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 |
|---|---|---|---|---|---|
| 2003/12/30 | 189 | 195 | 188 | 195 | 10,000 |
| 2003/12/29 | 192 | 195 | 187 | 187 | 30,000 |
| 2003/12/26 | 181 | 183 | 178 | 179 | 19,000 |
| 2003/12/25 | 179 | 182 | 176 | 178 | 32,000 |
| 2003/12/24 | 180 | 186 | 180 | 183 | 35,000 |
| 2003/12/22 | 186 | 186 | 175 | 178 | 25,000 |
| 2003/12/19 | 195 | 195 | 185 | 185 | 36,000 |
| 2003/12/18 | 214 | 214 | 192 | 193 | 91,000 |
| 2003/12/17 | 178 | 230 | 178 | 212 | 238,000 |
| 2003/12/16 | 180 | 180 | 180 | 180 | 15,000 |
| 2003/12/15 | 168 | 174 | 168 | 174 | 22,000 |
| 2003/12/12 | 178 | 178 | 175 | 175 | 10,000 |
| 2003/12/11 | 179 | 179 | 176 | 176 | 17,000 |
| 2003/12/10 | 188 | 188 | 178 | 179 | 37,000 |
| 2003/12/09 | 185 | 193 | 183 | 185 | 106,000 |
| 2003/12/08 | 184 | 185 | 182 | 185 | 14,000 |
| 2003/12/05 | 185 | 185 | 176 | 181 | 13,000 |
| 2003/12/04 | 180 | 185 | 180 | 185 | 7,000 |
| 2003/12/02 | 188 | 188 | 180 | 180 | 15,000 |
| 2003/12/01 | 198 | 198 | 183 | 183 | 8,000 |
| 2003/11/28 | 191 | 193 | 183 | 183 | 16,000 |
| 2003/11/27 | 186 | 190 | 183 | 190 | 13,000 |
| 2003/11/26 | 187 | 187 | 184 | 186 | 9,000 |
| 2003/11/25 | 183 | 187 | 183 | 187 | 15,000 |
| 2003/11/21 | 165 | 170 | 165 | 170 | 6,000 |
| 2003/11/20 | 165 | 166 | 165 | 166 | 11,000 |
| 2003/11/19 | 165 | 165 | 156 | 164 | 26,000 |
| 2003/11/18 | 167 | 175 | 165 | 171 | 35,000 |
| 2003/11/17 | 186 | 186 | 175 | 175 | 26,000 |
| 2003/11/14 | 200 | 200 | 195 | 195 | 11,000 |
| 2003/11/13 | 200 | 205 | 200 | 200 | 4,000 |
| 2003/11/12 | 196 | 201 | 196 | 200 | 6,000 |
| 2003/11/11 | 205 | 206 | 196 | 206 | 51,000 |
| 2003/11/10 | 204 | 206 | 204 | 206 | 8,000 |
| 2003/11/07 | 213 | 214 | 209 | 209 | 7,000 |
| 2003/11/06 | 218 | 218 | 213 | 213 | 14,000 |
| 2003/11/05 | 215 | 219 | 213 | 219 | 31,000 |
| 2003/11/04 | 219 | 219 | 215 | 217 | 11,000 |
| 2003/10/31 | 210 | 214 | 205 | 212 | 37,000 |
| 2003/10/30 | 210 | 210 | 208 | 208 | 18,000 |
| 2003/10/29 | 206 | 213 | 206 | 213 | 3,000 |
| 2003/10/28 | 219 | 219 | 206 | 206 | 7,000 |
| 2003/10/27 | 205 | 205 | 200 | 200 | 23,000 |
| 2003/10/24 | 209 | 214 | 204 | 205 | 29,000 |
| 2003/10/23 | 217 | 217 | 202 | 202 | 27,000 |
| 2003/10/22 | 235 | 235 | 220 | 220 | 55,000 |
| 2003/10/21 | 235 | 248 | 227 | 235 | 123,000 |
| 2003/10/20 | 211 | 226 | 211 | 226 | 99,000 |
| 2003/10/17 | 210 | 210 | 202 | 208 | 42,000 |
| 2003/10/16 | 208 | 209 | 205 | 209 | 46,000 |
| 2003/10/15 | 210 | 210 | 205 | 209 | 36,000 |
| 2003/10/14 | 209 | 210 | 205 | 206 | 27,000 |
| 2003/10/10 | 209 | 209 | 201 | 203 | 25,000 |
| 2003/10/09 | 205 | 208 | 198 | 206 | 17,000 |
| 2003/10/08 | 213 | 213 | 205 | 205 | 19,000 |
| 2003/10/07 | 213 | 213 | 207 | 213 | 14,000 |
| 2003/10/06 | 209 | 210 | 208 | 208 | 28,000 |
| 2003/10/03 | 208 | 218 | 207 | 210 | 37,000 |
| 2003/10/02 | 218 | 220 | 211 | 218 | 27,000 |
| 2003/10/01 | 208 | 223 | 207 | 223 | 22,000 |
| 2003/09/30 | 205 | 207 | 205 | 207 | 4,000 |
| 2003/09/29 | 203 | 205 | 191 | 201 | 29,000 |
| 2003/09/26 | 194 | 200 | 194 | 200 | 15,000 |
| 2003/09/25 | 205 | 209 | 200 | 201 | 41,000 |
| 2003/09/24 | 231 | 231 | 213 | 213 | 32,000 |
| 2003/09/22 | 230 | 232 | 227 | 230 | 172,000 |
| 2003/09/19 | 210 | 217 | 207 | 212 | 51,000 |
| 2003/09/18 | 205 | 209 | 203 | 209 | 47,000 |
| 2003/09/17 | 210 | 214 | 204 | 206 | 43,000 |
| 2003/09/16 | 207 | 209 | 200 | 204 | 81,000 |
| 2003/09/12 | 213 | 218 | 210 | 210 | 40,000 |
| 2003/09/11 | 216 | 220 | 211 | 211 | 95,000 |
| 2003/09/10 | 238 | 246 | 223 | 233 | 170,000 |
| 2003/09/09 | 225 | 239 | 218 | 235 | 363,000 |
| 2003/09/08 | 201 | 216 | 201 | 215 | 320,000 |
| 2003/09/05 | 190 | 195 | 189 | 195 | 94,000 |
| 2003/09/04 | 180 | 200 | 180 | 188 | 104,000 |
| 2003/09/03 | 180 | 180 | 179 | 179 | 15,000 |
| 2003/09/02 | 180 | 182 | 179 | 179 | 37,000 |
| 2003/09/01 | 181 | 182 | 180 | 180 | 39,000 |
| 2003/08/29 | 181 | 183 | 177 | 180 | 14,000 |
| 2003/08/28 | 182 | 182 | 180 | 182 | 36,000 |
| 2003/08/27 | 180 | 181 | 180 | 180 | 33,000 |
| 2003/08/26 | 179 | 179 | 177 | 179 | 24,000 |
| 2003/08/25 | 181 | 181 | 175 | 177 | 18,000 |
| 2003/08/22 | 180 | 181 | 178 | 178 | 45,000 |
| 2003/08/21 | 172 | 175 | 172 | 175 | 45,000 |
| 2003/08/20 | 177 | 177 | 170 | 175 | 30,000 |
| 2003/08/19 | 178 | 178 | 173 | 175 | 64,000 |
| 2003/08/18 | 170 | 175 | 170 | 174 | 42,000 |
| 2003/08/15 | 166 | 171 | 166 | 170 | 22,000 |
| 2003/08/14 | 167 | 167 | 162 | 166 | 26,000 |
| 2003/08/13 | 167 | 167 | 161 | 161 | 9,000 |
| 2003/08/12 | 160 | 165 | 160 | 161 | 14,000 |
| 2003/08/11 | 161 | 166 | 158 | 162 | 10,000 |
| 2003/08/08 | 168 | 168 | 161 | 162 | 8,000 |
| 2003/08/07 | 160 | 162 | 155 | 160 | 24,000 |
| 2003/08/06 | 165 | 169 | 165 | 166 | 9,000 |
| 2003/08/05 | 166 | 170 | 166 | 170 | 7,000 |
| 2003/08/04 | 165 | 166 | 165 | 165 | 11,000 |
| 2003/08/01 | 168 | 175 | 162 | 175 | 45,000 |
| 2003/07/31 | 173 | 178 | 173 | 176 | 33,000 |
| 2003/07/30 | 169 | 173 | 165 | 173 | 28,000 |
| 2003/07/29 | 171 | 171 | 164 | 164 | 37,000 |
| 2003/07/28 | 177 | 177 | 170 | 170 | 21,000 |
| 2003/07/25 | 179 | 180 | 172 | 178 | 30,000 |
| 2003/07/24 | 173 | 180 | 173 | 180 | 29,000 |
| 2003/07/23 | 182 | 182 | 168 | 168 | 22,000 |
| 2003/07/22 | 170 | 180 | 166 | 172 | 25,000 |
| 2003/07/18 | 161 | 170 | 161 | 165 | 32,000 |
| 2003/07/17 | 179 | 179 | 162 | 162 | 50,000 |
| 2003/07/16 | 185 | 185 | 176 | 182 | 25,000 |
| 2003/07/15 | 198 | 198 | 190 | 192 | 32,000 |
| 2003/07/14 | 185 | 199 | 185 | 199 | 54,000 |
| 2003/07/11 | 194 | 194 | 184 | 184 | 50,000 |
| 2003/07/10 | 207 | 209 | 187 | 190 | 199,000 |
| 2003/07/09 | 190 | 208 | 186 | 205 | 501,000 |
| 2003/07/08 | 171 | 181 | 168 | 180 | 188,000 |
| 2003/07/07 | 163 | 168 | 163 | 168 | 49,000 |
| 2003/07/04 | 162 | 163 | 162 | 163 | 20,000 |
| 2003/07/03 | 172 | 174 | 162 | 162 | 76,000 |
| 2003/07/02 | 174 | 174 | 166 | 167 | 53,000 |
| 2003/07/01 | 166 | 174 | 165 | 171 | 77,000 |
| 2003/06/30 | 165 | 171 | 163 | 168 | 70,000 |
| 2003/06/27 | 159 | 165 | 158 | 162 | 60,000 |
| 2003/06/26 | 165 | 165 | 160 | 161 | 62,000 |
| 2003/06/25 | 167 | 170 | 161 | 166 | 38,000 |
| 2003/06/24 | 171 | 172 | 165 | 166 | 61,000 |
| 2003/06/23 | 163 | 172 | 163 | 167 | 67,000 |
| 2003/06/20 | 162 | 163 | 161 | 161 | 30,000 |
| 2003/06/19 | 165 | 165 | 159 | 160 | 38,000 |
| 2003/06/18 | 171 | 172 | 165 | 167 | 68,000 |
| 2003/06/17 | 174 | 177 | 172 | 172 | 51,000 |
| 2003/06/16 | 169 | 174 | 169 | 172 | 54,000 |
| 2003/06/13 | 166 | 168 | 165 | 168 | 15,000 |
| 2003/06/12 | 165 | 170 | 165 | 165 | 56,000 |
| 2003/06/11 | 163 | 168 | 163 | 165 | 28,000 |
| 2003/06/10 | 163 | 168 | 162 | 163 | 45,000 |
| 2003/06/09 | 164 | 170 | 164 | 167 | 43,000 |
| 2003/06/06 | 167 | 168 | 155 | 164 | 85,000 |
| 2003/06/05 | 172 | 174 | 169 | 170 | 60,000 |
| 2003/06/04 | 176 | 176 | 169 | 175 | 25,000 |
| 2003/06/03 | 175 | 178 | 171 | 175 | 66,000 |
| 2003/06/02 | 171 | 171 | 160 | 164 | 48,000 |
| 2003/05/30 | 178 | 179 | 172 | 174 | 21,000 |
| 2003/05/29 | 181 | 185 | 179 | 179 | 29,000 |
| 2003/05/28 | 189 | 189 | 181 | 181 | 19,000 |
| 2003/05/27 | 181 | 188 | 178 | 183 | 118,000 |
| 2003/05/26 | 170 | 178 | 170 | 171 | 73,000 |
| 2003/05/23 | 180 | 180 | 169 | 170 | 107,000 |
| 2003/05/22 | 181 | 186 | 170 | 175 | 93,000 |
| 2003/05/21 | 194 | 194 | 180 | 183 | 67,000 |
| 2003/05/20 | 197 | 201 | 190 | 192 | 46,000 |
| 2003/05/19 | 207 | 207 | 195 | 196 | 84,000 |
| 2003/05/16 | 189 | 197 | 180 | 193 | 87,000 |
| 2003/05/15 | 207 | 211 | 187 | 194 | 141,000 |
| 2003/05/14 | 225 | 225 | 200 | 207 | 166,000 |
| 2003/05/13 | 221 | 225 | 216 | 223 | 367,000 |
| 2003/05/12 | 215 | 220 | 204 | 206 | 338,000 |
| 2003/05/09 | 205 | 205 | 191 | 195 | 288,000 |
| 2003/05/08 | 180 | 208 | 175 | 203 | 355,000 |
| 2003/05/07 | 186 | 187 | 171 | 175 | 253,000 |
| 2003/05/06 | 199 | 204 | 183 | 190 | 436,000 |
| 2003/05/02 | 263 | 263 | 229 | 229 | 192,000 |
| 2003/05/01 | 240 | 270 | 240 | 258 | 390,000 |
| 2003/04/30 | 304 | 320 | 230 | 230 | 1,036,000 |
| 2003/04/28 | 220 | 288 | 220 | 274 | 1,328,000 |
| 2003/04/25 | 208 | 208 | 208 | 208 | 558,000 |
| 2003/04/24 | 128 | 158 | 126 | 158 | 507,000 |
| 2003/04/23 | 113 | 113 | 108 | 108 | 20,000 |
| 2003/04/22 | 113 | 113 | 113 | 113 | 4,000 |
| 2003/04/21 | 110 | 113 | 110 | 113 | 4,000 |
| 2003/04/18 | 110 | 113 | 110 | 113 | 7,000 |
| 2003/04/17 | 112 | 113 | 112 | 113 | 10,000 |
| 2003/04/16 | 116 | 116 | 111 | 112 | 13,000 |
| 2003/04/15 | 116 | 116 | 116 | 116 | 1,000 |
| 2003/04/14 | 115 | 116 | 115 | 115 | 6,000 |
| 2003/04/11 | 112 | 117 | 112 | 117 | 10,000 |
| 2003/04/10 | 118 | 119 | 118 | 119 | 3,000 |
| 2003/04/09 | 113 | 115 | 111 | 111 | 5,000 |
| 2003/04/08 | 113 | 113 | 113 | 113 | 9,000 |
| 2003/04/07 | 123 | 123 | 110 | 110 | 14,000 |
| 2003/04/04 | 120 | 120 | 118 | 118 | 9,000 |
| 2003/04/03 | 125 | 125 | 120 | 123 | 28,000 |
| 2003/04/02 | 112 | 122 | 112 | 122 | 32,000 |
| 2003/04/01 | 111 | 111 | 108 | 110 | 7,000 |
| 2003/03/31 | 109 | 111 | 109 | 111 | 3,000 |
| 2003/03/28 | 110 | 115 | 108 | 115 | 19,000 |
| 2003/03/27 | 117 | 117 | 112 | 112 | 15,000 |
| 2003/03/26 | 113 | 113 | 110 | 110 | 45,000 |
| 2003/03/25 | 114 | 114 | 107 | 109 | 12,000 |
| 2003/03/24 | 110 | 110 | 102 | 110 | 31,000 |
| 2003/03/20 | 112 | 117 | 107 | 107 | 25,000 |
| 2003/03/19 | 121 | 121 | 115 | 115 | 33,000 |
| 2003/03/18 | 126 | 126 | 120 | 120 | 30,000 |
| 2003/03/17 | 120 | 128 | 119 | 128 | 72,000 |
| 2003/03/14 | 115 | 125 | 113 | 115 | 24,000 |
| 2003/03/13 | 110 | 111 | 110 | 111 | 2,000 |
| 2003/03/12 | 115 | 115 | 112 | 115 | 11,000 |
| 2003/03/11 | 124 | 124 | 107 | 110 | 34,000 |
| 2003/03/10 | 130 | 130 | 124 | 125 | 14,000 |
| 2003/03/07 | 140 | 140 | 130 | 130 | 92,000 |
| 2003/03/06 | 108 | 157 | 108 | 157 | 69,000 |
| 2003/03/05 | 105 | 107 | 101 | 107 | 6,000 |
| 2003/03/04 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/03/03 | 104 | 105 | 104 | 105 | 4,000 |
| 2003/02/28 | 105 | 105 | 100 | 105 | 14,000 |
| 2003/02/27 | 108 | 110 | 108 | 110 | 9,000 |
| 2003/02/26 | 112 | 112 | 102 | 107 | 18,000 |
| 2003/02/25 | 113 | 115 | 111 | 112 | 6,000 |
| 2003/02/24 | 114 | 115 | 114 | 115 | 8,000 |
| 2003/02/21 | 113 | 113 | 113 | 113 | 5,000 |
| 2003/02/20 | 113 | 114 | 113 | 113 | 4,000 |
| 2003/02/19 | 112 | 113 | 112 | 113 | 4,000 |
| 2003/02/18 | 114 | 114 | 112 | 112 | 9,000 |
| 2003/02/17 | 114 | 115 | 112 | 115 | 17,000 |
| 2003/02/14 | 111 | 114 | 110 | 114 | 13,000 |
| 2003/02/13 | 115 | 115 | 111 | 115 | 8,000 |
| 2003/02/12 | 118 | 119 | 118 | 119 | 12,000 |
| 2003/02/10 | 107 | 115 | 105 | 115 | 15,000 |
| 2003/02/07 | 109 | 109 | 109 | 109 | 2,000 |
| 2003/02/06 | 110 | 110 | 109 | 109 | 2,000 |
| 2003/02/05 | 110 | 112 | 110 | 112 | 23,000 |
| 2003/02/04 | 114 | 114 | 110 | 111 | 23,000 |
| 2003/02/03 | 104 | 105 | 100 | 101 | 15,000 |
| 2003/01/31 | 109 | 110 | 105 | 105 | 12,000 |
| 2003/01/30 | 110 | 115 | 110 | 115 | 2,000 |
| 2003/01/29 | 110 | 110 | 107 | 110 | 9,000 |
| 2003/01/28 | 111 | 114 | 109 | 110 | 17,000 |
| 2003/01/27 | 106 | 112 | 106 | 108 | 17,000 |
| 2003/01/24 | 105 | 109 | 105 | 107 | 72,000 |
| 2003/01/23 | 117 | 120 | 115 | 120 | 11,000 |
| 2003/01/22 | 113 | 114 | 113 | 114 | 3,000 |
| 2003/01/21 | 118 | 118 | 118 | 118 | 1,000 |
| 2003/01/20 | 112 | 114 | 108 | 108 | 11,000 |
| 2003/01/17 | 105 | 107 | 105 | 107 | 3,000 |
| 2003/01/15 | 105 | 110 | 105 | 106 | 6,000 |
| 2003/01/14 | 114 | 115 | 114 | 115 | 7,000 |
| 2003/01/10 | 113 | 120 | 113 | 115 | 6,000 |
| 2003/01/09 | 108 | 113 | 108 | 113 | 4,000 |
| 2003/01/08 | 104 | 105 | 103 | 105 | 4,000 |
| 2003/01/07 | 129 | 130 | 125 | 125 | 7,000 |
| 2003/01/06 | 125 | 130 | 125 | 130 | 14,000 |