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 |
|---|---|---|---|---|---|
| 1994/12/30 | 860 | 877 | 857 | 877 | 5,000 |
| 1994/12/29 | 879 | 879 | 867 | 867 | 7,000 |
| 1994/12/28 | 878 | 880 | 878 | 880 | 7,000 |
| 1994/12/27 | 850 | 880 | 850 | 870 | 21,000 |
| 1994/12/26 | 839 | 860 | 839 | 860 | 30,000 |
| 1994/12/22 | 830 | 830 | 829 | 829 | 3,000 |
| 1994/12/21 | 840 | 850 | 820 | 820 | 35,000 |
| 1994/12/20 | 825 | 840 | 816 | 840 | 14,000 |
| 1994/12/19 | 820 | 820 | 806 | 816 | 22,000 |
| 1994/12/16 | 821 | 829 | 821 | 822 | 9,000 |
| 1994/12/15 | 820 | 820 | 820 | 820 | 1,000 |
| 1994/12/14 | 830 | 830 | 830 | 830 | 9,000 |
| 1994/12/13 | 860 | 860 | 830 | 830 | 7,000 |
| 1994/12/12 | 880 | 881 | 850 | 850 | 6,000 |
| 1994/12/09 | 899 | 900 | 890 | 890 | 20,000 |
| 1994/12/07 | 860 | 880 | 860 | 880 | 12,000 |
| 1994/12/06 | 860 | 860 | 855 | 857 | 8,000 |
| 1994/12/05 | 870 | 875 | 865 | 870 | 15,000 |
| 1994/12/02 | 880 | 880 | 870 | 870 | 4,000 |
| 1994/12/01 | 880 | 880 | 870 | 870 | 4,000 |
| 1994/11/30 | 855 | 870 | 855 | 860 | 5,000 |
| 1994/11/29 | 839 | 858 | 834 | 850 | 15,000 |
| 1994/11/28 | 851 | 860 | 848 | 848 | 17,000 |
| 1994/11/25 | 831 | 850 | 830 | 850 | 17,000 |
| 1994/11/22 | 882 | 882 | 870 | 870 | 10,000 |
| 1994/11/21 | 910 | 910 | 882 | 882 | 4,000 |
| 1994/11/18 | 900 | 900 | 900 | 900 | 1,000 |
| 1994/11/17 | 901 | 910 | 901 | 910 | 10,000 |
| 1994/11/16 | 910 | 910 | 902 | 910 | 10,000 |
| 1994/11/15 | 881 | 910 | 881 | 900 | 9,000 |
| 1994/11/14 | 870 | 880 | 870 | 880 | 3,000 |
| 1994/11/11 | 900 | 900 | 870 | 880 | 29,000 |
| 1994/11/10 | 949 | 949 | 905 | 905 | 16,000 |
| 1994/11/09 | 978 | 978 | 960 | 960 | 16,000 |
| 1994/11/08 | 1,040 | 1,040 | 970 | 980 | 130,000 |
| 1994/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | 90,000 |
| 1994/11/04 | 899 | 900 | 899 | 900 | 4,000 |
| 1994/11/02 | 919 | 920 | 919 | 920 | 7,000 |
| 1994/10/31 | 900 | 900 | 900 | 900 | 6,000 |
| 1994/10/28 | 920 | 920 | 900 | 900 | 18,000 |
| 1994/10/27 | 910 | 920 | 880 | 920 | 13,000 |
| 1994/10/26 | 905 | 905 | 900 | 900 | 6,000 |
| 1994/10/25 | 899 | 899 | 895 | 895 | 2,000 |
| 1994/10/24 | 910 | 910 | 900 | 900 | 6,000 |
| 1994/10/21 | 920 | 920 | 910 | 910 | 14,000 |
| 1994/10/20 | 920 | 920 | 913 | 920 | 9,000 |
| 1994/10/19 | 940 | 940 | 940 | 940 | 6,000 |
| 1994/10/18 | 875 | 940 | 875 | 940 | 36,000 |
| 1994/10/17 | 865 | 865 | 865 | 865 | 3,000 |
| 1994/10/14 | 889 | 890 | 871 | 871 | 15,000 |
| 1994/10/13 | 889 | 889 | 889 | 889 | 1,000 |
| 1994/10/12 | 880 | 890 | 879 | 890 | 17,000 |
| 1994/10/11 | 851 | 880 | 850 | 880 | 8,000 |
| 1994/10/07 | 830 | 830 | 830 | 830 | 6,000 |
| 1994/10/06 | 850 | 850 | 850 | 850 | 1,000 |
| 1994/10/05 | 840 | 850 | 840 | 850 | 6,000 |
| 1994/10/04 | 849 | 851 | 849 | 850 | 5,000 |
| 1994/10/03 | 835 | 860 | 835 | 850 | 24,000 |
| 1994/09/30 | 822 | 822 | 816 | 822 | 7,000 |
| 1994/09/29 | 811 | 838 | 811 | 831 | 5,000 |
| 1994/09/28 | 805 | 807 | 805 | 807 | 4,000 |
| 1994/09/27 | 821 | 821 | 806 | 806 | 11,000 |
| 1994/09/26 | 840 | 840 | 801 | 801 | 14,000 |
| 1994/09/22 | 840 | 840 | 830 | 835 | 12,000 |
| 1994/09/21 | 850 | 850 | 839 | 840 | 6,000 |
| 1994/09/20 | 860 | 860 | 860 | 860 | 3,000 |
| 1994/09/19 | 860 | 860 | 860 | 860 | 2,000 |
| 1994/09/16 | 860 | 865 | 860 | 861 | 4,000 |
| 1994/09/14 | 860 | 860 | 860 | 860 | 1,000 |
| 1994/09/13 | 900 | 900 | 880 | 880 | 12,000 |
| 1994/09/12 | 900 | 900 | 899 | 900 | 4,000 |
| 1994/09/08 | 900 | 900 | 900 | 900 | 1,000 |
| 1994/09/07 | 900 | 900 | 893 | 893 | 20,000 |
| 1994/09/06 | 891 | 895 | 886 | 895 | 13,000 |
| 1994/09/05 | 885 | 890 | 880 | 880 | 11,000 |
| 1994/09/02 | 900 | 900 | 885 | 885 | 3,000 |
| 1994/09/01 | 900 | 900 | 900 | 900 | 9,000 |
| 1994/08/30 | 929 | 930 | 925 | 925 | 4,000 |
| 1994/08/29 | 930 | 930 | 930 | 930 | 6,000 |
| 1994/08/25 | 870 | 870 | 870 | 870 | 2,000 |
| 1994/08/24 | 851 | 851 | 851 | 851 | 2,000 |
| 1994/08/23 | 860 | 860 | 845 | 846 | 7,000 |
| 1994/08/22 | 880 | 880 | 880 | 880 | 9,000 |
| 1994/08/19 | 900 | 900 | 900 | 900 | 10,000 |
| 1994/08/18 | 930 | 939 | 929 | 929 | 5,000 |
| 1994/08/17 | 930 | 930 | 930 | 930 | 7,000 |
| 1994/08/16 | 930 | 940 | 930 | 940 | 8,000 |
| 1994/08/12 | 925 | 929 | 925 | 929 | 3,000 |
| 1994/08/11 | 924 | 924 | 924 | 924 | 3,000 |
| 1994/08/10 | 935 | 935 | 925 | 925 | 3,000 |
| 1994/08/09 | 930 | 933 | 930 | 931 | 8,000 |
| 1994/08/05 | 955 | 955 | 945 | 945 | 11,000 |
| 1994/08/04 | 960 | 960 | 955 | 955 | 2,000 |
| 1994/08/03 | 970 | 970 | 960 | 960 | 3,000 |
| 1994/08/02 | 955 | 955 | 955 | 955 | 1,000 |
| 1994/08/01 | 945 | 945 | 945 | 945 | 1,000 |
| 1994/07/29 | 940 | 960 | 940 | 950 | 4,000 |
| 1994/07/28 | 935 | 935 | 935 | 935 | 3,000 |
| 1994/07/27 | 970 | 970 | 969 | 969 | 7,000 |
| 1994/07/26 | 1,000 | 1,000 | 970 | 975 | 6,000 |
| 1994/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/07/22 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1994/07/21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1994/07/20 | 1,030 | 1,030 | 1,000 | 1,030 | 22,000 |
| 1994/07/19 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1994/07/18 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1994/07/15 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 |
| 1994/07/14 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1994/07/13 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1994/07/12 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1994/07/11 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1994/07/08 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1994/07/07 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1994/07/06 | 1,070 | 1,070 | 1,040 | 1,040 | 18,000 |
| 1994/07/05 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 |
| 1994/07/04 | 1,070 | 1,070 | 1,040 | 1,040 | 8,000 |
| 1994/07/01 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1994/06/30 | 1,010 | 1,080 | 1,000 | 1,080 | 15,000 |
| 1994/06/29 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1994/06/28 | 1,020 | 1,030 | 1,010 | 1,020 | 15,000 |
| 1994/06/27 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1994/06/24 | 1,090 | 1,090 | 1,050 | 1,050 | 8,000 |
| 1994/06/23 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1994/06/22 | 1,050 | 1,070 | 1,050 | 1,050 | 13,000 |
| 1994/06/21 | 1,080 | 1,100 | 1,080 | 1,080 | 23,000 |
| 1994/06/20 | 1,100 | 1,120 | 1,100 | 1,120 | 37,000 |
| 1994/06/17 | 1,080 | 1,090 | 1,080 | 1,090 | 22,000 |
| 1994/06/16 | 1,090 | 1,090 | 1,070 | 1,080 | 16,000 |
| 1994/06/15 | 1,080 | 1,100 | 1,070 | 1,100 | 26,000 |
| 1994/06/14 | 1,100 | 1,100 | 1,060 | 1,060 | 19,000 |
| 1994/06/13 | 1,090 | 1,100 | 1,080 | 1,100 | 22,000 |
| 1994/06/10 | 1,050 | 1,090 | 1,030 | 1,060 | 26,000 |
| 1994/06/09 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 |
| 1994/06/08 | 1,040 | 1,070 | 1,030 | 1,070 | 17,000 |
| 1994/06/07 | 1,030 | 1,060 | 1,030 | 1,030 | 11,000 |
| 1994/06/06 | 1,060 | 1,070 | 1,030 | 1,070 | 9,000 |
| 1994/06/03 | 1,090 | 1,100 | 1,080 | 1,080 | 23,000 |
| 1994/06/02 | 1,060 | 1,100 | 1,050 | 1,080 | 58,000 |
| 1994/06/01 | 1,040 | 1,050 | 1,030 | 1,050 | 25,000 |
| 1994/05/31 | 1,060 | 1,060 | 1,020 | 1,030 | 14,000 |
| 1994/05/30 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 |
| 1994/05/27 | 1,100 | 1,100 | 1,070 | 1,100 | 29,000 |
| 1994/05/26 | 1,070 | 1,100 | 1,050 | 1,100 | 24,000 |
| 1994/05/25 | 1,060 | 1,100 | 1,050 | 1,050 | 26,000 |
| 1994/05/24 | 1,050 | 1,090 | 1,050 | 1,080 | 30,000 |
| 1994/05/23 | 1,070 | 1,070 | 1,050 | 1,050 | 22,000 |
| 1994/05/20 | 1,090 | 1,090 | 1,070 | 1,070 | 30,000 |
| 1994/05/19 | 1,100 | 1,110 | 1,070 | 1,090 | 18,000 |
| 1994/05/18 | 1,140 | 1,160 | 1,100 | 1,120 | 249,000 |
| 1994/05/17 | 1,020 | 1,120 | 1,010 | 1,110 | 168,000 |
| 1994/05/16 | 1,010 | 1,030 | 1,000 | 1,010 | 27,000 |
| 1994/05/13 | 979 | 1,030 | 972 | 1,030 | 64,000 |
| 1994/05/12 | 972 | 972 | 952 | 952 | 2,000 |
| 1994/05/11 | 969 | 980 | 969 | 972 | 14,000 |
| 1994/05/10 | 979 | 979 | 969 | 969 | 6,000 |
| 1994/05/06 | 950 | 980 | 950 | 980 | 11,000 |
| 1994/05/02 | 940 | 950 | 930 | 950 | 9,000 |
| 1994/04/28 | 950 | 950 | 949 | 950 | 14,000 |
| 1994/04/27 | 965 | 965 | 962 | 963 | 3,000 |
| 1994/04/26 | 980 | 980 | 959 | 965 | 24,000 |
| 1994/04/25 | 970 | 981 | 969 | 981 | 18,000 |
| 1994/04/22 | 992 | 1,010 | 980 | 980 | 30,000 |
| 1994/04/21 | 980 | 990 | 970 | 990 | 43,000 |
| 1994/04/20 | 1,020 | 1,030 | 990 | 990 | 64,000 |
| 1994/04/19 | 990 | 1,020 | 990 | 1,020 | 41,000 |
| 1994/04/18 | 1,010 | 1,020 | 990 | 1,000 | 32,000 |
| 1994/04/15 | 1,020 | 1,040 | 990 | 1,010 | 126,000 |
| 1994/04/14 | 940 | 1,020 | 940 | 1,020 | 134,000 |
| 1994/04/13 | 913 | 940 | 910 | 940 | 40,000 |
| 1994/04/12 | 900 | 928 | 900 | 923 | 25,000 |
| 1994/04/11 | 890 | 890 | 890 | 890 | 9,000 |
| 1994/04/08 | 900 | 915 | 890 | 890 | 18,000 |
| 1994/04/07 | 897 | 897 | 890 | 890 | 6,000 |
| 1994/04/06 | 896 | 915 | 896 | 897 | 26,000 |
| 1994/04/05 | 885 | 900 | 885 | 891 | 30,000 |
| 1994/04/04 | 915 | 915 | 895 | 895 | 17,000 |
| 1994/04/01 | 905 | 934 | 905 | 915 | 61,000 |
| 1994/03/31 | 939 | 946 | 900 | 900 | 103,000 |
| 1994/03/30 | 894 | 950 | 875 | 949 | 181,000 |
| 1994/03/29 | 845 | 915 | 841 | 914 | 142,000 |
| 1994/03/25 | 812 | 812 | 795 | 795 | 12,000 |
| 1994/03/24 | 795 | 802 | 795 | 802 | 11,000 |
| 1994/03/23 | 799 | 799 | 793 | 793 | 6,000 |
| 1994/03/22 | 808 | 810 | 793 | 795 | 21,000 |
| 1994/03/18 | 798 | 810 | 787 | 810 | 36,000 |
| 1994/03/17 | 799 | 802 | 799 | 800 | 4,000 |
| 1994/03/16 | 808 | 808 | 786 | 802 | 25,000 |
| 1994/03/15 | 810 | 810 | 809 | 810 | 8,000 |
| 1994/03/14 | 803 | 810 | 800 | 810 | 7,000 |
| 1994/03/11 | 809 | 810 | 801 | 803 | 8,000 |
| 1994/03/10 | 816 | 816 | 810 | 810 | 6,000 |
| 1994/03/09 | 820 | 821 | 811 | 816 | 6,000 |
| 1994/03/08 | 810 | 825 | 810 | 820 | 6,000 |
| 1994/03/07 | 810 | 810 | 810 | 810 | 4,000 |
| 1994/03/04 | 795 | 810 | 795 | 810 | 10,000 |
| 1994/03/03 | 800 | 800 | 795 | 795 | 4,000 |
| 1994/03/02 | 829 | 829 | 800 | 800 | 13,000 |
| 1994/03/01 | 811 | 820 | 811 | 819 | 10,000 |
| 1994/02/28 | 830 | 830 | 820 | 820 | 14,000 |
| 1994/02/25 | 840 | 840 | 825 | 830 | 27,000 |
| 1994/02/24 | 801 | 850 | 801 | 841 | 28,000 |
| 1994/02/23 | 795 | 800 | 795 | 800 | 2,000 |
| 1994/02/22 | 785 | 800 | 785 | 800 | 15,000 |
| 1994/02/18 | 769 | 770 | 769 | 770 | 12,000 |
| 1994/02/17 | 770 | 770 | 770 | 770 | 9,000 |
| 1994/02/16 | 766 | 790 | 765 | 765 | 20,000 |
| 1994/02/15 | 761 | 766 | 761 | 763 | 16,000 |
| 1994/02/14 | 805 | 806 | 791 | 801 | 25,000 |
| 1994/02/10 | 821 | 840 | 820 | 835 | 34,000 |
| 1994/02/09 | 812 | 826 | 800 | 801 | 43,000 |
| 1994/02/08 | 771 | 801 | 771 | 800 | 57,000 |
| 1994/02/07 | 771 | 771 | 771 | 771 | 1,000 |
| 1994/02/04 | 760 | 760 | 760 | 760 | 5,000 |
| 1994/02/03 | 790 | 790 | 761 | 761 | 9,000 |
| 1994/02/02 | 795 | 795 | 780 | 780 | 9,000 |
| 1994/02/01 | 820 | 820 | 796 | 800 | 67,000 |
| 1994/01/31 | 819 | 820 | 819 | 820 | 34,000 |
| 1994/01/28 | 779 | 779 | 755 | 760 | 20,000 |
| 1994/01/27 | 820 | 820 | 800 | 800 | 19,000 |
| 1994/01/26 | 781 | 800 | 780 | 800 | 19,000 |
| 1994/01/25 | 731 | 750 | 731 | 750 | 9,000 |
| 1994/01/24 | 741 | 741 | 741 | 741 | 2,000 |
| 1994/01/21 | 779 | 780 | 770 | 770 | 5,000 |
| 1994/01/20 | 762 | 780 | 762 | 779 | 7,000 |
| 1994/01/19 | 706 | 761 | 706 | 761 | 15,000 |
| 1994/01/18 | 720 | 720 | 706 | 706 | 9,000 |
| 1994/01/17 | 703 | 721 | 703 | 721 | 5,000 |
| 1994/01/14 | 690 | 713 | 690 | 713 | 21,000 |
| 1994/01/12 | 645 | 660 | 645 | 660 | 14,000 |
| 1994/01/11 | 641 | 641 | 641 | 641 | 1,000 |
| 1994/01/10 | 640 | 650 | 640 | 640 | 5,000 |
| 1994/01/07 | 630 | 640 | 630 | 640 | 4,000 |
| 1994/01/06 | 635 | 635 | 630 | 630 | 9,000 |
| 1994/01/05 | 630 | 630 | 630 | 630 | 2,000 |