[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 
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
2016-11-17199.00199.00192.00194.0020500040010000
2016-11-16206.00206.00195.00197.0039000078507000
2016-11-15185.00203.00183.00195.00795000153381000
2016-11-14181.00188.00178.00184.0030800056725000
2016-11-11187.00187.00176.00179.0037100066950000
2016-11-10190.00196.00178.00182.00841000156676000
2016-11-09171.00207.00168.00190.002357000447157000
2016-11-08170.00170.00169.00170.00330005587000
2016-11-07173.00173.00169.00169.0010500017928000
2016-11-04176.00176.00172.00172.00510008814000
2016-11-02175.00178.00173.00174.005900010369000
2016-11-01176.00176.00172.00176.00520009061000
2016-10-31177.00179.00173.00176.0014200025055000
2016-10-28179.00180.00178.00180.0011000019761000
2016-10-27178.00179.00177.00179.00290005175000
2016-10-26177.00178.00176.00177.00170003009000
2016-10-25178.00179.00177.00177.00390006923000
2016-10-24179.00179.00178.00178.00220003919000
2016-10-21178.00179.00177.00177.006500011563000
2016-10-20178.00178.00177.00177.00180003199000
2016-10-19176.00177.00176.00176.00270004765000
2016-10-18176.00177.00175.00176.00330005809000
2016-10-17176.00177.00175.00177.00240004215000
2016-10-14175.00177.00174.00176.00210003679000
2016-10-13176.00176.00174.00175.00330005787000
2016-10-12176.00176.00174.00176.00260004545000
2016-10-11178.00178.00176.00176.00530009408000
2016-10-07176.00178.00175.00176.00180003172000
2016-10-06175.00177.00174.00177.00390006822000
2016-10-05176.00177.00175.00175.00250004405000
2016-10-04177.00177.00175.00175.00190003334000
2016-10-03175.00177.00174.00176.00280004917000
2016-09-30176.00176.00174.00174.00410007161000
2016-09-29175.00177.00174.00176.00230004036000
2016-09-28177.00177.00174.00174.004000701000
2016-09-27173.00176.00173.00174.00100001738000
2016-09-26177.00177.00175.00175.00110001935000
2016-09-23177.00177.00176.00177.00530009371000
2016-09-21175.00176.00174.00175.00200003499000
2016-09-20174.00176.00172.00175.00290005074000
2016-09-16176.00178.00175.00175.00270004767000
2016-09-15178.00179.00174.00176.0011200019705000
2016-09-14179.00179.00178.00179.00490008754000
2016-09-13179.00179.00178.00178.00220003927000
2016-09-12179.00182.00178.00178.009300016708000
2016-09-09180.00181.00178.00179.0011000019775000
2016-09-08179.00179.00177.00178.00350006215000
2016-09-07180.00180.00177.00179.00460008194000
2016-09-06181.00181.00177.00179.007200012867000
2016-09-05181.00182.00179.00181.00310005600000
2016-09-02178.00180.00176.00179.005700010166000
2016-09-01177.00178.00176.00178.00130002305000
2016-08-31180.00180.00176.00176.00380006736000
2016-08-30179.00180.00177.00177.00360006419000
2016-08-29178.00182.00177.00178.007700013827000
2016-08-26178.00180.00177.00177.006200011046000
2016-08-25178.00178.00175.00178.00480008480000
2016-08-24174.00177.00174.00177.0090001578000
2016-08-23174.00179.00172.00174.00300005269000
2016-08-22173.00173.00172.00173.0060001037000
2016-08-19173.00175.00172.00173.00280004854000
2016-08-18173.00173.00172.00172.00370006374000
2016-08-17175.00176.00173.00175.00420007307000
2016-08-16178.00178.00174.00175.005900010337000
2016-08-15177.00178.00174.00178.00330005806000
2016-08-12179.00179.00175.00175.006700011855000
2016-08-10177.00179.00175.00179.00330005840000
2016-08-09179.00179.00177.00177.00220003912000
2016-08-08175.00180.00173.00180.009700017134000
2016-08-05173.00175.00172.00174.00380006566000
2016-08-04173.00175.00172.00174.00490008466000
2016-08-03173.00176.00172.00174.00460007983000
2016-08-02174.00185.00171.00173.0019800034852000
2016-08-01168.00170.00166.00169.00300005059000
2016-07-29170.00170.00168.00169.006800011474000
2016-07-28176.00176.00170.00171.0022500038689000
2016-07-27173.00185.00173.00181.0020200036294000
2016-07-26173.00173.00171.00173.007000012024000
2016-07-25177.00179.00172.00173.0011400019878000
2016-07-22175.00180.00171.00178.0017400030505000
2016-07-21175.00180.00173.00176.0012600022279000
2016-07-20166.00181.00165.00177.0043800076286000
2016-07-19172.00174.00162.00168.0029000048688000
2016-07-15171.00177.00168.00174.0032700055993000
2016-07-14179.00179.00172.00172.0036600064024000
2016-07-13190.00191.00177.00182.00590000108538000
2016-07-12184.00193.00175.00183.001435000262162000
2016-07-11216.00234.00185.00189.0085030001775402000
2016-07-08190.00190.00190.00190.0016900032110000
2016-07-07140.00142.00140.00140.00170002397000
2016-07-06143.00143.00140.00143.00440006227000
2016-07-05146.00146.00144.00145.00130001888000
2016-07-04146.00147.00146.00146.00120001756000
2016-07-01144.00146.00144.00145.00180002606000
2016-06-30148.00148.00144.00144.00370005387000
2016-06-29140.00144.00140.00144.00150002133000
2016-06-28139.00142.00138.00142.00280003904000
2016-06-27137.00142.00137.00140.00320004437000
2016-06-24153.00154.00135.00139.0013100018593000
2016-06-23152.00153.00152.00153.00370005640000
2016-06-22152.00153.00152.00153.00160002436000
2016-06-21151.00154.00150.00152.00250003792000
2016-06-20155.00155.00151.00151.00430006576000
2016-06-17153.00153.00150.00151.00280004247000
2016-06-16160.00160.00150.00151.0014000021589000
2016-06-15159.00161.00159.00161.00350005576000
2016-06-14161.00161.00160.00160.009100014605000
2016-06-13164.00164.00161.00161.008000012953000
2016-06-10166.00167.00163.00165.00280004620000
2016-06-09166.00166.00165.00166.00190003141000
2016-06-08167.00167.00165.00166.00350005799000
2016-06-07168.00168.00167.00167.00260004356000
2016-06-06168.00168.00167.00167.00150002509000
2016-06-03169.00170.00169.00169.00140002375000
2016-06-02171.00171.00168.00169.00450007629000
2016-06-01172.00173.00170.00171.00320005491000
2016-05-31172.00172.00170.00171.00290004953000
2016-05-30172.00173.00171.00173.00260004484000
2016-05-27171.00174.00171.00174.008100013923000
2016-05-26173.00173.00170.00170.00430007370000
2016-05-25169.00171.00168.00171.00450007615000
2016-05-24170.00172.00167.00168.007100012019000
2016-05-23169.00172.00167.00169.007700013037000
2016-05-20165.00169.00165.00169.006200010389000
2016-05-19164.00166.00164.00166.00180002971000
2016-05-18165.00165.00163.00164.00500008168000
2016-05-17165.00166.00165.00165.00180002972000
2016-05-16164.00165.00164.00165.00240003941000
2016-05-13167.00167.00164.00165.00300004944000
2016-05-12167.00171.00166.00166.00420007071000
2016-05-11169.00169.00167.00168.00180003032000
2016-05-10165.00170.00165.00169.00580009745000
2016-05-09165.00166.00164.00165.00250004117000
2016-05-06163.00164.00162.00164.00230003760000
2016-05-02162.00164.00162.00163.00410006663000
2016-04-28168.00169.00163.00165.0012400020545000
2016-04-27167.00167.00166.00167.00430007163000
2016-04-26169.00170.00167.00167.00530008909000
2016-04-25169.00170.00168.00169.00500008442000
2016-04-22169.00169.00164.00167.0010500017468000
2016-04-21168.00169.00167.00169.006000010085000
2016-04-20169.00171.00166.00167.007800013127000
2016-04-19168.00168.00165.00168.0012900021572000
2016-04-18172.00172.00166.00166.0014900024951000
2016-04-15173.00174.00171.00171.00460007931000
2016-04-14173.00174.00172.00172.007000012122000
2016-04-13173.00173.00169.00172.006300010734000
2016-04-12171.00172.00169.00172.00460007851000
2016-04-11168.00172.00167.00169.00590009977000
2016-04-08165.00168.00164.00168.00440007291000
2016-04-07165.00168.00164.00167.00600009982000
2016-04-06165.00166.00164.00165.00250004113000
2016-04-05169.00169.00164.00165.007100011807000
2016-04-04168.00172.00167.00168.00570009622000
2016-04-01172.00173.00170.00170.009700016614000
2016-03-31172.00175.00172.00175.00300005197000
2016-03-30176.00177.00174.00174.00280004910000
2016-03-29172.00175.00167.00174.005800010000000
2016-03-28176.00176.00169.00172.0015200026136000
2016-03-25178.00178.00172.00175.0017700030818000
2016-03-24183.00183.00178.00178.0017600031598000
2016-03-23185.00187.00184.00184.006900012798000
2016-03-22189.00189.00185.00185.006500012107000
2016-03-18190.00190.00185.00185.0010200019128000
2016-03-17185.00194.00184.00189.0027400051699000
2016-03-16187.00187.00183.00183.009700017840000
2016-03-15187.00188.00185.00187.008800016396000
2016-03-14188.00188.00184.00188.009200017135000
2016-03-11186.00191.00183.00185.0015300028658000
2016-03-10185.00189.00184.00185.0011700021713000
2016-03-09185.00185.00178.00183.0017400031698000
2016-03-08182.00185.00175.00184.0015500027978000
2016-03-07185.00185.00180.00182.0010400018991000
2016-03-04175.00181.00175.00180.0013600024179000
2016-03-03174.00179.00173.00174.0014900026171000
2016-03-02176.00179.00172.00173.0026200046062000
2016-03-01170.00172.00170.00171.00390006659000
2016-02-29171.00173.00170.00170.006700011492000
2016-02-26184.00184.00171.00171.0042300075115000
2016-02-25172.00173.00170.00170.006600011318000
2016-02-24171.00174.00170.00170.00460007877000
2016-02-23177.00177.00171.00172.00560009720000
2016-02-22171.00177.00171.00176.008500014827000
2016-02-19174.00175.00172.00175.00540009348000
2016-02-18177.00183.00175.00175.0013800024523000
2016-02-17172.00180.00171.00174.0011700020388000
2016-02-16167.00178.00166.00171.0012400021352000
2016-02-15172.00172.00164.00167.0015900026754000
2016-02-12165.00168.00159.00159.0029800048325000
2016-02-10183.00185.00173.00174.0018300032606000
2016-02-09187.00192.00180.00183.0020400037416000
2016-02-08188.00199.00184.00197.0012200023212000
2016-02-05199.00200.00188.00191.0018300035452000
2016-02-04207.00210.00202.00202.0019700040687000
2016-02-03222.00222.00203.00210.0038800082853000
2016-02-02210.00227.00210.00216.00963000209116000
2016-02-01202.00206.00199.00203.0019400039263000
2016-01-29202.00203.00191.00198.0027100053457000
2016-01-28190.00208.00185.00197.00537000107436000
2016-01-27190.00191.00186.00189.009500017927000
2016-01-26185.00190.00184.00185.0013500025146000
2016-01-25189.00191.00187.00189.0017300032717000
2016-01-22184.00186.00180.00184.0018800034320000
2016-01-21182.00190.00178.00178.0029900055145000
2016-01-20197.00205.00182.00182.00537000103668000
2016-01-19206.00211.00194.00196.00528000106034000
2016-01-18202.00210.00198.00205.0037400076361000
2016-01-15240.00250.00213.00218.001316000310184000
2016-01-14210.00236.00207.00236.00545000117553000
2016-01-13222.00232.00215.00220.0043800097585000
2016-01-12211.00223.00207.00210.0041400087935000
2016-01-08228.00229.00213.00216.00818000178682000
2016-01-07242.00247.00211.00235.001843000433484000
2016-01-06226.00244.00208.00242.003260000746238000
2016-01-05227.00231.00215.00222.002134000477485000
2016-01-04189.00224.00188.00213.001747000365278000
2015-12-30188.00192.00188.00190.0020100038163000
2015-12-29183.00186.00182.00186.005700010490000
2015-12-28184.00186.00181.00185.008900016293000
2015-12-25180.00181.00178.00179.0013600024428000
2015-12-24190.00190.00181.00181.0033800062712000
2015-12-22181.00196.00181.00186.0042100079460000
2015-12-21182.00185.00181.00181.0012300022388000
2015-12-18190.00191.00184.00184.0016400030690000
2015-12-17190.00196.00183.00190.0045800086912000
2015-12-16178.00188.00177.00188.0027200049546000
2015-12-15180.00181.00175.00175.0014700026149000
2015-12-14179.00182.00179.00181.007700013844000
2015-12-11182.00184.00181.00183.00410007482000
2015-12-10185.00185.00181.00182.00430007854000
2015-12-09184.00184.00182.00184.00300005495000
2015-12-08186.00186.00184.00185.0013100024258000
2015-12-07191.00191.00187.00188.0011100020939000
2015-12-04185.00188.00184.00188.006200011498000
2015-12-03187.00188.00186.00187.006900012889000

   ※ 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。 

s7db.com Twitter Blog