017-04-12380.00407.00353.00404.00122790004644512000
2017-04-11335.00372.00315.00332.00149460005201280000
2017-04-10265.00330.00265.00307.0096590002959100000
2017-04-07269.00282.00250.00260.003600000961028000
2017-04-06250.00276.00240.00261.003233000845086000
2017-04-05260.00264.00242.00247.00691000172873000
2017-04-04247.00269.00245.00259.001713000443143000
2017-04-03248.00248.00241.00243.004200010217000
2017-03-31242.00249.00240.00246.0016800041300000
2017-03-30230.00246.00230.00246.0022900054748000
2017-03-29230.00230.00227.00230.008200018764000
2017-03-28232.00233.00228.00230.006200014313000
2017-03-27233.00235.00230.00231.009100021166000
2017-03-24230.00235.00229.00235.007600017654000
2017-03-23235.00236.00229.00230.0011400026411000
2017-03-22238.00239.00235.00235.0012800030337000
2017-03-21238.00240.00237.00239.006900016434000
2017-03-17243.00243.00238.00238.0015200036527000
2017-03-16241.00244.00241.00244.004500010915000
2017-03-15244.00245.00240.00240.0011900028710000
2017-03-14242.00246.00241.00244.0011200027223000
2017-03-13249.00249.00242.00243.0020000049047000
2017-03-10248.00248.00246.00248.008700021530000
2017-03-09247.00247.00245.00245.00330008121000
2017-03-08247.00248.00245.00247.007900019439000
2017-03-07246.00246.00243.00244.0010700026100000
2017-03-06250.00251.00245.00246.0029100072208000
2017-03-03251.00251.00238.00243.0039500096560000
2017-03-02252.00253.00248.00250.0022500056534000
2017-03-01260.00262.00248.00250.00575000145809000
2017-02-28250.00273.00246.00258.001897000499532000
2017-02-27250.00250.00240.00240.0028500069239000
2017-02-24252.00253.00249.00251.0021100052945000
2017-02-23261.00261.00255.00257.0023600060732000
2017-02-22254.00261.00254.00261.0030300078124000
2017-02-21260.00261.00254.00256.0032900084435000
2017-02-20261.00262.00258.00259.0030100078377000
2017-02-17259.00261.00253.00258.00490000126028000
2017-02-16253.00259.00250.00255.00588000149420000
2017-02-15241.00247.00241.00245.0018000044067000
2017-02-14241.00242.00239.00240.008000019275000
2017-02-13242.00243.00239.00240.0019800047649000
2017-02-10244.00252.00244.00247.0024400060593000
2017-02-09243.00244.00240.00243.0010100024427000
2017-02-08248.00248.00239.00243.00417000101402000
2017-02-07258.00258.00250.00253.0022800057568000
2017-02-06269.00270.00252.00255.00670000175449000
2017-02-03256.00266.00246.00248.00546000139296000
2017-02-02267.00270.00257.00260.00664000174752000
2017-02-01251.00268.00245.00268.001230000317274000
2017-01-31246.00258.00237.00243.001237000308653000
2017-01-30222.00248.00220.00246.001367000326750000
2017-01-27220.00220.00214.00218.0025000054245000
2017-01-26229.00229.00219.00221.0023800053403000
2017-01-25223.00227.00223.00225.009400021144000
2017-01-24222.00224.00219.00222.006900015349000
2017-01-23219.00224.00219.00222.006600014592000
2017-01-20221.00223.00216.00218.008400018426000
2017-01-19218.00220.00218.00218.00360007867000
2017-01-18215.00216.00210.00216.0012400026501000
2017-01-17220.00221.00214.00215.0022500048869000
2017-01-16232.00236.00221.00225.0024000054656000
2017-01-13225.00231.00221.00229.0016700037795000
2017-01-12226.00227.00218.00225.0014700032781000
2017-01-11219.00227.00216.00223.0017600039196000
2017-01-10219.00223.00217.00219.0013800030322000
2017-01-06210.00215.00210.00213.008100017199000
2017-01-05210.00214.00209.00210.009100019134000
2017-01-04210.00211.00207.00208.005100010670000
2016-12-30205.00207.00204.00205.00200004112000
2016-12-29210.00210.00206.00206.005100010543000
2016-12-28206.00212.00206.00210.007000014693000
2016-12-27205.00208.00204.00205.0013300027342000
2016-12-26212.00212.00204.00207.0016600034600000
2016-12-22220.00220.00212.00214.0022800049240000
2016-12-21221.00223.00220.00220.0010500023231000
2016-12-20220.00225.00220.00224.009500021144000
2016-12-19228.00228.00221.00222.0012200027440000
2016-12-16230.00230.00221.00224.0025200056730000
2016-12-15240.00241.00231.00232.0022800053818000
2016-12-14232.00241.00232.00238.0026000061690000
2016-12-13225.00240.00225.00232.00487000113214000
2016-12-12222.00227.00222.00226.0021700048676000
2016-12-09232.00232.00219.00219.0029600065902000
2016-12-08239.00243.00227.00232.0026900063174000
2016-12-07226.00241.00225.00239.00450000104973000
2016-12-06222.00225.00219.00223.0016900037417000
2016-12-05217.00225.00216.00219.0038000083545000
2016-12-02208.00250.00208.00225.002306000529240000
2016-12-01213.00216.00209.00209.0018700039705000
2016-11-30214.00221.00212.00212.0040600087811000
2016-11-29205.00216.00202.00215.00647000136744000
2016-11-28196.00205.00196.00205.0021900043936000
2016-11-25196.00203.00196.00198.0022400044619000
2016-11-24195.00197.00194.00195.007300014255000
2016-11-22195.00198.00192.00196.0013800026891000
2016-11-21202.00204.00190.00197.0020100039452000
2016-11-18197.00207.00193.00201.0039000077641000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter