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 |
|---|---|---|---|---|---|
| 1996/12/27 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/12/26 | 621 | 621 | 611 | 611 | 15,000 |
| 1996/12/25 | 581 | 590 | 581 | 581 | 9,000 |
| 1996/12/24 | 583 | 590 | 581 | 581 | 44,000 |
| 1996/12/20 | 582 | 582 | 581 | 581 | 8,000 |
| 1996/12/19 | 621 | 621 | 581 | 581 | 7,000 |
| 1996/12/18 | 632 | 633 | 621 | 621 | 9,000 |
| 1996/12/17 | 636 | 636 | 633 | 633 | 4,000 |
| 1996/12/16 | 650 | 650 | 631 | 631 | 5,000 |
| 1996/12/13 | 656 | 656 | 651 | 651 | 2,000 |
| 1996/12/12 | 660 | 660 | 656 | 656 | 3,000 |
| 1996/12/11 | 670 | 670 | 670 | 670 | 12,000 |
| 1996/12/10 | 666 | 670 | 666 | 670 | 17,000 |
| 1996/12/09 | 669 | 670 | 656 | 656 | 9,000 |
| 1996/12/06 | 670 | 670 | 670 | 670 | 72,000 |
| 1996/12/05 | 679 | 695 | 677 | 695 | 5,000 |
| 1996/12/04 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/12/03 | 684 | 690 | 684 | 690 | 2,000 |
| 1996/12/02 | 684 | 684 | 670 | 670 | 4,000 |
| 1996/11/29 | 682 | 695 | 680 | 695 | 10,000 |
| 1996/11/28 | 685 | 685 | 685 | 685 | 3,000 |
| 1996/11/27 | 681 | 701 | 681 | 695 | 9,000 |
| 1996/11/26 | 710 | 710 | 695 | 695 | 9,000 |
| 1996/11/25 | 689 | 689 | 685 | 685 | 4,000 |
| 1996/11/22 | 701 | 701 | 686 | 686 | 3,000 |
| 1996/11/21 | 710 | 710 | 700 | 700 | 6,000 |
| 1996/11/20 | 703 | 710 | 703 | 710 | 9,000 |
| 1996/11/19 | 721 | 721 | 702 | 702 | 4,000 |
| 1996/11/18 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/11/15 | 720 | 730 | 720 | 720 | 6,000 |
| 1996/11/14 | 730 | 730 | 726 | 726 | 4,000 |
| 1996/11/13 | 730 | 731 | 730 | 731 | 3,000 |
| 1996/11/11 | 742 | 742 | 742 | 742 | 4,000 |
| 1996/11/08 | 752 | 752 | 742 | 742 | 4,000 |
| 1996/11/07 | 762 | 762 | 762 | 762 | 8,000 |
| 1996/11/06 | 760 | 760 | 760 | 760 | 7,000 |
| 1996/11/05 | 767 | 767 | 762 | 762 | 6,000 |
| 1996/11/01 | 757 | 757 | 757 | 757 | 6,000 |
| 1996/10/31 | 765 | 765 | 757 | 757 | 4,000 |
| 1996/10/30 | 768 | 768 | 765 | 765 | 4,000 |
| 1996/10/29 | 750 | 780 | 750 | 771 | 8,000 |
| 1996/10/28 | 740 | 750 | 740 | 750 | 39,000 |
| 1996/10/25 | 729 | 740 | 729 | 730 | 25,000 |
| 1996/10/24 | 741 | 741 | 725 | 730 | 19,000 |
| 1996/10/23 | 741 | 741 | 741 | 741 | 1,000 |
| 1996/10/21 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/10/18 | 740 | 770 | 740 | 770 | 10,000 |
| 1996/10/17 | 751 | 751 | 730 | 730 | 5,000 |
| 1996/10/16 | 747 | 750 | 730 | 750 | 8,000 |
| 1996/10/15 | 749 | 749 | 749 | 749 | 1,000 |
| 1996/10/14 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/11 | 755 | 755 | 750 | 750 | 4,000 |
| 1996/10/09 | 760 | 760 | 755 | 755 | 3,000 |
| 1996/10/08 | 757 | 760 | 757 | 760 | 2,000 |
| 1996/10/07 | 755 | 755 | 755 | 755 | 2,000 |
| 1996/10/04 | 752 | 755 | 752 | 755 | 5,000 |
| 1996/10/03 | 769 | 769 | 752 | 752 | 7,000 |
| 1996/10/02 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/10/01 | 761 | 765 | 760 | 760 | 9,000 |
| 1996/09/30 | 760 | 760 | 760 | 760 | 8,000 |
| 1996/09/27 | 769 | 769 | 750 | 750 | 16,000 |
| 1996/09/26 | 798 | 798 | 782 | 790 | 7,000 |
| 1996/09/25 | 788 | 788 | 788 | 788 | 2,000 |
| 1996/09/24 | 758 | 758 | 758 | 758 | 2,000 |
| 1996/09/20 | 754 | 754 | 754 | 754 | 2,000 |
| 1996/09/19 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/09/18 | 790 | 790 | 780 | 781 | 5,000 |
| 1996/09/17 | 794 | 794 | 780 | 780 | 2,000 |
| 1996/09/13 | 780 | 780 | 780 | 780 | 7,000 |
| 1996/09/12 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/09/11 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/09/10 | 796 | 796 | 796 | 796 | 1,000 |
| 1996/09/06 | 760 | 799 | 760 | 799 | 5,000 |
| 1996/09/05 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/09/03 | 810 | 810 | 800 | 800 | 4,000 |
| 1996/09/02 | 810 | 810 | 780 | 780 | 3,000 |
| 1996/08/30 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/08/28 | 820 | 830 | 810 | 810 | 5,000 |
| 1996/08/26 | 820 | 820 | 820 | 820 | 4,000 |
| 1996/08/23 | 820 | 820 | 780 | 780 | 10,000 |
| 1996/08/22 | 800 | 800 | 790 | 800 | 7,000 |
| 1996/08/21 | 798 | 798 | 798 | 798 | 1,000 |
| 1996/08/20 | 801 | 801 | 800 | 800 | 3,000 |
| 1996/08/19 | 792 | 800 | 792 | 800 | 5,000 |
| 1996/08/16 | 810 | 810 | 791 | 791 | 12,000 |
| 1996/08/15 | 781 | 781 | 780 | 780 | 6,000 |
| 1996/08/14 | 762 | 765 | 762 | 765 | 2,000 |
| 1996/08/12 | 750 | 750 | 720 | 720 | 17,000 |
| 1996/08/09 | 780 | 780 | 780 | 780 | 4,000 |
| 1996/08/08 | 770 | 770 | 760 | 760 | 4,000 |
| 1996/08/07 | 770 | 770 | 770 | 770 | 8,000 |
| 1996/08/06 | 770 | 770 | 740 | 740 | 11,000 |
| 1996/08/05 | 800 | 800 | 780 | 780 | 5,000 |
| 1996/08/02 | 800 | 800 | 790 | 800 | 13,000 |
| 1996/08/01 | 775 | 801 | 775 | 801 | 4,000 |
| 1996/07/31 | 816 | 820 | 815 | 815 | 17,000 |
| 1996/07/30 | 819 | 819 | 800 | 815 | 20,000 |
| 1996/07/29 | 820 | 830 | 820 | 820 | 14,000 |
| 1996/07/26 | 821 | 840 | 805 | 820 | 22,000 |
| 1996/07/25 | 820 | 820 | 800 | 811 | 10,000 |
| 1996/07/24 | 850 | 850 | 820 | 820 | 13,000 |
| 1996/07/23 | 865 | 865 | 850 | 850 | 2,000 |
| 1996/07/22 | 860 | 860 | 860 | 860 | 2,000 |
| 1996/07/19 | 865 | 868 | 865 | 865 | 13,000 |
| 1996/07/18 | 875 | 875 | 865 | 865 | 9,000 |
| 1996/07/17 | 865 | 865 | 865 | 865 | 4,000 |
| 1996/07/16 | 875 | 875 | 865 | 865 | 38,000 |
| 1996/07/15 | 875 | 875 | 875 | 875 | 4,000 |
| 1996/07/12 | 890 | 890 | 875 | 875 | 4,000 |
| 1996/07/11 | 890 | 890 | 890 | 890 | 3,000 |
| 1996/07/10 | 885 | 910 | 885 | 900 | 9,000 |
| 1996/07/09 | 875 | 875 | 875 | 875 | 2,000 |
| 1996/07/08 | 860 | 875 | 860 | 875 | 11,000 |
| 1996/07/05 | 876 | 879 | 873 | 875 | 17,000 |
| 1996/07/04 | 873 | 880 | 873 | 875 | 8,000 |
| 1996/07/03 | 881 | 881 | 873 | 873 | 4,000 |
| 1996/07/02 | 901 | 903 | 901 | 901 | 4,000 |
| 1996/07/01 | 891 | 900 | 890 | 900 | 15,000 |
| 1996/06/28 | 879 | 891 | 879 | 890 | 8,000 |
| 1996/06/27 | 889 | 889 | 872 | 872 | 20,000 |
| 1996/06/26 | 890 | 890 | 880 | 880 | 14,000 |
| 1996/06/25 | 890 | 890 | 881 | 881 | 2,000 |
| 1996/06/24 | 890 | 890 | 890 | 890 | 3,000 |
| 1996/06/21 | 872 | 880 | 872 | 880 | 14,000 |
| 1996/06/20 | 900 | 901 | 900 | 900 | 19,000 |
| 1996/06/19 | 879 | 880 | 871 | 872 | 10,000 |
| 1996/06/18 | 880 | 880 | 880 | 880 | 8,000 |
| 1996/06/14 | 870 | 870 | 870 | 870 | 10,000 |
| 1996/06/13 | 870 | 870 | 870 | 870 | 6,000 |
| 1996/06/12 | 869 | 870 | 850 | 870 | 14,000 |
| 1996/06/11 | 870 | 870 | 870 | 870 | 3,000 |
| 1996/06/07 | 870 | 870 | 870 | 870 | 9,000 |
| 1996/06/06 | 877 | 877 | 875 | 875 | 10,000 |
| 1996/06/05 | 875 | 900 | 875 | 890 | 11,000 |
| 1996/06/04 | 898 | 898 | 875 | 875 | 7,000 |
| 1996/06/03 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/05/31 | 908 | 910 | 900 | 910 | 9,000 |
| 1996/05/30 | 882 | 908 | 880 | 908 | 9,000 |
| 1996/05/29 | 883 | 884 | 880 | 880 | 9,000 |
| 1996/05/28 | 900 | 900 | 882 | 882 | 5,000 |
| 1996/05/27 | 910 | 910 | 910 | 910 | 2,000 |
| 1996/05/24 | 925 | 925 | 915 | 915 | 8,000 |
| 1996/05/23 | 935 | 935 | 925 | 925 | 4,000 |
| 1996/05/22 | 920 | 925 | 920 | 925 | 8,000 |
| 1996/05/21 | 928 | 928 | 918 | 918 | 6,000 |
| 1996/05/20 | 940 | 940 | 939 | 939 | 8,000 |
| 1996/05/17 | 940 | 940 | 933 | 933 | 6,000 |
| 1996/05/16 | 940 | 950 | 940 | 940 | 11,000 |
| 1996/05/15 | 916 | 940 | 916 | 931 | 11,000 |
| 1996/05/14 | 920 | 930 | 916 | 916 | 13,000 |
| 1996/05/10 | 941 | 950 | 941 | 950 | 3,000 |
| 1996/05/09 | 936 | 950 | 936 | 941 | 8,000 |
| 1996/05/08 | 931 | 935 | 931 | 932 | 6,000 |
| 1996/05/07 | 950 | 950 | 930 | 930 | 5,000 |
| 1996/05/02 | 971 | 980 | 970 | 970 | 14,000 |
| 1996/05/01 | 974 | 974 | 970 | 970 | 3,000 |
| 1996/04/30 | 1,000 | 1,000 | 980 | 1,000 | 9,000 |
| 1996/04/26 | 1,040 | 1,040 | 990 | 1,000 | 85,000 |
| 1996/04/25 | 917 | 1,020 | 917 | 1,020 | 63,000 |
| 1996/04/24 | 915 | 916 | 915 | 916 | 7,000 |
| 1996/04/23 | 913 | 920 | 911 | 911 | 17,000 |
| 1996/04/22 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/04/19 | 960 | 960 | 950 | 950 | 2,000 |
| 1996/04/18 | 990 | 995 | 980 | 980 | 21,000 |
| 1996/04/17 | 940 | 970 | 920 | 970 | 24,000 |
| 1996/04/16 | 941 | 941 | 930 | 930 | 9,000 |
| 1996/04/15 | 930 | 950 | 930 | 940 | 11,000 |
| 1996/04/12 | 920 | 920 | 920 | 920 | 4,000 |
| 1996/04/10 | 901 | 901 | 900 | 900 | 4,000 |
| 1996/04/09 | 900 | 900 | 879 | 879 | 6,000 |
| 1996/04/08 | 919 | 919 | 900 | 900 | 12,000 |
| 1996/04/05 | 910 | 920 | 910 | 910 | 14,000 |
| 1996/04/04 | 901 | 910 | 901 | 910 | 6,000 |
| 1996/04/03 | 900 | 901 | 900 | 900 | 9,000 |
| 1996/04/02 | 881 | 890 | 881 | 890 | 9,000 |
| 1996/04/01 | 880 | 900 | 879 | 880 | 12,000 |
| 1996/03/29 | 850 | 850 | 841 | 842 | 3,000 |
| 1996/03/28 | 841 | 851 | 841 | 841 | 9,000 |
| 1996/03/27 | 840 | 840 | 840 | 840 | 2,000 |
| 1996/03/26 | 810 | 840 | 809 | 840 | 18,000 |
| 1996/03/25 | 810 | 810 | 801 | 801 | 9,000 |
| 1996/03/22 | 826 | 826 | 820 | 820 | 15,000 |
| 1996/03/21 | 841 | 841 | 841 | 841 | 1,000 |
| 1996/03/19 | 821 | 840 | 821 | 840 | 15,000 |
| 1996/03/18 | 830 | 830 | 800 | 820 | 8,000 |
| 1996/03/15 | 839 | 845 | 839 | 840 | 11,000 |
| 1996/03/14 | 880 | 880 | 840 | 850 | 14,000 |
| 1996/03/13 | 881 | 881 | 875 | 880 | 8,000 |
| 1996/03/12 | 891 | 891 | 881 | 881 | 10,000 |
| 1996/03/11 | 885 | 895 | 882 | 885 | 10,000 |
| 1996/03/08 | 909 | 910 | 901 | 905 | 4,000 |
| 1996/03/07 | 920 | 920 | 900 | 910 | 10,000 |
| 1996/03/06 | 925 | 925 | 920 | 920 | 8,000 |
| 1996/03/05 | 920 | 930 | 920 | 930 | 5,000 |
| 1996/03/04 | 922 | 922 | 920 | 920 | 6,000 |
| 1996/03/01 | 911 | 912 | 911 | 912 | 2,000 |
| 1996/02/29 | 925 | 925 | 920 | 920 | 2,000 |
| 1996/02/28 | 930 | 949 | 930 | 935 | 8,000 |
| 1996/02/27 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/02/26 | 960 | 960 | 950 | 950 | 14,000 |
| 1996/02/23 | 950 | 955 | 950 | 950 | 11,000 |
| 1996/02/22 | 910 | 910 | 910 | 910 | 3,000 |
| 1996/02/21 | 900 | 940 | 900 | 920 | 10,000 |
| 1996/02/20 | 900 | 900 | 890 | 900 | 21,000 |
| 1996/02/19 | 900 | 910 | 890 | 890 | 29,000 |
| 1996/02/16 | 980 | 980 | 930 | 930 | 8,000 |
| 1996/02/15 | 1,000 | 1,000 | 979 | 980 | 16,000 |
| 1996/02/14 | 990 | 1,000 | 981 | 1,000 | 14,000 |
| 1996/02/13 | 1,010 | 1,010 | 980 | 990 | 27,000 |
| 1996/02/09 | 1,030 | 1,030 | 980 | 1,020 | 14,000 |
| 1996/02/08 | 1,000 | 1,050 | 997 | 1,050 | 27,000 |
| 1996/02/07 | 1,000 | 1,000 | 980 | 1,000 | 21,000 |
| 1996/02/06 | 1,020 | 1,030 | 970 | 1,000 | 42,000 |
| 1996/02/05 | 1,030 | 1,030 | 1,000 | 1,030 | 24,000 |
| 1996/02/02 | 1,020 | 1,050 | 990 | 1,050 | 68,000 |
| 1996/02/01 | 1,100 | 1,120 | 1,040 | 1,060 | 33,000 |
| 1996/01/31 | 1,080 | 1,120 | 1,070 | 1,100 | 137,000 |
| 1996/01/30 | 1,090 | 1,090 | 999 | 1,050 | 121,000 |
| 1996/01/29 | 1,150 | 1,170 | 1,070 | 1,080 | 275,000 |
| 1996/01/26 | 1,110 | 1,190 | 1,110 | 1,150 | 871,000 |
| 1996/01/25 | 1,030 | 1,030 | 1,030 | 1,030 | 238,000 |
| 1996/01/24 | 840 | 925 | 840 | 925 | 103,000 |
| 1996/01/23 | 811 | 830 | 811 | 825 | 12,000 |
| 1996/01/22 | 801 | 801 | 801 | 801 | 2,000 |
| 1996/01/19 | 800 | 800 | 780 | 781 | 7,000 |
| 1996/01/18 | 815 | 815 | 800 | 800 | 9,000 |
| 1996/01/17 | 811 | 815 | 810 | 815 | 4,000 |
| 1996/01/16 | 800 | 815 | 800 | 815 | 8,000 |
| 1996/01/12 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/01/11 | 830 | 830 | 810 | 810 | 5,000 |
| 1996/01/10 | 801 | 810 | 801 | 810 | 8,000 |
| 1996/01/09 | 815 | 815 | 800 | 800 | 13,000 |
| 1996/01/08 | 829 | 829 | 825 | 825 | 4,000 |
| 1996/01/05 | 830 | 830 | 830 | 830 | 10,000 |
| 1996/01/04 | 825 | 825 | 815 | 825 | 4,000 |