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 |
|---|---|---|---|---|---|
| 2008/12/30 | 153 | 153 | 152 | 152 | 2,000 |
| 2008/12/29 | 143 | 150 | 139 | 150 | 19,000 |
| 2008/12/26 | 138 | 148 | 138 | 146 | 29,000 |
| 2008/12/25 | 119 | 132 | 119 | 125 | 4,000 |
| 2008/12/24 | 119 | 120 | 118 | 119 | 15,000 |
| 2008/12/22 | 116 | 122 | 116 | 120 | 14,000 |
| 2008/12/18 | 125 | 126 | 121 | 126 | 9,000 |
| 2008/12/17 | 127 | 130 | 127 | 127 | 13,000 |
| 2008/12/16 | 136 | 136 | 128 | 135 | 18,000 |
| 2008/12/15 | 143 | 144 | 140 | 140 | 23,000 |
| 2008/12/12 | 145 | 145 | 145 | 145 | 7,000 |
| 2008/12/11 | 145 | 145 | 145 | 145 | 9,000 |
| 2008/12/10 | 149 | 149 | 145 | 145 | 22,000 |
| 2008/12/09 | 143 | 145 | 141 | 145 | 14,000 |
| 2008/12/08 | 143 | 143 | 143 | 143 | 3,000 |
| 2008/12/05 | 146 | 146 | 146 | 146 | 3,000 |
| 2008/12/04 | 144 | 149 | 140 | 148 | 13,000 |
| 2008/12/01 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/11/28 | 159 | 159 | 154 | 154 | 2,000 |
| 2008/11/26 | 159 | 159 | 151 | 158 | 16,000 |
| 2008/11/25 | 151 | 160 | 151 | 160 | 9,000 |
| 2008/11/21 | 150 | 150 | 141 | 149 | 14,000 |
| 2008/11/20 | 149 | 149 | 149 | 149 | 2,000 |
| 2008/11/19 | 143 | 150 | 143 | 150 | 5,000 |
| 2008/11/17 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/11/14 | 151 | 155 | 150 | 155 | 5,000 |
| 2008/11/13 | 154 | 154 | 154 | 154 | 2,000 |
| 2008/11/12 | 157 | 160 | 155 | 155 | 8,000 |
| 2008/11/10 | 157 | 157 | 157 | 157 | 2,000 |
| 2008/11/07 | 155 | 159 | 150 | 152 | 29,000 |
| 2008/11/06 | 170 | 170 | 165 | 165 | 4,000 |
| 2008/11/05 | 170 | 171 | 165 | 170 | 13,000 |
| 2008/11/04 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/10/31 | 149 | 160 | 149 | 160 | 10,000 |
| 2008/10/30 | 175 | 175 | 161 | 164 | 35,000 |
| 2008/10/29 | 170 | 175 | 170 | 175 | 4,000 |
| 2008/10/28 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/10/27 | 160 | 174 | 150 | 174 | 12,000 |
| 2008/10/24 | 187 | 187 | 182 | 182 | 11,000 |
| 2008/10/23 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/10/22 | 181 | 181 | 181 | 181 | 3,000 |
| 2008/10/21 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/10/20 | 175 | 180 | 175 | 180 | 7,000 |
| 2008/10/16 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/10/15 | 185 | 186 | 185 | 186 | 2,000 |
| 2008/10/14 | 197 | 197 | 185 | 185 | 8,000 |
| 2008/10/10 | 165 | 167 | 158 | 167 | 33,000 |
| 2008/10/09 | 158 | 165 | 158 | 165 | 18,000 |
| 2008/10/08 | 163 | 163 | 158 | 158 | 4,000 |
| 2008/10/07 | 170 | 170 | 162 | 162 | 14,000 |
| 2008/10/06 | 180 | 193 | 170 | 170 | 14,000 |
| 2008/10/03 | 179 | 180 | 175 | 180 | 9,000 |
| 2008/10/02 | 195 | 198 | 180 | 190 | 21,000 |
| 2008/10/01 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/09/30 | 200 | 207 | 200 | 203 | 25,000 |
| 2008/09/29 | 221 | 221 | 206 | 206 | 6,000 |
| 2008/09/26 | 229 | 229 | 229 | 229 | 8,000 |
| 2008/09/24 | 222 | 222 | 216 | 219 | 7,000 |
| 2008/09/22 | 225 | 230 | 225 | 230 | 4,000 |
| 2008/09/19 | 225 | 230 | 225 | 230 | 20,000 |
| 2008/09/18 | 201 | 215 | 201 | 215 | 6,000 |
| 2008/09/17 | 220 | 220 | 220 | 220 | 10,000 |
| 2008/09/16 | 193 | 210 | 193 | 210 | 4,000 |
| 2008/09/12 | 217 | 222 | 217 | 222 | 2,000 |
| 2008/09/11 | 207 | 213 | 207 | 212 | 14,000 |
| 2008/09/10 | 215 | 215 | 213 | 213 | 10,000 |
| 2008/09/08 | 220 | 220 | 210 | 210 | 4,000 |
| 2008/09/05 | 217 | 225 | 217 | 220 | 12,000 |
| 2008/09/03 | 232 | 232 | 227 | 227 | 7,000 |
| 2008/09/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/08/29 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/08/28 | 232 | 235 | 232 | 235 | 12,000 |
| 2008/08/27 | 232 | 232 | 225 | 232 | 27,000 |
| 2008/08/26 | 231 | 232 | 231 | 232 | 14,000 |
| 2008/08/25 | 236 | 238 | 232 | 232 | 14,000 |
| 2008/08/22 | 230 | 238 | 230 | 234 | 28,000 |
| 2008/08/21 | 221 | 231 | 221 | 231 | 17,000 |
| 2008/08/20 | 228 | 231 | 228 | 231 | 8,000 |
| 2008/08/19 | 230 | 230 | 230 | 230 | 6,000 |
| 2008/08/18 | 222 | 230 | 222 | 230 | 25,000 |
| 2008/08/14 | 227 | 227 | 212 | 222 | 7,000 |
| 2008/08/13 | 208 | 215 | 205 | 215 | 9,000 |
| 2008/08/12 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/08/11 | 218 | 220 | 218 | 220 | 5,000 |
| 2008/08/08 | 213 | 218 | 213 | 218 | 6,000 |
| 2008/08/07 | 218 | 218 | 218 | 218 | 12,000 |
| 2008/08/06 | 213 | 218 | 213 | 218 | 4,000 |
| 2008/08/05 | 205 | 210 | 205 | 210 | 8,000 |
| 2008/08/04 | 207 | 207 | 204 | 206 | 17,000 |
| 2008/08/01 | 217 | 217 | 207 | 212 | 15,000 |
| 2008/07/31 | 221 | 222 | 210 | 217 | 31,000 |
| 2008/07/30 | 215 | 222 | 211 | 222 | 4,000 |
| 2008/07/28 | 229 | 230 | 225 | 225 | 9,000 |
| 2008/07/25 | 232 | 232 | 228 | 230 | 31,000 |
| 2008/07/24 | 213 | 214 | 213 | 214 | 2,000 |
| 2008/07/23 | 206 | 210 | 206 | 210 | 5,000 |
| 2008/07/22 | 209 | 209 | 206 | 206 | 2,000 |
| 2008/07/18 | 208 | 208 | 208 | 208 | 6,000 |
| 2008/07/17 | 211 | 211 | 205 | 205 | 3,000 |
| 2008/07/16 | 205 | 209 | 205 | 209 | 13,000 |
| 2008/07/15 | 215 | 215 | 215 | 215 | 2,000 |
| 2008/07/14 | 215 | 215 | 215 | 215 | 3,000 |
| 2008/07/11 | 211 | 215 | 211 | 215 | 7,000 |
| 2008/07/10 | 221 | 221 | 221 | 221 | 2,000 |
| 2008/07/09 | 215 | 220 | 215 | 220 | 4,000 |
| 2008/07/08 | 218 | 220 | 218 | 220 | 2,000 |
| 2008/07/07 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/07/03 | 216 | 220 | 215 | 220 | 7,000 |
| 2008/07/02 | 220 | 220 | 217 | 217 | 6,000 |
| 2008/07/01 | 221 | 221 | 217 | 220 | 6,000 |
| 2008/06/30 | 223 | 223 | 215 | 217 | 8,000 |
| 2008/06/27 | 223 | 223 | 223 | 223 | 4,000 |
| 2008/06/26 | 232 | 232 | 225 | 227 | 16,000 |
| 2008/06/25 | 229 | 230 | 224 | 230 | 8,000 |
| 2008/06/23 | 224 | 229 | 222 | 229 | 8,000 |
| 2008/06/20 | 235 | 235 | 226 | 226 | 23,000 |
| 2008/06/19 | 227 | 230 | 226 | 230 | 13,000 |
| 2008/06/18 | 231 | 231 | 225 | 227 | 9,000 |
| 2008/06/17 | 222 | 230 | 221 | 230 | 16,000 |
| 2008/06/13 | 230 | 230 | 227 | 227 | 9,000 |
| 2008/06/12 | 226 | 228 | 225 | 228 | 10,000 |
| 2008/06/11 | 228 | 228 | 228 | 228 | 3,000 |
| 2008/06/10 | 227 | 234 | 227 | 234 | 8,000 |
| 2008/06/09 | 230 | 232 | 226 | 232 | 7,000 |
| 2008/06/06 | 236 | 237 | 235 | 237 | 9,000 |
| 2008/06/05 | 230 | 236 | 230 | 236 | 13,000 |
| 2008/06/03 | 231 | 231 | 231 | 231 | 5,000 |
| 2008/06/02 | 237 | 237 | 231 | 231 | 10,000 |
| 2008/05/30 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/05/29 | 231 | 233 | 231 | 232 | 4,000 |
| 2008/05/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/05/27 | 238 | 238 | 228 | 230 | 12,000 |
| 2008/05/26 | 237 | 239 | 237 | 238 | 13,000 |
| 2008/05/23 | 228 | 232 | 228 | 232 | 2,000 |
| 2008/05/22 | 225 | 225 | 224 | 225 | 10,000 |
| 2008/05/21 | 227 | 230 | 226 | 230 | 9,000 |
| 2008/05/20 | 228 | 232 | 228 | 232 | 17,000 |
| 2008/05/19 | 230 | 230 | 229 | 229 | 26,000 |
| 2008/05/16 | 233 | 235 | 232 | 232 | 15,000 |
| 2008/05/15 | 229 | 235 | 227 | 235 | 54,000 |
| 2008/05/14 | 230 | 244 | 230 | 244 | 19,000 |
| 2008/05/13 | 228 | 230 | 228 | 229 | 6,000 |
| 2008/05/12 | 224 | 227 | 222 | 227 | 5,000 |
| 2008/05/09 | 228 | 228 | 227 | 228 | 5,000 |
| 2008/05/08 | 225 | 230 | 225 | 228 | 13,000 |
| 2008/05/07 | 225 | 226 | 224 | 225 | 13,000 |
| 2008/05/02 | 221 | 225 | 220 | 223 | 23,000 |
| 2008/05/01 | 219 | 220 | 219 | 220 | 9,000 |
| 2008/04/30 | 223 | 228 | 220 | 220 | 28,000 |
| 2008/04/28 | 222 | 224 | 222 | 224 | 4,000 |
| 2008/04/25 | 223 | 223 | 222 | 222 | 16,000 |
| 2008/04/24 | 223 | 225 | 221 | 225 | 7,000 |
| 2008/04/23 | 223 | 223 | 222 | 222 | 2,000 |
| 2008/04/22 | 236 | 236 | 225 | 229 | 20,000 |
| 2008/04/21 | 235 | 235 | 220 | 231 | 113,000 |
| 2008/04/18 | 220 | 220 | 220 | 220 | 5,000 |
| 2008/04/17 | 210 | 215 | 210 | 215 | 3,000 |
| 2008/04/16 | 210 | 210 | 210 | 210 | 5,000 |
| 2008/04/15 | 210 | 210 | 200 | 210 | 13,000 |
| 2008/04/11 | 207 | 210 | 207 | 210 | 2,000 |
| 2008/04/10 | 206 | 206 | 206 | 206 | 2,000 |
| 2008/04/09 | 211 | 211 | 210 | 210 | 4,000 |
| 2008/04/08 | 212 | 212 | 212 | 212 | 5,000 |
| 2008/04/07 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/04/04 | 218 | 218 | 206 | 210 | 9,000 |
| 2008/04/03 | 219 | 219 | 219 | 219 | 12,000 |
| 2008/04/02 | 201 | 203 | 200 | 200 | 7,000 |
| 2008/04/01 | 207 | 207 | 193 | 200 | 23,000 |
| 2008/03/31 | 206 | 206 | 206 | 206 | 5,000 |
| 2008/03/28 | 215 | 220 | 215 | 220 | 3,000 |
| 2008/03/27 | 210 | 218 | 206 | 218 | 19,000 |
| 2008/03/26 | 216 | 216 | 216 | 216 | 9,000 |
| 2008/03/25 | 221 | 221 | 217 | 217 | 8,000 |
| 2008/03/24 | 215 | 223 | 215 | 223 | 7,000 |
| 2008/03/21 | 221 | 221 | 210 | 211 | 6,000 |
| 2008/03/19 | 211 | 222 | 211 | 212 | 19,000 |
| 2008/03/18 | 204 | 204 | 202 | 202 | 2,000 |
| 2008/03/17 | 215 | 215 | 206 | 207 | 18,000 |
| 2008/03/14 | 218 | 218 | 215 | 215 | 14,000 |
| 2008/03/13 | 223 | 224 | 222 | 222 | 7,000 |
| 2008/03/12 | 235 | 235 | 230 | 230 | 7,000 |
| 2008/03/11 | 225 | 230 | 225 | 230 | 5,000 |
| 2008/03/10 | 225 | 232 | 224 | 232 | 10,000 |
| 2008/03/07 | 226 | 230 | 226 | 230 | 7,000 |
| 2008/03/05 | 222 | 222 | 222 | 222 | 3,000 |
| 2008/03/04 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/03/03 | 230 | 230 | 225 | 226 | 4,000 |
| 2008/02/29 | 235 | 236 | 235 | 236 | 9,000 |
| 2008/02/28 | 236 | 236 | 236 | 236 | 3,000 |
| 2008/02/27 | 237 | 237 | 235 | 235 | 7,000 |
| 2008/02/26 | 247 | 247 | 240 | 240 | 12,000 |
| 2008/02/25 | 235 | 239 | 235 | 239 | 13,000 |
| 2008/02/22 | 235 | 235 | 230 | 231 | 7,000 |
| 2008/02/21 | 225 | 230 | 225 | 230 | 23,000 |
| 2008/02/20 | 225 | 227 | 222 | 225 | 16,000 |
| 2008/02/19 | 224 | 225 | 221 | 225 | 13,000 |
| 2008/02/18 | 217 | 223 | 217 | 222 | 20,000 |
| 2008/02/15 | 214 | 215 | 214 | 215 | 7,000 |
| 2008/02/14 | 211 | 219 | 211 | 215 | 30,000 |
| 2008/02/13 | 217 | 219 | 215 | 216 | 20,000 |
| 2008/02/12 | 218 | 221 | 215 | 219 | 49,000 |
| 2008/02/08 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/02/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/02/06 | 261 | 269 | 260 | 269 | 15,000 |
| 2008/02/05 | 271 | 274 | 270 | 274 | 6,000 |
| 2008/02/04 | 261 | 262 | 261 | 262 | 4,000 |
| 2008/02/01 | 257 | 260 | 257 | 258 | 35,000 |
| 2008/01/31 | 254 | 265 | 254 | 261 | 12,000 |
| 2008/01/30 | 258 | 258 | 258 | 258 | 3,000 |
| 2008/01/29 | 275 | 275 | 257 | 257 | 11,000 |
| 2008/01/28 | 263 | 269 | 263 | 264 | 5,000 |
| 2008/01/25 | 265 | 275 | 265 | 275 | 17,000 |
| 2008/01/24 | 251 | 265 | 251 | 265 | 14,000 |
| 2008/01/23 | 275 | 275 | 250 | 250 | 9,000 |
| 2008/01/22 | 240 | 241 | 240 | 240 | 28,000 |
| 2008/01/21 | 250 | 255 | 248 | 248 | 13,000 |
| 2008/01/18 | 244 | 248 | 240 | 248 | 31,000 |
| 2008/01/17 | 240 | 250 | 240 | 250 | 12,000 |
| 2008/01/16 | 260 | 270 | 250 | 250 | 46,000 |
| 2008/01/15 | 280 | 285 | 270 | 270 | 22,000 |
| 2008/01/11 | 285 | 285 | 283 | 283 | 6,000 |
| 2008/01/10 | 300 | 300 | 290 | 290 | 11,000 |
| 2008/01/09 | 285 | 285 | 285 | 285 | 6,000 |
| 2008/01/08 | 290 | 290 | 290 | 290 | 10,000 |
| 2008/01/07 | 289 | 291 | 281 | 290 | 25,000 |
| 2008/01/04 | 302 | 302 | 298 | 298 | 10,000 |