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 |
|---|---|---|---|---|---|
| 2005/12/30 | 583 | 585 | 571 | 576 | 42,000 |
| 2005/12/29 | 578 | 585 | 568 | 581 | 108,000 |
| 2005/12/28 | 578 | 582 | 570 | 577 | 74,000 |
| 2005/12/27 | 579 | 588 | 575 | 577 | 79,000 |
| 2005/12/26 | 571 | 595 | 571 | 584 | 166,000 |
| 2005/12/22 | 571 | 571 | 561 | 561 | 68,000 |
| 2005/12/21 | 566 | 579 | 566 | 571 | 104,000 |
| 2005/12/20 | 578 | 578 | 561 | 566 | 123,000 |
| 2005/12/19 | 570 | 585 | 568 | 579 | 75,000 |
| 2005/12/16 | 570 | 595 | 560 | 580 | 148,000 |
| 2005/12/15 | 609 | 609 | 580 | 580 | 248,000 |
| 2005/12/14 | 630 | 635 | 612 | 618 | 425,000 |
| 2005/12/13 | 599 | 635 | 599 | 616 | 882,000 |
| 2005/12/12 | 591 | 597 | 584 | 592 | 371,000 |
| 2005/12/09 | 576 | 596 | 568 | 583 | 462,000 |
| 2005/12/08 | 579 | 593 | 540 | 571 | 987,000 |
| 2005/12/07 | 525 | 610 | 525 | 609 | 1,497,000 |
| 2005/12/06 | 516 | 517 | 498 | 510 | 239,000 |
| 2005/12/05 | 508 | 516 | 506 | 511 | 217,000 |
| 2005/12/02 | 505 | 510 | 492 | 493 | 233,000 |
| 2005/12/01 | 489 | 500 | 482 | 500 | 216,000 |
| 2005/11/30 | 493 | 493 | 481 | 481 | 226,000 |
| 2005/11/29 | 480 | 492 | 478 | 483 | 277,000 |
| 2005/11/28 | 454 | 473 | 454 | 472 | 210,000 |
| 2005/11/25 | 456 | 456 | 452 | 452 | 54,000 |
| 2005/11/24 | 455 | 457 | 452 | 452 | 76,000 |
| 2005/11/22 | 456 | 458 | 448 | 452 | 82,000 |
| 2005/11/21 | 459 | 460 | 453 | 454 | 113,000 |
| 2005/11/18 | 458 | 460 | 453 | 456 | 84,000 |
| 2005/11/17 | 453 | 460 | 453 | 457 | 48,000 |
| 2005/11/16 | 455 | 455 | 451 | 452 | 38,000 |
| 2005/11/15 | 456 | 458 | 455 | 456 | 49,000 |
| 2005/11/14 | 458 | 461 | 457 | 458 | 80,000 |
| 2005/11/11 | 457 | 457 | 450 | 455 | 51,000 |
| 2005/11/10 | 465 | 465 | 454 | 458 | 44,000 |
| 2005/11/09 | 471 | 471 | 457 | 465 | 59,000 |
| 2005/11/08 | 476 | 476 | 462 | 467 | 125,000 |
| 2005/11/07 | 447 | 455 | 444 | 451 | 115,000 |
| 2005/11/04 | 436 | 441 | 435 | 440 | 74,000 |
| 2005/11/02 | 433 | 440 | 430 | 431 | 145,000 |
| 2005/11/01 | 430 | 433 | 427 | 429 | 108,000 |
| 2005/10/31 | 440 | 445 | 430 | 435 | 120,000 |
| 2005/10/28 | 445 | 445 | 430 | 440 | 176,000 |
| 2005/10/27 | 459 | 459 | 454 | 458 | 56,000 |
| 2005/10/26 | 455 | 458 | 450 | 456 | 69,000 |
| 2005/10/25 | 455 | 461 | 452 | 452 | 63,000 |
| 2005/10/24 | 454 | 455 | 450 | 450 | 15,000 |
| 2005/10/21 | 450 | 455 | 447 | 455 | 59,000 |
| 2005/10/20 | 455 | 455 | 450 | 452 | 29,000 |
| 2005/10/19 | 454 | 459 | 453 | 455 | 34,000 |
| 2005/10/18 | 460 | 460 | 451 | 460 | 54,000 |
| 2005/10/17 | 450 | 454 | 449 | 451 | 35,000 |
| 2005/10/14 | 451 | 453 | 445 | 450 | 49,000 |
| 2005/10/13 | 450 | 453 | 448 | 451 | 45,000 |
| 2005/10/12 | 460 | 460 | 447 | 447 | 98,000 |
| 2005/10/11 | 457 | 463 | 447 | 447 | 99,000 |
| 2005/10/07 | 453 | 459 | 451 | 454 | 41,000 |
| 2005/10/06 | 468 | 468 | 459 | 463 | 61,000 |
| 2005/10/05 | 477 | 478 | 473 | 473 | 54,000 |
| 2005/10/04 | 462 | 478 | 462 | 470 | 64,000 |
| 2005/10/03 | 465 | 467 | 460 | 461 | 49,000 |
| 2005/09/30 | 467 | 469 | 460 | 461 | 41,000 |
| 2005/09/29 | 467 | 470 | 461 | 461 | 88,000 |
| 2005/09/28 | 470 | 480 | 468 | 470 | 63,000 |
| 2005/09/27 | 485 | 485 | 473 | 473 | 89,000 |
| 2005/09/26 | 464 | 473 | 464 | 473 | 92,000 |
| 2005/09/22 | 470 | 470 | 461 | 461 | 52,000 |
| 2005/09/21 | 475 | 479 | 470 | 473 | 66,000 |
| 2005/09/20 | 474 | 485 | 469 | 478 | 219,000 |
| 2005/09/16 | 459 | 460 | 454 | 459 | 63,000 |
| 2005/09/15 | 453 | 460 | 449 | 454 | 76,000 |
| 2005/09/14 | 456 | 460 | 452 | 455 | 52,000 |
| 2005/09/13 | 461 | 461 | 452 | 452 | 37,000 |
| 2005/09/12 | 460 | 468 | 455 | 459 | 51,000 |
| 2005/09/09 | 460 | 460 | 454 | 455 | 46,000 |
| 2005/09/08 | 466 | 466 | 460 | 460 | 17,000 |
| 2005/09/07 | 466 | 470 | 462 | 462 | 24,000 |
| 2005/09/06 | 475 | 475 | 460 | 461 | 113,000 |
| 2005/09/05 | 480 | 485 | 475 | 475 | 130,000 |
| 2005/09/02 | 466 | 479 | 458 | 475 | 179,000 |
| 2005/09/01 | 445 | 456 | 440 | 456 | 83,000 |
| 2005/08/31 | 443 | 447 | 440 | 445 | 41,000 |
| 2005/08/30 | 446 | 446 | 441 | 441 | 22,000 |
| 2005/08/29 | 446 | 446 | 440 | 441 | 57,000 |
| 2005/08/26 | 449 | 451 | 445 | 447 | 45,000 |
| 2005/08/25 | 450 | 450 | 444 | 445 | 67,000 |
| 2005/08/24 | 450 | 453 | 445 | 450 | 57,000 |
| 2005/08/23 | 441 | 458 | 441 | 456 | 82,000 |
| 2005/08/22 | 430 | 442 | 429 | 440 | 86,000 |
| 2005/08/19 | 444 | 448 | 433 | 433 | 105,000 |
| 2005/08/18 | 440 | 450 | 437 | 444 | 74,000 |
| 2005/08/17 | 446 | 450 | 439 | 440 | 102,000 |
| 2005/08/16 | 453 | 453 | 445 | 451 | 53,000 |
| 2005/08/15 | 449 | 457 | 449 | 457 | 67,000 |
| 2005/08/12 | 458 | 465 | 457 | 463 | 49,000 |
| 2005/08/11 | 470 | 470 | 460 | 461 | 54,000 |
| 2005/08/10 | 473 | 476 | 460 | 470 | 79,000 |
| 2005/08/09 | 443 | 453 | 430 | 453 | 100,000 |
| 2005/08/08 | 425 | 427 | 407 | 418 | 150,000 |
| 2005/08/05 | 459 | 459 | 415 | 427 | 111,000 |
| 2005/08/04 | 462 | 465 | 456 | 459 | 44,000 |
| 2005/08/03 | 480 | 480 | 465 | 465 | 87,000 |
| 2005/08/02 | 501 | 503 | 479 | 480 | 130,000 |
| 2005/08/01 | 504 | 510 | 496 | 501 | 169,000 |
| 2005/07/29 | 509 | 515 | 507 | 510 | 81,000 |
| 2005/07/28 | 515 | 515 | 507 | 507 | 41,000 |
| 2005/07/27 | 515 | 516 | 510 | 516 | 50,000 |
| 2005/07/26 | 509 | 517 | 505 | 516 | 81,000 |
| 2005/07/25 | 503 | 508 | 503 | 505 | 55,000 |
| 2005/07/22 | 510 | 510 | 501 | 503 | 51,000 |
| 2005/07/21 | 502 | 509 | 502 | 506 | 40,000 |
| 2005/07/20 | 508 | 508 | 502 | 504 | 45,000 |
| 2005/07/19 | 511 | 511 | 507 | 508 | 35,000 |
| 2005/07/15 | 514 | 517 | 510 | 515 | 49,000 |
| 2005/07/14 | 506 | 515 | 505 | 515 | 79,000 |
| 2005/07/13 | 510 | 513 | 505 | 506 | 76,000 |
| 2005/07/12 | 517 | 522 | 511 | 513 | 50,000 |
| 2005/07/11 | 523 | 527 | 518 | 518 | 85,000 |
| 2005/07/08 | 534 | 537 | 530 | 532 | 108,000 |
| 2005/07/07 | 526 | 534 | 526 | 530 | 82,000 |
| 2005/07/06 | 527 | 530 | 520 | 530 | 84,000 |
| 2005/07/05 | 511 | 528 | 511 | 525 | 86,000 |
| 2005/07/04 | 510 | 513 | 509 | 511 | 53,000 |
| 2005/07/01 | 516 | 516 | 509 | 514 | 67,000 |
| 2005/06/30 | 510 | 513 | 508 | 510 | 60,000 |
| 2005/06/29 | 517 | 517 | 507 | 511 | 56,000 |
| 2005/06/28 | 510 | 519 | 505 | 514 | 91,000 |
| 2005/06/27 | 505 | 514 | 503 | 514 | 106,000 |
| 2005/06/24 | 518 | 520 | 515 | 516 | 98,000 |
| 2005/06/23 | 527 | 529 | 520 | 523 | 80,000 |
| 2005/06/22 | 529 | 530 | 517 | 523 | 94,000 |
| 2005/06/21 | 516 | 535 | 516 | 530 | 125,000 |
| 2005/06/20 | 517 | 523 | 515 | 520 | 156,000 |
| 2005/06/17 | 545 | 545 | 525 | 526 | 209,000 |
| 2005/06/16 | 556 | 560 | 530 | 542 | 782,000 |
| 2005/06/15 | 511 | 555 | 511 | 540 | 511,000 |
| 2005/06/14 | 518 | 518 | 500 | 506 | 354,000 |
| 2005/06/13 | 528 | 535 | 520 | 525 | 204,000 |
| 2005/06/10 | 536 | 545 | 528 | 538 | 162,000 |
| 2005/06/09 | 552 | 552 | 536 | 542 | 161,000 |
| 2005/06/08 | 537 | 552 | 535 | 552 | 199,000 |
| 2005/06/07 | 553 | 563 | 531 | 547 | 872,000 |
| 2005/06/06 | 523 | 549 | 522 | 543 | 462,000 |
| 2005/06/03 | 543 | 549 | 521 | 521 | 487,000 |
| 2005/06/02 | 524 | 540 | 521 | 539 | 758,000 |
| 2005/06/01 | 508 | 514 | 496 | 511 | 337,000 |
| 2005/05/31 | 486 | 510 | 483 | 501 | 445,000 |
| 2005/05/30 | 467 | 489 | 467 | 478 | 253,000 |
| 2005/05/27 | 460 | 460 | 451 | 457 | 31,000 |
| 2005/05/26 | 460 | 460 | 450 | 458 | 93,000 |
| 2005/05/25 | 469 | 472 | 461 | 461 | 117,000 |
| 2005/05/24 | 478 | 478 | 467 | 472 | 92,000 |
| 2005/05/23 | 461 | 475 | 448 | 469 | 161,000 |
| 2005/05/20 | 459 | 465 | 453 | 456 | 82,000 |
| 2005/05/19 | 453 | 460 | 453 | 454 | 80,000 |
| 2005/05/18 | 460 | 460 | 440 | 448 | 48,000 |
| 2005/05/17 | 465 | 470 | 441 | 455 | 144,000 |
| 2005/05/16 | 480 | 480 | 455 | 455 | 135,000 |
| 2005/05/13 | 485 | 488 | 474 | 479 | 206,000 |
| 2005/05/12 | 486 | 499 | 475 | 480 | 261,000 |
| 2005/05/11 | 480 | 495 | 464 | 494 | 267,000 |
| 2005/05/10 | 501 | 507 | 472 | 485 | 428,000 |
| 2005/05/09 | 467 | 515 | 460 | 509 | 767,000 |
| 2005/05/06 | 469 | 469 | 461 | 466 | 471,000 |
| 2005/05/02 | 471 | 474 | 447 | 447 | 1,039,000 |
| 2005/04/28 | 446 | 446 | 432 | 446 | 1,356,000 |
| 2005/04/27 | 368 | 370 | 366 | 366 | 31,000 |
| 2005/04/26 | 371 | 371 | 356 | 368 | 22,000 |
| 2005/04/25 | 369 | 372 | 369 | 370 | 29,000 |
| 2005/04/22 | 370 | 374 | 366 | 368 | 41,000 |
| 2005/04/21 | 360 | 370 | 355 | 370 | 37,000 |
| 2005/04/20 | 359 | 371 | 357 | 371 | 42,000 |
| 2005/04/19 | 355 | 371 | 348 | 348 | 30,000 |
| 2005/04/18 | 370 | 374 | 342 | 357 | 59,000 |
| 2005/04/15 | 380 | 380 | 368 | 375 | 136,000 |
| 2005/04/14 | 368 | 369 | 365 | 365 | 13,000 |
| 2005/04/13 | 370 | 378 | 368 | 376 | 32,000 |
| 2005/04/12 | 378 | 378 | 369 | 369 | 22,000 |
| 2005/04/11 | 378 | 378 | 370 | 370 | 29,000 |
| 2005/04/08 | 375 | 380 | 368 | 380 | 65,000 |
| 2005/04/07 | 373 | 375 | 368 | 368 | 51,000 |
| 2005/04/06 | 370 | 373 | 368 | 369 | 29,000 |
| 2005/04/05 | 362 | 369 | 362 | 368 | 13,000 |
| 2005/04/04 | 362 | 364 | 360 | 362 | 10,000 |
| 2005/04/01 | 365 | 373 | 365 | 373 | 2,000 |
| 2005/03/31 | 370 | 378 | 361 | 370 | 31,000 |
| 2005/03/30 | 370 | 374 | 370 | 370 | 28,000 |
| 2005/03/29 | 380 | 385 | 377 | 380 | 107,000 |
| 2005/03/28 | 380 | 381 | 355 | 377 | 43,000 |
| 2005/03/25 | 388 | 388 | 377 | 377 | 84,000 |
| 2005/03/24 | 380 | 390 | 378 | 389 | 155,000 |
| 2005/03/23 | 381 | 381 | 376 | 381 | 57,000 |
| 2005/03/22 | 381 | 388 | 379 | 381 | 176,000 |
| 2005/03/18 | 370 | 377 | 366 | 376 | 146,000 |
| 2005/03/17 | 368 | 372 | 367 | 367 | 43,000 |
| 2005/03/16 | 374 | 375 | 365 | 373 | 75,000 |
| 2005/03/15 | 370 | 375 | 365 | 367 | 38,000 |
| 2005/03/14 | 365 | 368 | 360 | 367 | 43,000 |
| 2005/03/11 | 370 | 371 | 365 | 369 | 79,000 |
| 2005/03/10 | 377 | 377 | 370 | 375 | 93,000 |
| 2005/03/09 | 375 | 385 | 371 | 379 | 316,000 |
| 2005/03/08 | 360 | 368 | 357 | 368 | 46,000 |
| 2005/03/07 | 353 | 360 | 353 | 360 | 96,000 |
| 2005/03/04 | 349 | 353 | 346 | 350 | 31,000 |
| 2005/03/03 | 343 | 350 | 343 | 344 | 33,000 |
| 2005/03/02 | 345 | 345 | 340 | 340 | 45,000 |
| 2005/03/01 | 342 | 344 | 340 | 341 | 40,000 |
| 2005/02/28 | 338 | 343 | 338 | 340 | 74,000 |
| 2005/02/25 | 344 | 344 | 338 | 342 | 22,000 |
| 2005/02/24 | 336 | 341 | 336 | 340 | 20,000 |
| 2005/02/23 | 340 | 340 | 336 | 336 | 19,000 |
| 2005/02/22 | 340 | 341 | 340 | 340 | 15,000 |
| 2005/02/21 | 343 | 344 | 340 | 340 | 24,000 |
| 2005/02/18 | 342 | 345 | 341 | 341 | 26,000 |
| 2005/02/17 | 347 | 347 | 340 | 342 | 21,000 |
| 2005/02/16 | 347 | 347 | 342 | 347 | 26,000 |
| 2005/02/15 | 344 | 347 | 342 | 347 | 65,000 |
| 2005/02/14 | 337 | 340 | 335 | 339 | 54,000 |
| 2005/02/10 | 334 | 335 | 330 | 335 | 55,000 |
| 2005/02/09 | 335 | 336 | 330 | 334 | 98,000 |
| 2005/02/08 | 347 | 347 | 338 | 340 | 46,000 |
| 2005/02/07 | 339 | 347 | 339 | 346 | 82,000 |
| 2005/02/04 | 333 | 336 | 331 | 336 | 58,000 |
| 2005/02/03 | 334 | 335 | 332 | 335 | 66,000 |
| 2005/02/02 | 336 | 337 | 332 | 335 | 48,000 |
| 2005/02/01 | 337 | 339 | 330 | 335 | 173,000 |
| 2005/01/31 | 331 | 342 | 326 | 337 | 379,000 |
| 2005/01/28 | 367 | 371 | 366 | 366 | 36,000 |
| 2005/01/27 | 368 | 368 | 364 | 365 | 30,000 |
| 2005/01/26 | 371 | 372 | 366 | 366 | 41,000 |
| 2005/01/25 | 368 | 375 | 367 | 368 | 63,000 |
| 2005/01/24 | 370 | 370 | 368 | 368 | 28,000 |
| 2005/01/21 | 368 | 370 | 366 | 370 | 23,000 |
| 2005/01/20 | 370 | 374 | 369 | 372 | 44,000 |
| 2005/01/19 | 380 | 380 | 375 | 380 | 38,000 |
| 2005/01/18 | 383 | 383 | 377 | 380 | 65,000 |
| 2005/01/17 | 374 | 378 | 368 | 372 | 28,000 |
| 2005/01/14 | 365 | 375 | 362 | 375 | 85,000 |
| 2005/01/13 | 382 | 382 | 369 | 373 | 100,000 |
| 2005/01/12 | 382 | 385 | 376 | 382 | 54,000 |
| 2005/01/11 | 376 | 385 | 376 | 385 | 141,000 |
| 2005/01/07 | 380 | 380 | 369 | 376 | 156,000 |
| 2005/01/06 | 369 | 378 | 364 | 375 | 119,000 |
| 2005/01/05 | 360 | 375 | 357 | 364 | 153,000 |
| 2005/01/04 | 347 | 355 | 343 | 355 | 46,000 |