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 |
|---|---|---|---|---|---|
| 2015/12/30 | 188 | 192 | 188 | 190 | 201,000 |
| 2015/12/29 | 183 | 186 | 182 | 186 | 57,000 |
| 2015/12/28 | 184 | 186 | 181 | 185 | 89,000 |
| 2015/12/25 | 180 | 181 | 178 | 179 | 136,000 |
| 2015/12/24 | 190 | 190 | 181 | 181 | 338,000 |
| 2015/12/22 | 181 | 196 | 181 | 186 | 421,000 |
| 2015/12/21 | 182 | 185 | 181 | 181 | 123,000 |
| 2015/12/18 | 190 | 191 | 184 | 184 | 164,000 |
| 2015/12/17 | 190 | 196 | 183 | 190 | 458,000 |
| 2015/12/16 | 178 | 188 | 177 | 188 | 272,000 |
| 2015/12/15 | 180 | 181 | 175 | 175 | 147,000 |
| 2015/12/14 | 179 | 182 | 179 | 181 | 77,000 |
| 2015/12/11 | 182 | 184 | 181 | 183 | 41,000 |
| 2015/12/10 | 185 | 185 | 181 | 182 | 43,000 |
| 2015/12/09 | 184 | 184 | 182 | 184 | 30,000 |
| 2015/12/08 | 186 | 186 | 184 | 185 | 131,000 |
| 2015/12/07 | 191 | 191 | 187 | 188 | 111,000 |
| 2015/12/04 | 185 | 188 | 184 | 188 | 62,000 |
| 2015/12/03 | 187 | 188 | 186 | 187 | 69,000 |
| 2015/12/02 | 189 | 189 | 187 | 189 | 55,000 |
| 2015/12/01 | 186 | 190 | 185 | 188 | 159,000 |
| 2015/11/30 | 191 | 195 | 185 | 186 | 177,000 |
| 2015/11/27 | 195 | 195 | 191 | 194 | 68,000 |
| 2015/11/26 | 189 | 195 | 189 | 194 | 193,000 |
| 2015/11/25 | 188 | 188 | 185 | 187 | 74,000 |
| 2015/11/24 | 187 | 188 | 185 | 186 | 88,000 |
| 2015/11/20 | 186 | 186 | 185 | 186 | 38,000 |
| 2015/11/19 | 188 | 190 | 185 | 187 | 77,000 |
| 2015/11/18 | 186 | 190 | 186 | 190 | 69,000 |
| 2015/11/17 | 187 | 188 | 186 | 186 | 33,000 |
| 2015/11/16 | 192 | 194 | 185 | 187 | 112,000 |
| 2015/11/13 | 183 | 184 | 182 | 183 | 18,000 |
| 2015/11/12 | 186 | 186 | 184 | 184 | 20,000 |
| 2015/11/11 | 185 | 187 | 185 | 186 | 34,000 |
| 2015/11/10 | 184 | 186 | 184 | 184 | 29,000 |
| 2015/11/09 | 181 | 186 | 180 | 185 | 41,000 |
| 2015/11/06 | 179 | 183 | 178 | 182 | 57,000 |
| 2015/11/05 | 183 | 183 | 177 | 179 | 137,000 |
| 2015/11/04 | 185 | 185 | 183 | 184 | 40,000 |
| 2015/11/02 | 185 | 187 | 184 | 185 | 49,000 |
| 2015/10/30 | 186 | 192 | 185 | 188 | 77,000 |
| 2015/10/29 | 189 | 189 | 185 | 189 | 33,000 |
| 2015/10/28 | 195 | 195 | 187 | 190 | 63,000 |
| 2015/10/27 | 185 | 194 | 185 | 194 | 183,000 |
| 2015/10/26 | 189 | 189 | 184 | 184 | 60,000 |
| 2015/10/23 | 182 | 184 | 182 | 184 | 18,000 |
| 2015/10/22 | 185 | 185 | 181 | 182 | 15,000 |
| 2015/10/21 | 184 | 184 | 183 | 183 | 4,000 |
| 2015/10/20 | 185 | 185 | 182 | 184 | 25,000 |
| 2015/10/19 | 183 | 184 | 182 | 184 | 15,000 |
| 2015/10/16 | 181 | 182 | 180 | 182 | 29,000 |
| 2015/10/15 | 179 | 184 | 179 | 180 | 33,000 |
| 2015/10/14 | 180 | 180 | 178 | 178 | 25,000 |
| 2015/10/13 | 180 | 183 | 178 | 181 | 77,000 |
| 2015/10/09 | 180 | 180 | 175 | 177 | 40,000 |
| 2015/10/08 | 178 | 182 | 177 | 177 | 39,000 |
| 2015/10/07 | 175 | 179 | 175 | 178 | 30,000 |
| 2015/10/06 | 175 | 177 | 175 | 175 | 50,000 |
| 2015/10/05 | 172 | 175 | 172 | 174 | 64,000 |
| 2015/10/02 | 170 | 172 | 170 | 172 | 21,000 |
| 2015/10/01 | 171 | 171 | 169 | 170 | 113,000 |
| 2015/09/30 | 173 | 177 | 170 | 170 | 109,000 |
| 2015/09/29 | 178 | 179 | 171 | 172 | 66,000 |
| 2015/09/28 | 182 | 182 | 179 | 180 | 25,000 |
| 2015/09/25 | 183 | 184 | 179 | 182 | 59,000 |
| 2015/09/24 | 190 | 190 | 181 | 181 | 72,000 |
| 2015/09/18 | 190 | 193 | 188 | 192 | 89,000 |
| 2015/09/17 | 191 | 191 | 187 | 189 | 61,000 |
| 2015/09/16 | 184 | 191 | 184 | 191 | 133,000 |
| 2015/09/15 | 187 | 187 | 183 | 183 | 53,000 |
| 2015/09/14 | 180 | 196 | 178 | 187 | 329,000 |
| 2015/09/11 | 183 | 183 | 180 | 180 | 23,000 |
| 2015/09/10 | 177 | 182 | 177 | 178 | 28,000 |
| 2015/09/09 | 177 | 181 | 177 | 179 | 37,000 |
| 2015/09/08 | 177 | 178 | 171 | 172 | 65,000 |
| 2015/09/07 | 174 | 180 | 174 | 178 | 26,000 |
| 2015/09/04 | 188 | 189 | 178 | 181 | 45,000 |
| 2015/09/03 | 188 | 190 | 187 | 187 | 18,000 |
| 2015/09/02 | 183 | 191 | 181 | 185 | 53,000 |
| 2015/09/01 | 188 | 194 | 187 | 188 | 40,000 |
| 2015/08/31 | 193 | 194 | 188 | 191 | 76,000 |
| 2015/08/28 | 183 | 189 | 183 | 188 | 49,000 |
| 2015/08/27 | 186 | 187 | 180 | 182 | 55,000 |
| 2015/08/26 | 170 | 179 | 169 | 178 | 158,000 |
| 2015/08/25 | 166 | 185 | 160 | 171 | 285,000 |
| 2015/08/24 | 198 | 200 | 177 | 181 | 338,000 |
| 2015/08/21 | 206 | 206 | 203 | 204 | 180,000 |
| 2015/08/20 | 209 | 212 | 207 | 207 | 71,000 |
| 2015/08/19 | 214 | 217 | 211 | 212 | 141,000 |
| 2015/08/18 | 209 | 210 | 208 | 210 | 33,000 |
| 2015/08/17 | 210 | 213 | 206 | 209 | 141,000 |
| 2015/08/14 | 204 | 205 | 202 | 204 | 20,000 |
| 2015/08/13 | 205 | 205 | 203 | 203 | 48,000 |
| 2015/08/12 | 204 | 205 | 203 | 204 | 49,000 |
| 2015/08/11 | 205 | 205 | 204 | 205 | 60,000 |
| 2015/08/10 | 207 | 208 | 204 | 204 | 111,000 |
| 2015/08/07 | 204 | 220 | 202 | 206 | 655,000 |
| 2015/08/06 | 208 | 208 | 204 | 204 | 65,000 |
| 2015/08/05 | 206 | 209 | 205 | 206 | 83,000 |
| 2015/08/04 | 206 | 209 | 205 | 205 | 30,000 |
| 2015/08/03 | 205 | 206 | 204 | 205 | 70,000 |
| 2015/07/31 | 211 | 211 | 205 | 205 | 94,000 |
| 2015/07/30 | 211 | 211 | 206 | 208 | 61,000 |
| 2015/07/29 | 212 | 212 | 207 | 208 | 100,000 |
| 2015/07/28 | 213 | 216 | 206 | 213 | 163,000 |
| 2015/07/27 | 219 | 219 | 213 | 213 | 65,000 |
| 2015/07/24 | 220 | 225 | 217 | 217 | 175,000 |
| 2015/07/23 | 216 | 219 | 213 | 215 | 88,000 |
| 2015/07/22 | 217 | 217 | 213 | 213 | 30,000 |
| 2015/07/21 | 217 | 218 | 211 | 215 | 89,000 |
| 2015/07/17 | 221 | 224 | 217 | 217 | 103,000 |
| 2015/07/16 | 226 | 226 | 219 | 219 | 185,000 |
| 2015/07/15 | 215 | 229 | 214 | 219 | 456,000 |
| 2015/07/14 | 210 | 215 | 210 | 215 | 91,000 |
| 2015/07/13 | 205 | 210 | 204 | 210 | 86,000 |
| 2015/07/10 | 204 | 206 | 203 | 205 | 70,000 |
| 2015/07/09 | 202 | 205 | 196 | 203 | 275,000 |
| 2015/07/08 | 213 | 216 | 208 | 208 | 147,000 |
| 2015/07/07 | 211 | 216 | 210 | 213 | 79,000 |
| 2015/07/06 | 211 | 219 | 210 | 211 | 128,000 |
| 2015/07/03 | 217 | 217 | 213 | 213 | 86,000 |
| 2015/07/02 | 217 | 220 | 214 | 214 | 288,000 |
| 2015/07/01 | 213 | 233 | 210 | 222 | 1,531,000 |
| 2015/06/30 | 208 | 228 | 207 | 212 | 815,000 |
| 2015/06/29 | 212 | 216 | 206 | 208 | 352,000 |
| 2015/06/26 | 221 | 224 | 218 | 219 | 194,000 |
| 2015/06/25 | 218 | 220 | 217 | 217 | 73,000 |
| 2015/06/24 | 218 | 221 | 215 | 218 | 280,000 |
| 2015/06/23 | 223 | 225 | 220 | 220 | 181,000 |
| 2015/06/22 | 224 | 224 | 219 | 223 | 368,000 |
| 2015/06/19 | 235 | 238 | 225 | 229 | 384,000 |
| 2015/06/18 | 242 | 242 | 230 | 232 | 682,000 |
| 2015/06/17 | 245 | 250 | 242 | 245 | 408,000 |
| 2015/06/16 | 256 | 260 | 244 | 247 | 1,687,000 |
| 2015/06/15 | 253 | 275 | 248 | 253 | 4,175,000 |
| 2015/06/12 | 242 | 246 | 238 | 239 | 488,000 |
| 2015/06/11 | 241 | 245 | 236 | 241 | 726,000 |
| 2015/06/10 | 245 | 254 | 236 | 238 | 2,335,000 |
| 2015/06/09 | 242 | 256 | 234 | 242 | 2,339,000 |
| 2015/06/08 | 258 | 314 | 248 | 253 | 3,786,000 |
| 2015/06/05 | 266 | 277 | 257 | 263 | 2,296,000 |
| 2015/06/04 | 298 | 307 | 260 | 260 | 9,013,000 |
| 2015/06/03 | 235 | 310 | 234 | 310 | 25,771,000 |
| 2015/06/02 | 213 | 239 | 213 | 230 | 2,904,000 |
| 2015/06/01 | 208 | 212 | 207 | 212 | 309,000 |
| 2015/05/29 | 202 | 229 | 201 | 212 | 2,024,000 |
| 2015/05/28 | 201 | 202 | 200 | 202 | 82,000 |
| 2015/05/27 | 201 | 202 | 201 | 202 | 35,000 |
| 2015/05/26 | 201 | 202 | 201 | 202 | 86,000 |
| 2015/05/25 | 202 | 203 | 201 | 201 | 79,000 |
| 2015/05/22 | 202 | 203 | 201 | 201 | 24,000 |
| 2015/05/21 | 203 | 204 | 202 | 202 | 45,000 |
| 2015/05/20 | 201 | 204 | 201 | 203 | 72,000 |
| 2015/05/19 | 203 | 203 | 201 | 201 | 166,000 |
| 2015/05/18 | 208 | 210 | 203 | 203 | 300,000 |
| 2015/05/15 | 204 | 204 | 201 | 201 | 69,000 |
| 2015/05/14 | 202 | 208 | 201 | 203 | 209,000 |
| 2015/05/13 | 201 | 202 | 201 | 202 | 46,000 |
| 2015/05/12 | 202 | 202 | 201 | 202 | 68,000 |
| 2015/05/11 | 201 | 204 | 201 | 202 | 101,000 |
| 2015/05/08 | 202 | 204 | 201 | 203 | 93,000 |
| 2015/05/07 | 210 | 210 | 201 | 201 | 285,000 |
| 2015/05/01 | 200 | 200 | 198 | 200 | 42,000 |
| 2015/04/30 | 201 | 202 | 198 | 199 | 172,000 |
| 2015/04/28 | 204 | 204 | 200 | 202 | 159,000 |
| 2015/04/27 | 203 | 206 | 203 | 206 | 144,000 |
| 2015/04/24 | 207 | 208 | 205 | 206 | 102,000 |
| 2015/04/23 | 207 | 209 | 206 | 207 | 66,000 |
| 2015/04/22 | 205 | 207 | 204 | 207 | 137,000 |
| 2015/04/21 | 204 | 205 | 204 | 205 | 39,000 |
| 2015/04/20 | 203 | 206 | 203 | 204 | 71,000 |
| 2015/04/17 | 203 | 205 | 203 | 204 | 75,000 |
| 2015/04/16 | 206 | 206 | 203 | 204 | 155,000 |
| 2015/04/15 | 206 | 211 | 204 | 205 | 187,000 |
| 2015/04/14 | 203 | 208 | 203 | 206 | 96,000 |
| 2015/04/13 | 206 | 208 | 203 | 204 | 270,000 |
| 2015/04/10 | 209 | 209 | 206 | 207 | 75,000 |
| 2015/04/09 | 213 | 213 | 206 | 209 | 281,000 |
| 2015/04/08 | 232 | 237 | 210 | 212 | 1,578,000 |
| 2015/04/07 | 201 | 205 | 201 | 201 | 33,000 |
| 2015/04/06 | 202 | 202 | 200 | 201 | 41,000 |
| 2015/04/03 | 202 | 203 | 200 | 201 | 41,000 |
| 2015/04/02 | 203 | 204 | 201 | 201 | 59,000 |
| 2015/04/01 | 203 | 204 | 203 | 203 | 26,000 |
| 2015/03/31 | 202 | 206 | 201 | 203 | 188,000 |
| 2015/03/30 | 204 | 204 | 201 | 202 | 46,000 |
| 2015/03/27 | 208 | 209 | 204 | 204 | 165,000 |
| 2015/03/26 | 205 | 217 | 205 | 209 | 695,000 |
| 2015/03/25 | 207 | 207 | 205 | 207 | 31,000 |
| 2015/03/24 | 207 | 209 | 206 | 208 | 64,000 |
| 2015/03/23 | 209 | 209 | 206 | 208 | 46,000 |
| 2015/03/20 | 205 | 208 | 205 | 208 | 52,000 |
| 2015/03/19 | 209 | 209 | 205 | 206 | 61,000 |
| 2015/03/18 | 209 | 209 | 206 | 209 | 71,000 |
| 2015/03/17 | 211 | 211 | 206 | 209 | 119,000 |
| 2015/03/16 | 214 | 215 | 205 | 211 | 392,000 |
| 2015/03/13 | 210 | 210 | 205 | 206 | 113,000 |
| 2015/03/12 | 210 | 210 | 206 | 209 | 141,000 |
| 2015/03/11 | 202 | 207 | 202 | 205 | 98,000 |
| 2015/03/10 | 206 | 207 | 203 | 204 | 53,000 |
| 2015/03/09 | 206 | 207 | 204 | 206 | 51,000 |
| 2015/03/06 | 206 | 208 | 206 | 207 | 41,000 |
| 2015/03/05 | 208 | 209 | 206 | 207 | 56,000 |
| 2015/03/04 | 208 | 211 | 208 | 208 | 48,000 |
| 2015/03/03 | 209 | 209 | 207 | 209 | 50,000 |
| 2015/03/02 | 211 | 211 | 206 | 210 | 130,000 |
| 2015/02/27 | 211 | 212 | 210 | 211 | 33,000 |
| 2015/02/26 | 212 | 212 | 209 | 212 | 79,000 |
| 2015/02/25 | 210 | 212 | 208 | 212 | 90,000 |
| 2015/02/24 | 210 | 211 | 209 | 209 | 63,000 |
| 2015/02/23 | 212 | 213 | 208 | 209 | 158,000 |
| 2015/02/20 | 215 | 216 | 209 | 213 | 199,000 |
| 2015/02/19 | 229 | 240 | 216 | 216 | 1,085,000 |
| 2015/02/18 | 207 | 225 | 206 | 215 | 760,000 |
| 2015/02/17 | 202 | 208 | 202 | 207 | 69,000 |
| 2015/02/16 | 204 | 205 | 200 | 204 | 88,000 |
| 2015/02/13 | 205 | 206 | 201 | 202 | 70,000 |
| 2015/02/12 | 208 | 208 | 203 | 205 | 80,000 |
| 2015/02/10 | 209 | 210 | 205 | 208 | 72,000 |
| 2015/02/09 | 207 | 209 | 206 | 209 | 38,000 |
| 2015/02/06 | 207 | 208 | 206 | 206 | 68,000 |
| 2015/02/05 | 211 | 213 | 207 | 208 | 59,000 |
| 2015/02/04 | 208 | 211 | 208 | 208 | 50,000 |
| 2015/02/03 | 214 | 214 | 207 | 208 | 182,000 |
| 2015/02/02 | 206 | 227 | 205 | 217 | 491,000 |
| 2015/01/30 | 202 | 208 | 202 | 205 | 107,000 |
| 2015/01/29 | 206 | 206 | 200 | 200 | 125,000 |
| 2015/01/28 | 206 | 207 | 203 | 205 | 169,000 |
| 2015/01/27 | 210 | 218 | 200 | 205 | 830,000 |
| 2015/01/26 | 214 | 219 | 213 | 217 | 97,000 |
| 2015/01/23 | 214 | 215 | 213 | 213 | 40,000 |
| 2015/01/22 | 217 | 218 | 210 | 216 | 149,000 |
| 2015/01/21 | 220 | 222 | 217 | 219 | 93,000 |
| 2015/01/20 | 223 | 223 | 218 | 220 | 100,000 |
| 2015/01/19 | 222 | 228 | 220 | 223 | 94,000 |
| 2015/01/16 | 225 | 229 | 220 | 221 | 115,000 |
| 2015/01/15 | 218 | 226 | 216 | 223 | 194,000 |
| 2015/01/14 | 220 | 221 | 216 | 220 | 82,000 |
| 2015/01/13 | 214 | 233 | 212 | 219 | 261,000 |
| 2015/01/09 | 226 | 226 | 215 | 215 | 368,000 |
| 2015/01/08 | 241 | 246 | 225 | 228 | 743,000 |
| 2015/01/07 | 201 | 259 | 199 | 250 | 3,396,000 |
| 2015/01/06 | 205 | 207 | 199 | 200 | 204,000 |
| 2015/01/05 | 207 | 207 | 203 | 204 | 209,000 |