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 |
|---|---|---|---|---|---|
| 2006/12/29 | 450 | 454 | 450 | 452 | 18,000 |
| 2006/12/28 | 458 | 458 | 450 | 453 | 32,000 |
| 2006/12/27 | 460 | 465 | 458 | 460 | 17,000 |
| 2006/12/26 | 462 | 462 | 456 | 457 | 33,000 |
| 2006/12/25 | 471 | 471 | 460 | 465 | 25,000 |
| 2006/12/22 | 475 | 475 | 470 | 470 | 15,000 |
| 2006/12/21 | 484 | 485 | 477 | 477 | 36,000 |
| 2006/12/20 | 469 | 474 | 469 | 474 | 9,000 |
| 2006/12/19 | 474 | 484 | 468 | 473 | 51,000 |
| 2006/12/18 | 470 | 485 | 470 | 484 | 60,000 |
| 2006/12/15 | 465 | 470 | 465 | 466 | 43,000 |
| 2006/12/14 | 465 | 465 | 460 | 462 | 39,000 |
| 2006/12/13 | 464 | 465 | 461 | 465 | 39,000 |
| 2006/12/12 | 463 | 469 | 463 | 465 | 27,000 |
| 2006/12/11 | 467 | 467 | 460 | 460 | 13,000 |
| 2006/12/08 | 473 | 474 | 465 | 465 | 28,000 |
| 2006/12/07 | 462 | 468 | 461 | 465 | 18,000 |
| 2006/12/06 | 461 | 463 | 455 | 462 | 19,000 |
| 2006/12/05 | 460 | 465 | 460 | 460 | 31,000 |
| 2006/12/04 | 462 | 462 | 452 | 458 | 16,000 |
| 2006/12/01 | 450 | 455 | 445 | 455 | 53,000 |
| 2006/11/30 | 456 | 459 | 453 | 453 | 33,000 |
| 2006/11/29 | 449 | 450 | 445 | 446 | 12,000 |
| 2006/11/28 | 445 | 449 | 443 | 444 | 17,000 |
| 2006/11/27 | 446 | 454 | 446 | 450 | 10,000 |
| 2006/11/24 | 447 | 447 | 440 | 446 | 27,000 |
| 2006/11/22 | 439 | 445 | 431 | 445 | 49,000 |
| 2006/11/21 | 458 | 458 | 443 | 443 | 10,000 |
| 2006/11/20 | 442 | 455 | 433 | 433 | 41,000 |
| 2006/11/17 | 446 | 452 | 440 | 440 | 55,000 |
| 2006/11/16 | 476 | 476 | 450 | 451 | 19,000 |
| 2006/11/15 | 465 | 475 | 465 | 474 | 31,000 |
| 2006/11/14 | 446 | 455 | 445 | 455 | 24,000 |
| 2006/11/13 | 459 | 460 | 433 | 436 | 46,000 |
| 2006/11/10 | 462 | 465 | 459 | 459 | 21,000 |
| 2006/11/09 | 467 | 467 | 459 | 465 | 44,000 |
| 2006/11/08 | 473 | 478 | 470 | 470 | 31,000 |
| 2006/11/07 | 476 | 479 | 474 | 478 | 31,000 |
| 2006/11/06 | 472 | 475 | 471 | 474 | 24,000 |
| 2006/11/02 | 470 | 470 | 463 | 470 | 34,000 |
| 2006/11/01 | 480 | 480 | 471 | 475 | 28,000 |
| 2006/10/31 | 488 | 488 | 481 | 481 | 33,000 |
| 2006/10/30 | 486 | 499 | 481 | 487 | 45,000 |
| 2006/10/27 | 502 | 504 | 494 | 496 | 151,000 |
| 2006/10/26 | 519 | 519 | 512 | 517 | 48,000 |
| 2006/10/25 | 518 | 518 | 506 | 513 | 78,000 |
| 2006/10/24 | 500 | 516 | 495 | 516 | 183,000 |
| 2006/10/23 | 499 | 501 | 494 | 499 | 48,000 |
| 2006/10/20 | 483 | 505 | 482 | 504 | 86,000 |
| 2006/10/19 | 495 | 495 | 480 | 481 | 37,000 |
| 2006/10/18 | 497 | 497 | 480 | 495 | 67,000 |
| 2006/10/17 | 500 | 500 | 492 | 500 | 40,000 |
| 2006/10/16 | 500 | 506 | 494 | 500 | 83,000 |
| 2006/10/13 | 481 | 493 | 477 | 493 | 40,000 |
| 2006/10/12 | 483 | 493 | 466 | 466 | 33,000 |
| 2006/10/11 | 488 | 497 | 477 | 482 | 59,000 |
| 2006/10/10 | 507 | 510 | 493 | 493 | 154,000 |
| 2006/10/06 | 478 | 496 | 478 | 494 | 43,000 |
| 2006/10/05 | 481 | 485 | 476 | 485 | 12,000 |
| 2006/10/04 | 480 | 497 | 480 | 482 | 73,000 |
| 2006/10/03 | 471 | 471 | 469 | 469 | 15,000 |
| 2006/10/02 | 472 | 472 | 471 | 471 | 13,000 |
| 2006/09/29 | 470 | 477 | 470 | 477 | 16,000 |
| 2006/09/28 | 465 | 465 | 464 | 465 | 7,000 |
| 2006/09/27 | 464 | 469 | 459 | 465 | 12,000 |
| 2006/09/26 | 460 | 465 | 455 | 457 | 19,000 |
| 2006/09/25 | 454 | 457 | 452 | 457 | 19,000 |
| 2006/09/22 | 465 | 465 | 456 | 459 | 16,000 |
| 2006/09/21 | 463 | 475 | 463 | 466 | 11,000 |
| 2006/09/20 | 470 | 470 | 461 | 467 | 10,000 |
| 2006/09/19 | 470 | 471 | 467 | 471 | 45,000 |
| 2006/09/15 | 474 | 474 | 451 | 468 | 27,000 |
| 2006/09/14 | 478 | 480 | 475 | 476 | 38,000 |
| 2006/09/13 | 484 | 485 | 478 | 478 | 25,000 |
| 2006/09/12 | 491 | 491 | 475 | 481 | 40,000 |
| 2006/09/11 | 497 | 498 | 491 | 491 | 22,000 |
| 2006/09/08 | 496 | 497 | 495 | 496 | 31,000 |
| 2006/09/07 | 499 | 503 | 496 | 498 | 15,000 |
| 2006/09/06 | 499 | 503 | 497 | 503 | 19,000 |
| 2006/09/05 | 508 | 508 | 498 | 499 | 19,000 |
| 2006/09/04 | 509 | 515 | 501 | 509 | 40,000 |
| 2006/09/01 | 488 | 500 | 488 | 500 | 34,000 |
| 2006/08/31 | 492 | 492 | 490 | 490 | 15,000 |
| 2006/08/30 | 490 | 500 | 490 | 492 | 19,000 |
| 2006/08/29 | 485 | 499 | 485 | 491 | 43,000 |
| 2006/08/28 | 493 | 493 | 486 | 486 | 13,000 |
| 2006/08/25 | 497 | 500 | 493 | 493 | 29,000 |
| 2006/08/24 | 492 | 495 | 492 | 495 | 12,000 |
| 2006/08/23 | 506 | 506 | 485 | 497 | 46,000 |
| 2006/08/22 | 500 | 502 | 488 | 500 | 39,000 |
| 2006/08/21 | 507 | 508 | 503 | 505 | 49,000 |
| 2006/08/18 | 487 | 509 | 486 | 502 | 97,000 |
| 2006/08/17 | 487 | 492 | 486 | 486 | 62,000 |
| 2006/08/16 | 478 | 482 | 476 | 482 | 61,000 |
| 2006/08/15 | 470 | 478 | 469 | 473 | 43,000 |
| 2006/08/14 | 468 | 475 | 468 | 470 | 38,000 |
| 2006/08/11 | 475 | 476 | 471 | 472 | 30,000 |
| 2006/08/10 | 483 | 484 | 479 | 480 | 26,000 |
| 2006/08/09 | 479 | 483 | 473 | 483 | 44,000 |
| 2006/08/08 | 481 | 482 | 470 | 474 | 87,000 |
| 2006/08/07 | 470 | 474 | 466 | 466 | 29,000 |
| 2006/08/04 | 474 | 474 | 466 | 473 | 40,000 |
| 2006/08/03 | 475 | 475 | 470 | 473 | 32,000 |
| 2006/08/02 | 479 | 479 | 472 | 476 | 43,000 |
| 2006/08/01 | 482 | 482 | 475 | 478 | 28,000 |
| 2006/07/31 | 489 | 499 | 478 | 482 | 96,000 |
| 2006/07/28 | 483 | 490 | 480 | 490 | 61,000 |
| 2006/07/27 | 478 | 478 | 468 | 475 | 24,000 |
| 2006/07/26 | 467 | 483 | 467 | 478 | 78,000 |
| 2006/07/25 | 463 | 470 | 461 | 461 | 42,000 |
| 2006/07/24 | 470 | 471 | 457 | 468 | 36,000 |
| 2006/07/21 | 484 | 484 | 460 | 474 | 53,000 |
| 2006/07/20 | 484 | 484 | 474 | 484 | 53,000 |
| 2006/07/19 | 492 | 494 | 450 | 469 | 88,000 |
| 2006/07/18 | 510 | 515 | 475 | 489 | 120,000 |
| 2006/07/14 | 505 | 515 | 498 | 498 | 138,000 |
| 2006/07/13 | 522 | 529 | 513 | 524 | 114,000 |
| 2006/07/12 | 521 | 555 | 516 | 530 | 473,000 |
| 2006/07/11 | 519 | 523 | 494 | 509 | 123,000 |
| 2006/07/10 | 519 | 539 | 510 | 528 | 311,000 |
| 2006/07/07 | 475 | 504 | 473 | 500 | 156,000 |
| 2006/07/06 | 486 | 486 | 467 | 473 | 88,000 |
| 2006/07/05 | 490 | 494 | 470 | 482 | 310,000 |
| 2006/07/04 | 459 | 459 | 454 | 455 | 26,000 |
| 2006/07/03 | 455 | 460 | 452 | 459 | 21,000 |
| 2006/06/30 | 465 | 465 | 455 | 455 | 21,000 |
| 2006/06/29 | 442 | 455 | 442 | 455 | 16,000 |
| 2006/06/28 | 435 | 449 | 433 | 449 | 7,000 |
| 2006/06/27 | 449 | 449 | 445 | 445 | 12,000 |
| 2006/06/26 | 442 | 443 | 439 | 439 | 22,000 |
| 2006/06/23 | 453 | 458 | 448 | 450 | 21,000 |
| 2006/06/22 | 452 | 460 | 452 | 458 | 24,000 |
| 2006/06/21 | 470 | 470 | 450 | 452 | 25,000 |
| 2006/06/20 | 465 | 465 | 450 | 450 | 44,000 |
| 2006/06/19 | 460 | 475 | 455 | 470 | 51,000 |
| 2006/06/16 | 445 | 453 | 439 | 441 | 44,000 |
| 2006/06/15 | 422 | 422 | 412 | 420 | 49,000 |
| 2006/06/14 | 401 | 413 | 401 | 406 | 41,000 |
| 2006/06/13 | 416 | 416 | 401 | 401 | 52,000 |
| 2006/06/12 | 413 | 421 | 410 | 421 | 31,000 |
| 2006/06/09 | 406 | 427 | 405 | 411 | 53,000 |
| 2006/06/08 | 414 | 419 | 400 | 404 | 65,000 |
| 2006/06/07 | 425 | 441 | 425 | 439 | 41,000 |
| 2006/06/06 | 430 | 435 | 429 | 429 | 41,000 |
| 2006/06/05 | 436 | 460 | 435 | 449 | 67,000 |
| 2006/06/02 | 450 | 450 | 409 | 431 | 95,000 |
| 2006/06/01 | 473 | 475 | 460 | 464 | 32,000 |
| 2006/05/31 | 473 | 474 | 471 | 471 | 27,000 |
| 2006/05/30 | 492 | 493 | 485 | 493 | 10,000 |
| 2006/05/29 | 494 | 495 | 485 | 493 | 11,000 |
| 2006/05/26 | 484 | 485 | 477 | 485 | 11,000 |
| 2006/05/25 | 476 | 476 | 470 | 474 | 18,000 |
| 2006/05/24 | 469 | 479 | 465 | 472 | 70,000 |
| 2006/05/23 | 489 | 489 | 470 | 472 | 54,000 |
| 2006/05/22 | 510 | 515 | 501 | 501 | 18,000 |
| 2006/05/19 | 495 | 497 | 480 | 495 | 29,000 |
| 2006/05/18 | 500 | 502 | 492 | 496 | 31,000 |
| 2006/05/17 | 505 | 515 | 503 | 515 | 24,000 |
| 2006/05/16 | 518 | 519 | 501 | 515 | 49,000 |
| 2006/05/15 | 522 | 522 | 506 | 520 | 53,000 |
| 2006/05/12 | 517 | 523 | 510 | 522 | 36,000 |
| 2006/05/11 | 520 | 530 | 518 | 527 | 43,000 |
| 2006/05/10 | 530 | 530 | 521 | 521 | 17,000 |
| 2006/05/09 | 527 | 535 | 527 | 533 | 19,000 |
| 2006/05/08 | 544 | 544 | 534 | 534 | 40,000 |
| 2006/05/02 | 545 | 547 | 543 | 543 | 17,000 |
| 2006/05/01 | 556 | 556 | 546 | 547 | 12,000 |
| 2006/04/28 | 560 | 560 | 543 | 556 | 94,000 |
| 2006/04/27 | 565 | 565 | 547 | 562 | 255,000 |
| 2006/04/26 | 528 | 536 | 523 | 536 | 30,000 |
| 2006/04/25 | 501 | 526 | 493 | 520 | 61,000 |
| 2006/04/24 | 505 | 512 | 488 | 506 | 71,000 |
| 2006/04/21 | 530 | 530 | 525 | 525 | 19,000 |
| 2006/04/20 | 539 | 539 | 530 | 538 | 25,000 |
| 2006/04/19 | 538 | 540 | 530 | 540 | 42,000 |
| 2006/04/18 | 529 | 536 | 523 | 534 | 41,000 |
| 2006/04/17 | 544 | 544 | 530 | 530 | 58,000 |
| 2006/04/14 | 549 | 549 | 542 | 548 | 28,000 |
| 2006/04/13 | 543 | 550 | 543 | 549 | 39,000 |
| 2006/04/12 | 547 | 550 | 545 | 550 | 69,000 |
| 2006/04/11 | 550 | 550 | 542 | 550 | 58,000 |
| 2006/04/10 | 557 | 557 | 550 | 552 | 60,000 |
| 2006/04/07 | 554 | 555 | 546 | 555 | 72,000 |
| 2006/04/06 | 551 | 560 | 551 | 559 | 38,000 |
| 2006/04/05 | 564 | 564 | 550 | 551 | 103,000 |
| 2006/04/04 | 567 | 570 | 555 | 555 | 120,000 |
| 2006/04/03 | 550 | 560 | 550 | 559 | 117,000 |
| 2006/03/31 | 539 | 542 | 536 | 540 | 58,000 |
| 2006/03/30 | 540 | 540 | 536 | 536 | 39,000 |
| 2006/03/29 | 531 | 534 | 526 | 534 | 74,000 |
| 2006/03/28 | 529 | 530 | 527 | 530 | 40,000 |
| 2006/03/27 | 528 | 531 | 527 | 527 | 36,000 |
| 2006/03/24 | 526 | 529 | 522 | 525 | 35,000 |
| 2006/03/23 | 528 | 531 | 526 | 528 | 51,000 |
| 2006/03/22 | 520 | 526 | 519 | 526 | 57,000 |
| 2006/03/20 | 525 | 527 | 517 | 517 | 80,000 |
| 2006/03/17 | 516 | 520 | 515 | 518 | 34,000 |
| 2006/03/16 | 522 | 526 | 514 | 516 | 77,000 |
| 2006/03/15 | 523 | 529 | 518 | 523 | 104,000 |
| 2006/03/14 | 523 | 526 | 510 | 519 | 178,000 |
| 2006/03/13 | 522 | 537 | 506 | 506 | 483,000 |
| 2006/03/10 | 480 | 499 | 480 | 482 | 115,000 |
| 2006/03/09 | 471 | 485 | 470 | 480 | 100,000 |
| 2006/03/08 | 470 | 470 | 466 | 470 | 23,000 |
| 2006/03/07 | 469 | 470 | 468 | 470 | 12,000 |
| 2006/03/06 | 470 | 472 | 464 | 470 | 34,000 |
| 2006/03/03 | 473 | 473 | 465 | 470 | 31,000 |
| 2006/03/02 | 485 | 490 | 475 | 475 | 41,000 |
| 2006/03/01 | 493 | 493 | 481 | 482 | 80,000 |
| 2006/02/28 | 500 | 500 | 491 | 494 | 24,000 |
| 2006/02/27 | 485 | 504 | 485 | 490 | 133,000 |
| 2006/02/24 | 495 | 495 | 485 | 485 | 76,000 |
| 2006/02/23 | 473 | 494 | 473 | 490 | 69,000 |
| 2006/02/22 | 470 | 478 | 463 | 475 | 85,000 |
| 2006/02/21 | 450 | 465 | 450 | 460 | 113,000 |
| 2006/02/20 | 484 | 485 | 451 | 460 | 95,000 |
| 2006/02/17 | 499 | 509 | 495 | 499 | 50,000 |
| 2006/02/16 | 509 | 509 | 498 | 509 | 27,000 |
| 2006/02/15 | 520 | 527 | 510 | 514 | 68,000 |
| 2006/02/14 | 510 | 519 | 497 | 510 | 137,000 |
| 2006/02/13 | 545 | 545 | 522 | 523 | 46,000 |
| 2006/02/10 | 550 | 558 | 541 | 545 | 81,000 |
| 2006/02/09 | 551 | 555 | 546 | 550 | 46,000 |
| 2006/02/08 | 559 | 560 | 548 | 554 | 76,000 |
| 2006/02/07 | 563 | 563 | 550 | 557 | 65,000 |
| 2006/02/06 | 566 | 566 | 553 | 557 | 55,000 |
| 2006/02/03 | 568 | 568 | 559 | 566 | 34,000 |
| 2006/02/02 | 563 | 570 | 555 | 568 | 85,000 |
| 2006/02/01 | 570 | 571 | 563 | 564 | 60,000 |
| 2006/01/31 | 584 | 584 | 570 | 577 | 42,000 |
| 2006/01/30 | 599 | 600 | 584 | 584 | 60,000 |
| 2006/01/27 | 598 | 598 | 567 | 590 | 111,000 |
| 2006/01/26 | 564 | 569 | 560 | 560 | 49,000 |
| 2006/01/25 | 545 | 550 | 540 | 549 | 63,000 |
| 2006/01/24 | 515 | 535 | 515 | 535 | 48,000 |
| 2006/01/23 | 522 | 531 | 515 | 515 | 118,000 |
| 2006/01/20 | 567 | 578 | 552 | 552 | 68,000 |
| 2006/01/19 | 515 | 579 | 515 | 561 | 97,000 |
| 2006/01/18 | 575 | 575 | 510 | 545 | 168,000 |
| 2006/01/17 | 613 | 613 | 590 | 591 | 131,000 |
| 2006/01/16 | 620 | 622 | 610 | 613 | 105,000 |
| 2006/01/13 | 626 | 629 | 610 | 620 | 119,000 |
| 2006/01/12 | 640 | 650 | 623 | 629 | 340,000 |
| 2006/01/11 | 597 | 630 | 594 | 630 | 381,000 |
| 2006/01/10 | 590 | 595 | 587 | 595 | 137,000 |
| 2006/01/06 | 580 | 590 | 573 | 586 | 115,000 |
| 2006/01/05 | 589 | 594 | 578 | 580 | 133,000 |
| 2006/01/04 | 580 | 588 | 578 | 588 | 41,000 |