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 |
|---|---|---|---|---|---|
| 1991/12/30 | 800 | 800 | 800 | 800 | 3,000 |
| 1991/12/27 | 819 | 819 | 809 | 809 | 2,000 |
| 1991/12/26 | 819 | 819 | 819 | 819 | 8,000 |
| 1991/12/25 | 780 | 780 | 780 | 780 | 3,000 |
| 1991/12/24 | 791 | 793 | 780 | 780 | 10,000 |
| 1991/12/20 | 800 | 800 | 791 | 791 | 2,000 |
| 1991/12/19 | 800 | 800 | 800 | 800 | 10,000 |
| 1991/12/18 | 820 | 820 | 800 | 801 | 12,000 |
| 1991/12/16 | 826 | 826 | 820 | 820 | 9,000 |
| 1991/12/12 | 820 | 820 | 810 | 810 | 11,000 |
| 1991/12/11 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/12/10 | 845 | 855 | 845 | 855 | 20,000 |
| 1991/12/09 | 820 | 820 | 820 | 820 | 1,000 |
| 1991/12/05 | 830 | 830 | 820 | 820 | 4,000 |
| 1991/12/04 | 820 | 830 | 820 | 830 | 5,000 |
| 1991/12/03 | 820 | 820 | 820 | 820 | 5,000 |
| 1991/12/02 | 838 | 838 | 830 | 830 | 6,000 |
| 1991/11/29 | 838 | 838 | 838 | 838 | 1,000 |
| 1991/11/28 | 840 | 840 | 838 | 838 | 13,000 |
| 1991/11/27 | 855 | 855 | 844 | 844 | 8,000 |
| 1991/11/25 | 838 | 838 | 834 | 834 | 5,000 |
| 1991/11/22 | 840 | 840 | 838 | 838 | 3,000 |
| 1991/11/21 | 840 | 840 | 840 | 840 | 4,000 |
| 1991/11/20 | 860 | 860 | 860 | 860 | 1,000 |
| 1991/11/19 | 875 | 875 | 850 | 850 | 9,000 |
| 1991/11/18 | 885 | 885 | 876 | 876 | 10,000 |
| 1991/11/15 | 885 | 885 | 880 | 885 | 7,000 |
| 1991/11/13 | 890 | 890 | 885 | 885 | 15,000 |
| 1991/11/12 | 906 | 906 | 906 | 906 | 3,000 |
| 1991/11/11 | 890 | 890 | 886 | 886 | 3,000 |
| 1991/11/08 | 886 | 886 | 886 | 886 | 1,000 |
| 1991/11/07 | 885 | 886 | 885 | 885 | 10,000 |
| 1991/11/06 | 897 | 897 | 880 | 880 | 5,000 |
| 1991/11/05 | 894 | 894 | 894 | 894 | 3,000 |
| 1991/11/01 | 890 | 890 | 888 | 888 | 5,000 |
| 1991/10/31 | 881 | 890 | 881 | 890 | 4,000 |
| 1991/10/30 | 881 | 895 | 881 | 895 | 2,000 |
| 1991/10/29 | 880 | 880 | 875 | 876 | 8,000 |
| 1991/10/28 | 884 | 885 | 884 | 884 | 6,000 |
| 1991/10/25 | 906 | 906 | 880 | 880 | 9,000 |
| 1991/10/24 | 876 | 876 | 876 | 876 | 3,000 |
| 1991/10/23 | 876 | 876 | 876 | 876 | 6,000 |
| 1991/10/22 | 877 | 877 | 877 | 877 | 1,000 |
| 1991/10/21 | 884 | 884 | 877 | 877 | 3,000 |
| 1991/10/16 | 880 | 880 | 875 | 875 | 4,000 |
| 1991/10/15 | 872 | 872 | 872 | 872 | 5,000 |
| 1991/10/14 | 882 | 882 | 882 | 882 | 1,000 |
| 1991/10/11 | 881 | 882 | 880 | 880 | 13,000 |
| 1991/10/09 | 890 | 890 | 890 | 890 | 1,000 |
| 1991/10/08 | 900 | 900 | 900 | 900 | 5,000 |
| 1991/10/07 | 910 | 910 | 910 | 910 | 7,000 |
| 1991/10/04 | 921 | 921 | 920 | 920 | 8,000 |
| 1991/10/03 | 930 | 930 | 921 | 921 | 6,000 |
| 1991/10/02 | 920 | 930 | 920 | 920 | 11,000 |
| 1991/10/01 | 890 | 901 | 890 | 901 | 3,000 |
| 1991/09/30 | 890 | 890 | 890 | 890 | 3,000 |
| 1991/09/27 | 880 | 890 | 880 | 881 | 8,000 |
| 1991/09/26 | 891 | 891 | 890 | 890 | 8,000 |
| 1991/09/25 | 886 | 886 | 880 | 880 | 4,000 |
| 1991/09/24 | 880 | 895 | 871 | 871 | 6,000 |
| 1991/09/20 | 866 | 880 | 866 | 880 | 4,000 |
| 1991/09/19 | 862 | 862 | 862 | 862 | 1,000 |
| 1991/09/18 | 861 | 862 | 855 | 856 | 16,000 |
| 1991/09/17 | 856 | 859 | 856 | 856 | 20,000 |
| 1991/09/13 | 851 | 855 | 851 | 855 | 3,000 |
| 1991/09/12 | 853 | 853 | 850 | 850 | 5,000 |
| 1991/09/11 | 880 | 880 | 861 | 861 | 3,000 |
| 1991/09/10 | 900 | 905 | 890 | 890 | 10,000 |
| 1991/09/09 | 881 | 900 | 880 | 900 | 5,000 |
| 1991/09/06 | 871 | 880 | 871 | 880 | 3,000 |
| 1991/09/05 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/09/04 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/09/03 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/09/02 | 855 | 856 | 855 | 856 | 3,000 |
| 1991/08/30 | 850 | 855 | 850 | 855 | 9,000 |
| 1991/08/29 | 850 | 850 | 850 | 850 | 12,000 |
| 1991/08/28 | 870 | 870 | 850 | 850 | 5,000 |
| 1991/08/27 | 895 | 895 | 875 | 875 | 11,000 |
| 1991/08/22 | 885 | 900 | 880 | 880 | 23,000 |
| 1991/08/21 | 870 | 880 | 861 | 875 | 28,000 |
| 1991/08/20 | 895 | 895 | 880 | 880 | 3,000 |
| 1991/08/16 | 956 | 956 | 935 | 935 | 12,000 |
| 1991/08/12 | 986 | 986 | 986 | 986 | 1,000 |
| 1991/08/08 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/07/31 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1991/07/26 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1991/07/24 | 990 | 990 | 990 | 990 | 1,000 |
| 1991/07/23 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/07/17 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1991/07/15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1991/07/11 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1991/07/10 | 982 | 982 | 982 | 982 | 1,000 |
| 1991/07/09 | 979 | 980 | 979 | 980 | 5,000 |
| 1991/07/08 | 981 | 981 | 980 | 980 | 7,000 |
| 1991/07/05 | 1,000 | 1,000 | 990 | 990 | 11,000 |
| 1991/07/04 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1991/07/03 | 1,020 | 1,020 | 1,010 | 1,020 | 16,000 |
| 1991/07/02 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 |
| 1991/07/01 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 |
| 1991/06/28 | 1,030 | 1,030 | 1,000 | 1,010 | 9,000 |
| 1991/06/27 | 1,080 | 1,080 | 1,030 | 1,030 | 4,000 |
| 1991/06/26 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1991/06/25 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1991/06/24 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1991/06/21 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 |
| 1991/06/20 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 1991/06/19 | 1,020 | 1,050 | 1,020 | 1,020 | 11,000 |
| 1991/06/18 | 1,030 | 1,030 | 1,010 | 1,010 | 7,000 |
| 1991/06/17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1991/06/14 | 1,010 | 1,050 | 1,010 | 1,030 | 10,000 |
| 1991/06/13 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 |
| 1991/06/12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1991/06/11 | 1,050 | 1,050 | 1,030 | 1,030 | 19,000 |
| 1991/06/10 | 1,040 | 1,040 | 1,020 | 1,030 | 5,000 |
| 1991/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991/06/06 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
| 1991/06/05 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1991/06/04 | 1,080 | 1,080 | 1,030 | 1,030 | 7,000 |
| 1991/06/03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1991/05/31 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1991/05/27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1991/05/24 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1991/05/23 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 |
| 1991/05/22 | 1,090 | 1,090 | 1,050 | 1,050 | 10,000 |
| 1991/05/21 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 1991/05/20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1991/05/17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1991/05/16 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1991/05/15 | 1,180 | 1,190 | 1,170 | 1,190 | 5,000 |
| 1991/05/13 | 1,210 | 1,210 | 1,180 | 1,180 | 42,000 |
| 1991/05/10 | 1,190 | 1,200 | 1,180 | 1,200 | 19,000 |
| 1991/05/08 | 1,170 | 1,190 | 1,170 | 1,180 | 6,000 |
| 1991/05/07 | 1,200 | 1,200 | 1,170 | 1,170 | 16,000 |
| 1991/05/02 | 1,200 | 1,200 | 1,190 | 1,190 | 13,000 |
| 1991/05/01 | 1,180 | 1,200 | 1,170 | 1,200 | 8,000 |
| 1991/04/30 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1991/04/26 | 1,190 | 1,200 | 1,180 | 1,190 | 7,000 |
| 1991/04/25 | 1,190 | 1,200 | 1,180 | 1,180 | 10,000 |
| 1991/04/24 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1991/04/23 | 1,200 | 1,200 | 1,190 | 1,190 | 13,000 |
| 1991/04/22 | 1,220 | 1,230 | 1,200 | 1,200 | 25,000 |
| 1991/04/19 | 1,190 | 1,230 | 1,190 | 1,230 | 20,000 |
| 1991/04/18 | 1,200 | 1,200 | 1,190 | 1,200 | 32,000 |
| 1991/04/17 | 1,200 | 1,200 | 1,190 | 1,200 | 30,000 |
| 1991/04/16 | 1,190 | 1,190 | 1,180 | 1,180 | 15,000 |
| 1991/04/15 | 1,200 | 1,200 | 1,180 | 1,190 | 20,000 |
| 1991/04/12 | 1,190 | 1,200 | 1,160 | 1,190 | 25,000 |
| 1991/04/11 | 1,190 | 1,200 | 1,190 | 1,200 | 14,000 |
| 1991/04/10 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 |
| 1991/04/09 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 |
| 1991/04/08 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 1991/04/05 | 1,140 | 1,150 | 1,140 | 1,150 | 33,000 |
| 1991/04/03 | 1,140 | 1,140 | 1,130 | 1,140 | 5,000 |
| 1991/04/02 | 1,130 | 1,170 | 1,130 | 1,130 | 6,000 |
| 1991/04/01 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 1991/03/29 | 1,130 | 1,140 | 1,120 | 1,120 | 11,000 |
| 1991/03/28 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 |
| 1991/03/27 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 |
| 1991/03/26 | 1,160 | 1,160 | 1,120 | 1,120 | 20,000 |
| 1991/03/25 | 1,150 | 1,150 | 1,120 | 1,120 | 11,000 |
| 1991/03/22 | 1,180 | 1,190 | 1,150 | 1,150 | 11,000 |
| 1991/03/20 | 1,190 | 1,190 | 1,170 | 1,180 | 16,000 |
| 1991/03/19 | 1,210 | 1,210 | 1,180 | 1,200 | 44,000 |
| 1991/03/18 | 1,210 | 1,220 | 1,200 | 1,210 | 26,000 |
| 1991/03/15 | 1,190 | 1,200 | 1,180 | 1,200 | 27,000 |
| 1991/03/14 | 1,180 | 1,190 | 1,180 | 1,190 | 10,000 |
| 1991/03/13 | 1,190 | 1,190 | 1,160 | 1,180 | 14,000 |
| 1991/03/12 | 1,200 | 1,200 | 1,180 | 1,190 | 42,000 |
| 1991/03/11 | 1,180 | 1,200 | 1,180 | 1,180 | 67,000 |
| 1991/03/08 | 1,180 | 1,200 | 1,160 | 1,160 | 23,000 |
| 1991/03/07 | 1,140 | 1,200 | 1,140 | 1,180 | 41,000 |
| 1991/03/06 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 |
| 1991/03/05 | 1,120 | 1,120 | 1,110 | 1,120 | 27,000 |
| 1991/03/04 | 1,150 | 1,150 | 1,100 | 1,110 | 32,000 |
| 1991/03/01 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1991/02/28 | 1,120 | 1,150 | 1,120 | 1,150 | 16,000 |
| 1991/02/27 | 1,150 | 1,150 | 1,100 | 1,100 | 20,000 |
| 1991/02/26 | 1,210 | 1,210 | 1,150 | 1,150 | 36,000 |
| 1991/02/25 | 1,190 | 1,200 | 1,180 | 1,200 | 17,000 |
| 1991/02/22 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1991/02/21 | 1,230 | 1,230 | 1,200 | 1,210 | 12,000 |
| 1991/02/20 | 1,230 | 1,260 | 1,220 | 1,250 | 15,000 |
| 1991/02/19 | 1,220 | 1,270 | 1,220 | 1,270 | 27,000 |
| 1991/02/18 | 1,180 | 1,290 | 1,180 | 1,250 | 38,000 |
| 1991/02/15 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 |
| 1991/02/14 | 1,100 | 1,180 | 1,100 | 1,180 | 42,000 |
| 1991/02/13 | 1,150 | 1,160 | 1,130 | 1,130 | 34,000 |
| 1991/02/12 | 1,130 | 1,150 | 1,120 | 1,130 | 17,000 |
| 1991/02/08 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 |
| 1991/02/07 | 1,080 | 1,090 | 1,070 | 1,090 | 14,000 |
| 1991/02/06 | 1,050 | 1,090 | 1,050 | 1,080 | 8,000 |
| 1991/02/05 | 1,050 | 1,050 | 1,020 | 1,050 | 14,000 |
| 1991/02/04 | 1,030 | 1,040 | 1,030 | 1,030 | 11,000 |
| 1991/02/01 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1991/01/31 | 1,050 | 1,060 | 1,020 | 1,020 | 10,000 |
| 1991/01/30 | 1,080 | 1,080 | 1,040 | 1,040 | 12,000 |
| 1991/01/29 | 1,080 | 1,100 | 1,060 | 1,080 | 52,000 |
| 1991/01/28 | 1,090 | 1,090 | 1,040 | 1,080 | 21,000 |
| 1991/01/25 | 1,170 | 1,180 | 1,130 | 1,130 | 82,000 |
| 1991/01/24 | 1,060 | 1,190 | 1,060 | 1,150 | 178,000 |
| 1991/01/23 | 962 | 1,040 | 962 | 1,020 | 74,000 |
| 1991/01/22 | 958 | 958 | 958 | 958 | 3,000 |
| 1991/01/21 | 950 | 950 | 945 | 945 | 7,000 |
| 1991/01/18 | 952 | 966 | 951 | 951 | 4,000 |
| 1991/01/17 | 945 | 948 | 945 | 945 | 10,000 |
| 1991/01/16 | 950 | 950 | 935 | 937 | 9,000 |
| 1991/01/14 | 970 | 970 | 950 | 955 | 11,000 |
| 1991/01/11 | 950 | 970 | 950 | 970 | 12,000 |
| 1991/01/10 | 950 | 965 | 941 | 965 | 21,000 |
| 1991/01/08 | 960 | 975 | 960 | 960 | 4,000 |
| 1991/01/07 | 975 | 975 | 960 | 960 | 3,000 |
| 1991/01/04 | 985 | 985 | 985 | 985 | 2,000 |