日本アビオニクス(6946)の株価時系列情報
日本アビオニクス(6946)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 189 | 189 | 185 | 185 | 11,000 |
| 2001/12/27 | 191 | 191 | 190 | 190 | 5,000 |
| 2001/12/26 | 189 | 190 | 189 | 190 | 27,000 |
| 2001/12/25 | 188 | 196 | 180 | 180 | 28,000 |
| 2001/12/21 | 182 | 183 | 181 | 182 | 5,000 |
| 2001/12/20 | 181 | 181 | 181 | 181 | 6,000 |
| 2001/12/19 | 193 | 193 | 180 | 180 | 17,000 |
| 2001/12/18 | 192 | 192 | 186 | 190 | 9,000 |
| 2001/12/17 | 212 | 212 | 190 | 190 | 8,000 |
| 2001/12/14 | 216 | 216 | 216 | 216 | 6,000 |
| 2001/12/13 | 217 | 217 | 217 | 217 | 1,000 |
| 2001/12/12 | 216 | 222 | 216 | 222 | 2,000 |
| 2001/12/11 | 215 | 215 | 213 | 213 | 4,000 |
| 2001/12/10 | 245 | 245 | 235 | 235 | 20,000 |
| 2001/12/07 | 230 | 230 | 220 | 221 | 17,000 |
| 2001/12/06 | 229 | 230 | 225 | 225 | 7,000 |
| 2001/12/05 | 225 | 227 | 225 | 227 | 2,000 |
| 2001/12/04 | 239 | 239 | 226 | 226 | 17,000 |
| 2001/12/03 | 238 | 239 | 238 | 239 | 5,000 |
| 2001/11/30 | 236 | 238 | 236 | 236 | 4,000 |
| 2001/11/29 | 236 | 236 | 236 | 236 | 3,000 |
| 2001/11/28 | 238 | 238 | 236 | 236 | 6,000 |
| 2001/11/27 | 242 | 242 | 242 | 242 | 2,000 |
| 2001/11/26 | 255 | 255 | 242 | 247 | 16,000 |
| 2001/11/22 | 242 | 247 | 242 | 247 | 3,000 |
| 2001/11/21 | 241 | 241 | 238 | 238 | 5,000 |
| 2001/11/20 | 250 | 250 | 243 | 243 | 5,000 |
| 2001/11/19 | 245 | 250 | 245 | 250 | 3,000 |
| 2001/11/16 | 240 | 245 | 240 | 245 | 8,000 |
| 2001/11/15 | 240 | 240 | 240 | 240 | 12,000 |
| 2001/11/14 | 242 | 247 | 240 | 245 | 10,000 |
| 2001/11/13 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/11/12 | 261 | 261 | 261 | 261 | 2,000 |
| 2001/11/09 | 262 | 262 | 261 | 261 | 4,000 |
| 2001/11/08 | 256 | 256 | 255 | 255 | 2,000 |
| 2001/11/07 | 254 | 255 | 254 | 255 | 11,000 |
| 2001/11/06 | 265 | 265 | 235 | 240 | 14,000 |
| 2001/11/05 | 290 | 290 | 265 | 275 | 44,000 |
| 2001/11/02 | 305 | 310 | 290 | 300 | 183,000 |
| 2001/11/01 | 236 | 238 | 230 | 230 | 15,000 |
| 2001/10/31 | 265 | 265 | 232 | 232 | 10,000 |
| 2001/10/30 | 249 | 258 | 249 | 255 | 19,000 |
| 2001/10/29 | 255 | 255 | 254 | 254 | 9,000 |
| 2001/10/26 | 245 | 245 | 225 | 245 | 23,000 |
| 2001/10/25 | 231 | 239 | 231 | 239 | 4,000 |
| 2001/10/24 | 222 | 230 | 221 | 230 | 7,000 |
| 2001/10/23 | 231 | 231 | 221 | 221 | 8,000 |
| 2001/10/22 | 230 | 235 | 230 | 230 | 6,000 |
| 2001/10/19 | 230 | 230 | 227 | 230 | 6,000 |
| 2001/10/18 | 235 | 235 | 226 | 230 | 20,000 |
| 2001/10/17 | 240 | 240 | 240 | 240 | 2,000 |
| 2001/10/16 | 245 | 245 | 240 | 240 | 2,000 |
| 2001/10/15 | 240 | 249 | 240 | 245 | 9,000 |
| 2001/10/12 | 245 | 251 | 235 | 239 | 17,000 |
| 2001/10/11 | 283 | 283 | 250 | 250 | 15,000 |
| 2001/10/10 | 295 | 300 | 275 | 280 | 72,000 |
| 2001/10/09 | 270 | 299 | 270 | 290 | 71,000 |
| 2001/10/05 | 254 | 254 | 250 | 250 | 9,000 |
| 2001/10/04 | 226 | 239 | 226 | 239 | 5,000 |
| 2001/10/03 | 230 | 231 | 226 | 230 | 5,000 |
| 2001/10/02 | 245 | 245 | 230 | 230 | 8,000 |
| 2001/10/01 | 240 | 250 | 240 | 245 | 6,000 |
| 2001/09/28 | 241 | 249 | 240 | 240 | 10,000 |
| 2001/09/27 | 245 | 245 | 222 | 230 | 22,000 |
| 2001/09/26 | 270 | 270 | 246 | 246 | 23,000 |
| 2001/09/25 | 270 | 270 | 254 | 254 | 9,000 |
| 2001/09/21 | 270 | 270 | 241 | 260 | 13,000 |
| 2001/09/20 | 254 | 279 | 254 | 270 | 14,000 |
| 2001/09/19 | 244 | 259 | 244 | 254 | 23,000 |
| 2001/09/18 | 281 | 301 | 270 | 283 | 82,000 |
| 2001/09/17 | 256 | 301 | 255 | 301 | 106,000 |
| 2001/09/14 | 207 | 221 | 207 | 221 | 12,000 |
| 2001/09/13 | 197 | 202 | 196 | 196 | 11,000 |
| 2001/09/12 | 191 | 206 | 177 | 177 | 20,000 |
| 2001/09/07 | 212 | 212 | 206 | 206 | 11,000 |
| 2001/09/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/09/05 | 216 | 216 | 216 | 216 | 2,000 |
| 2001/09/04 | 225 | 225 | 215 | 215 | 2,000 |
| 2001/08/31 | 212 | 230 | 212 | 230 | 6,000 |
| 2001/08/30 | 211 | 215 | 208 | 211 | 16,000 |
| 2001/08/29 | 244 | 244 | 240 | 240 | 4,000 |
| 2001/08/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/08/24 | 258 | 258 | 250 | 250 | 17,000 |
| 2001/08/23 | 241 | 245 | 241 | 245 | 3,000 |
| 2001/08/22 | 255 | 255 | 245 | 245 | 9,000 |
| 2001/08/20 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/08/16 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/08/15 | 245 | 245 | 245 | 245 | 2,000 |
| 2001/08/07 | 245 | 245 | 245 | 245 | 2,000 |
| 2001/08/06 | 242 | 242 | 242 | 242 | 1,000 |
| 2001/08/03 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/08/02 | 255 | 255 | 255 | 255 | 2,000 |
| 2001/08/01 | 252 | 252 | 252 | 252 | 1,000 |
| 2001/07/31 | 250 | 250 | 250 | 250 | 2,000 |
| 2001/07/26 | 279 | 279 | 279 | 279 | 12,000 |
| 2001/07/25 | 256 | 256 | 256 | 256 | 2,000 |
| 2001/07/24 | 241 | 250 | 241 | 250 | 5,000 |
| 2001/07/23 | 266 | 266 | 241 | 241 | 7,000 |
| 2001/07/17 | 269 | 269 | 269 | 269 | 1,000 |
| 2001/07/16 | 271 | 271 | 271 | 271 | 1,000 |
| 2001/07/13 | 272 | 272 | 271 | 271 | 3,000 |
| 2001/07/11 | 280 | 280 | 271 | 271 | 29,000 |
| 2001/07/10 | 285 | 285 | 280 | 280 | 10,000 |
| 2001/07/03 | 281 | 281 | 281 | 281 | 1,000 |
| 2001/07/02 | 290 | 290 | 288 | 288 | 20,000 |
| 2001/06/28 | 295 | 295 | 290 | 290 | 6,000 |
| 2001/06/27 | 299 | 300 | 295 | 295 | 26,000 |
| 2001/06/26 | 294 | 295 | 294 | 295 | 15,000 |
| 2001/06/25 | 290 | 291 | 286 | 286 | 9,000 |
| 2001/06/22 | 285 | 285 | 285 | 285 | 1,000 |
| 2001/06/21 | 295 | 295 | 295 | 295 | 2,000 |
| 2001/06/20 | 300 | 300 | 295 | 295 | 22,000 |
| 2001/06/19 | 280 | 281 | 280 | 280 | 8,000 |
| 2001/06/18 | 280 | 289 | 280 | 289 | 10,000 |
| 2001/06/15 | 283 | 290 | 282 | 290 | 3,000 |
| 2001/06/14 | 294 | 294 | 294 | 294 | 1,000 |
| 2001/06/13 | 280 | 295 | 280 | 295 | 4,000 |
| 2001/06/12 | 276 | 290 | 276 | 290 | 12,000 |
| 2001/06/11 | 290 | 300 | 290 | 300 | 13,000 |
| 2001/06/08 | 300 | 300 | 295 | 299 | 16,000 |
| 2001/06/07 | 295 | 295 | 290 | 293 | 25,000 |
| 2001/06/06 | 281 | 288 | 281 | 285 | 23,000 |
| 2001/06/05 | 266 | 277 | 266 | 276 | 14,000 |
| 2001/06/04 | 265 | 266 | 265 | 265 | 13,000 |
| 2001/06/01 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/05/31 | 266 | 266 | 250 | 260 | 20,000 |
| 2001/05/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/05/28 | 280 | 280 | 280 | 280 | 5,000 |
| 2001/05/25 | 303 | 303 | 280 | 280 | 15,000 |
| 2001/05/24 | 300 | 300 | 275 | 284 | 6,000 |
| 2001/05/23 | 305 | 305 | 305 | 305 | 6,000 |
| 2001/05/21 | 300 | 305 | 300 | 300 | 28,000 |
| 2001/05/18 | 290 | 305 | 290 | 305 | 36,000 |
| 2001/05/17 | 285 | 300 | 285 | 286 | 62,000 |
| 2001/05/16 | 282 | 288 | 275 | 275 | 20,000 |
| 2001/05/09 | 257 | 257 | 257 | 257 | 3,000 |
| 2001/05/08 | 260 | 260 | 257 | 257 | 13,000 |
| 2001/05/07 | 262 | 270 | 257 | 257 | 6,000 |
| 2001/05/02 | 256 | 257 | 256 | 257 | 2,000 |
| 2001/05/01 | 256 | 256 | 251 | 252 | 11,000 |
| 2001/04/26 | 272 | 272 | 272 | 272 | 15,000 |
| 2001/04/25 | 260 | 260 | 258 | 259 | 8,000 |
| 2001/04/24 | 250 | 259 | 245 | 259 | 7,000 |
| 2001/04/23 | 240 | 249 | 240 | 249 | 3,000 |
| 2001/04/20 | 245 | 245 | 245 | 245 | 2,000 |
| 2001/04/19 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/04/18 | 243 | 243 | 235 | 235 | 3,000 |
| 2001/04/17 | 245 | 245 | 245 | 245 | 2,000 |
| 2001/04/16 | 245 | 250 | 240 | 240 | 3,000 |
| 2001/04/13 | 236 | 237 | 231 | 231 | 8,000 |
| 2001/04/12 | 234 | 234 | 234 | 234 | 2,000 |
| 2001/04/11 | 240 | 244 | 230 | 230 | 5,000 |
| 2001/04/10 | 247 | 247 | 246 | 246 | 4,000 |
| 2001/04/09 | 247 | 250 | 246 | 250 | 7,000 |
| 2001/04/05 | 245 | 245 | 245 | 245 | 5,000 |
| 2001/04/04 | 243 | 243 | 243 | 243 | 3,000 |
| 2001/04/03 | 240 | 241 | 240 | 241 | 7,000 |
| 2001/04/02 | 260 | 260 | 245 | 250 | 7,000 |
| 2001/03/30 | 245 | 245 | 240 | 240 | 3,000 |
| 2001/03/29 | 235 | 245 | 235 | 245 | 8,000 |
| 2001/03/28 | 250 | 250 | 250 | 250 | 11,000 |
| 2001/03/27 | 260 | 260 | 250 | 250 | 4,000 |
| 2001/03/26 | 250 | 250 | 240 | 240 | 12,000 |
| 2001/03/23 | 250 | 250 | 250 | 250 | 5,000 |
| 2001/03/22 | 241 | 250 | 240 | 250 | 5,000 |
| 2001/03/21 | 248 | 248 | 240 | 240 | 2,000 |
| 2001/03/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/03/16 | 232 | 248 | 232 | 248 | 6,000 |
| 2001/03/15 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/03/14 | 236 | 236 | 236 | 236 | 2,000 |
| 2001/03/13 | 236 | 236 | 236 | 236 | 3,000 |
| 2001/03/09 | 235 | 235 | 235 | 235 | 10,000 |
| 2001/03/07 | 235 | 235 | 235 | 235 | 8,000 |
| 2001/03/05 | 250 | 250 | 235 | 235 | 8,000 |
| 2001/02/27 | 247 | 248 | 247 | 248 | 2,000 |
| 2001/02/26 | 249 | 249 | 247 | 247 | 14,000 |
| 2001/02/23 | 238 | 239 | 238 | 238 | 7,000 |
| 2001/02/22 | 236 | 236 | 236 | 236 | 2,000 |
| 2001/02/21 | 234 | 234 | 234 | 234 | 2,000 |
| 2001/02/19 | 236 | 236 | 236 | 236 | 2,000 |
| 2001/02/16 | 236 | 236 | 236 | 236 | 2,000 |
| 2001/02/15 | 245 | 245 | 240 | 240 | 4,000 |
| 2001/02/14 | 230 | 235 | 230 | 235 | 2,000 |
| 2001/02/09 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/02/07 | 225 | 235 | 225 | 235 | 4,000 |
| 2001/01/26 | 250 | 250 | 250 | 250 | 12,000 |
| 2001/01/25 | 230 | 235 | 227 | 235 | 5,000 |
| 2001/01/24 | 240 | 240 | 226 | 226 | 6,000 |
| 2001/01/23 | 243 | 243 | 242 | 242 | 4,000 |
| 2001/01/19 | 241 | 241 | 241 | 241 | 1,000 |
| 2001/01/18 | 235 | 240 | 235 | 240 | 3,000 |
| 2001/01/17 | 224 | 224 | 224 | 224 | 2,000 |
| 2001/01/16 | 224 | 224 | 224 | 224 | 1,000 |
| 2001/01/15 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/01/12 | 240 | 240 | 215 | 215 | 4,000 |
| 2001/01/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/01/09 | 245 | 245 | 245 | 245 | 2,000 |
| 2001/01/05 | 241 | 241 | 231 | 240 | 7,000 |