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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,620 | 3,745 | 3,550 | 3,730 | 48,000 |
| 2022/12/29 | 3,720 | 3,795 | 3,615 | 3,615 | 44,700 |
| 2022/12/28 | 3,790 | 3,965 | 3,675 | 3,750 | 82,000 |
| 2022/12/27 | 3,660 | 3,805 | 3,655 | 3,755 | 67,800 |
| 2022/12/26 | 3,410 | 3,635 | 3,380 | 3,625 | 77,900 |
| 2022/12/23 | 3,535 | 3,650 | 3,450 | 3,465 | 46,300 |
| 2022/12/22 | 3,515 | 3,595 | 3,380 | 3,570 | 73,200 |
| 2022/12/21 | 3,570 | 3,660 | 3,380 | 3,555 | 108,100 |
| 2022/12/20 | 3,465 | 3,725 | 3,415 | 3,565 | 191,600 |
| 2022/12/19 | 3,340 | 3,575 | 3,335 | 3,460 | 135,800 |
| 2022/12/16 | 3,215 | 3,370 | 3,215 | 3,270 | 70,600 |
| 2022/12/15 | 3,180 | 3,265 | 3,145 | 3,255 | 66,800 |
| 2022/12/14 | 3,040 | 3,220 | 3,015 | 3,180 | 67,100 |
| 2022/12/13 | 3,080 | 3,080 | 2,950 | 3,020 | 42,500 |
| 2022/12/12 | 2,939 | 3,095 | 2,920 | 3,010 | 90,600 |
| 2022/12/09 | 2,742 | 2,894 | 2,742 | 2,886 | 30,400 |
| 2022/12/08 | 2,850 | 2,871 | 2,755 | 2,755 | 27,500 |
| 2022/12/07 | 2,666 | 2,799 | 2,663 | 2,790 | 28,700 |
| 2022/12/06 | 2,628 | 2,685 | 2,622 | 2,666 | 17,200 |
| 2022/12/05 | 2,669 | 2,669 | 2,600 | 2,633 | 18,500 |
| 2022/12/02 | 2,750 | 2,759 | 2,695 | 2,701 | 25,200 |
| 2022/12/01 | 2,774 | 2,774 | 2,730 | 2,750 | 13,600 |
| 2022/11/30 | 2,770 | 2,770 | 2,725 | 2,752 | 13,200 |
| 2022/11/29 | 2,796 | 2,796 | 2,716 | 2,770 | 17,900 |
| 2022/11/28 | 2,811 | 2,815 | 2,780 | 2,787 | 14,400 |
| 2022/11/25 | 2,798 | 2,830 | 2,794 | 2,811 | 13,400 |
| 2022/11/24 | 2,802 | 2,857 | 2,802 | 2,848 | 15,300 |
| 2022/11/22 | 2,805 | 2,821 | 2,792 | 2,814 | 16,900 |
| 2022/11/21 | 2,800 | 2,837 | 2,795 | 2,814 | 4,600 |
| 2022/11/18 | 2,801 | 2,821 | 2,791 | 2,807 | 8,400 |
| 2022/11/17 | 2,830 | 2,830 | 2,793 | 2,794 | 9,300 |
| 2022/11/16 | 2,782 | 2,834 | 2,770 | 2,830 | 18,300 |
| 2022/11/15 | 2,791 | 2,791 | 2,770 | 2,789 | 5,400 |
| 2022/11/14 | 2,800 | 2,800 | 2,756 | 2,789 | 10,700 |
| 2022/11/11 | 2,817 | 2,833 | 2,770 | 2,814 | 12,600 |
| 2022/11/10 | 2,817 | 2,824 | 2,784 | 2,786 | 10,600 |
| 2022/11/09 | 2,868 | 2,868 | 2,820 | 2,820 | 10,200 |
| 2022/11/08 | 2,914 | 2,918 | 2,853 | 2,876 | 13,200 |
| 2022/11/07 | 2,908 | 2,919 | 2,874 | 2,914 | 9,900 |
| 2022/11/04 | 2,898 | 2,922 | 2,872 | 2,894 | 12,700 |
| 2022/11/02 | 2,927 | 2,940 | 2,872 | 2,898 | 10,500 |
| 2022/11/01 | 2,861 | 2,960 | 2,824 | 2,960 | 23,400 |
| 2022/10/31 | 2,987 | 2,987 | 2,904 | 2,911 | 24,200 |
| 2022/10/28 | 2,984 | 2,984 | 2,925 | 2,942 | 12,500 |
| 2022/10/27 | 3,040 | 3,045 | 2,955 | 2,955 | 23,100 |
| 2022/10/26 | 3,085 | 3,085 | 3,020 | 3,065 | 13,000 |
| 2022/10/25 | 2,999 | 3,110 | 2,999 | 3,055 | 14,300 |
| 2022/10/24 | 3,030 | 3,045 | 2,995 | 2,999 | 8,400 |
| 2022/10/21 | 3,000 | 3,035 | 2,968 | 3,030 | 11,600 |
| 2022/10/20 | 2,992 | 3,015 | 2,970 | 2,986 | 10,300 |
| 2022/10/19 | 3,000 | 3,030 | 2,966 | 3,020 | 12,400 |
| 2022/10/18 | 3,070 | 3,070 | 3,000 | 3,010 | 26,000 |
| 2022/10/17 | 2,955 | 3,070 | 2,955 | 3,035 | 12,700 |
| 2022/10/14 | 3,010 | 3,030 | 2,980 | 2,991 | 10,300 |
| 2022/10/13 | 2,980 | 3,005 | 2,946 | 2,960 | 11,100 |
| 2022/10/12 | 2,969 | 3,040 | 2,921 | 3,020 | 19,000 |
| 2022/10/11 | 2,955 | 3,115 | 2,921 | 3,000 | 24,300 |
| 2022/10/07 | 3,000 | 3,070 | 2,936 | 2,937 | 17,700 |
| 2022/10/06 | 2,940 | 3,135 | 2,940 | 3,040 | 65,600 |
| 2022/10/05 | 2,903 | 2,971 | 2,871 | 2,929 | 28,600 |
| 2022/10/04 | 2,950 | 2,997 | 2,902 | 2,902 | 54,400 |
| 2022/10/03 | 2,757 | 2,875 | 2,718 | 2,863 | 22,200 |
| 2022/09/30 | 2,768 | 2,769 | 2,715 | 2,752 | 13,700 |
| 2022/09/29 | 2,794 | 2,794 | 2,751 | 2,782 | 7,600 |
| 2022/09/28 | 2,740 | 2,771 | 2,690 | 2,771 | 16,300 |
| 2022/09/27 | 2,796 | 2,796 | 2,750 | 2,750 | 4,200 |
| 2022/09/26 | 2,840 | 2,840 | 2,739 | 2,764 | 17,800 |
| 2022/09/22 | 2,776 | 2,963 | 2,731 | 2,844 | 47,000 |
| 2022/09/21 | 2,731 | 2,865 | 2,678 | 2,817 | 31,500 |
| 2022/09/20 | 2,709 | 2,826 | 2,709 | 2,727 | 13,600 |
| 2022/09/16 | 2,730 | 2,738 | 2,703 | 2,718 | 26,700 |
| 2022/09/15 | 2,744 | 2,758 | 2,712 | 2,744 | 6,900 |
| 2022/09/14 | 2,679 | 2,750 | 2,651 | 2,743 | 14,400 |
| 2022/09/13 | 2,728 | 2,737 | 2,695 | 2,701 | 8,400 |
| 2022/09/12 | 2,720 | 2,746 | 2,708 | 2,713 | 6,600 |
| 2022/09/09 | 2,695 | 2,727 | 2,671 | 2,708 | 14,500 |
| 2022/09/08 | 2,671 | 2,700 | 2,665 | 2,674 | 7,400 |
| 2022/09/07 | 2,688 | 2,688 | 2,630 | 2,686 | 11,800 |
| 2022/09/06 | 2,672 | 2,708 | 2,672 | 2,689 | 6,300 |
| 2022/09/05 | 2,661 | 2,712 | 2,634 | 2,683 | 15,200 |
| 2022/09/02 | 2,741 | 2,741 | 2,680 | 2,690 | 25,600 |
| 2022/09/01 | 2,792 | 2,792 | 2,729 | 2,735 | 31,800 |
| 2022/08/31 | 2,810 | 2,838 | 2,788 | 2,795 | 30,700 |
| 2022/08/30 | 2,820 | 2,864 | 2,800 | 2,842 | 15,700 |
| 2022/08/29 | 2,799 | 2,849 | 2,768 | 2,811 | 13,500 |
| 2022/08/26 | 2,882 | 2,915 | 2,852 | 2,862 | 22,500 |
| 2022/08/25 | 2,845 | 2,922 | 2,814 | 2,882 | 36,200 |
| 2022/08/24 | 2,819 | 2,851 | 2,796 | 2,838 | 24,600 |
| 2022/08/23 | 2,828 | 2,877 | 2,803 | 2,824 | 28,700 |
| 2022/08/22 | 2,822 | 2,849 | 2,771 | 2,849 | 40,800 |
| 2022/08/19 | 2,768 | 2,815 | 2,751 | 2,790 | 21,400 |
| 2022/08/18 | 2,743 | 2,766 | 2,724 | 2,751 | 8,600 |
| 2022/08/17 | 2,737 | 2,767 | 2,735 | 2,749 | 20,400 |
| 2022/08/16 | 2,726 | 2,768 | 2,714 | 2,714 | 15,200 |
| 2022/08/15 | 2,745 | 2,746 | 2,686 | 2,726 | 46,400 |
| 2022/08/12 | 2,749 | 2,780 | 2,712 | 2,745 | 35,200 |
| 2022/08/10 | 2,700 | 2,735 | 2,655 | 2,735 | 27,100 |
| 2022/08/09 | 2,744 | 2,752 | 2,695 | 2,715 | 27,500 |
| 2022/08/08 | 2,704 | 2,764 | 2,695 | 2,761 | 34,800 |
| 2022/08/05 | 2,628 | 2,690 | 2,597 | 2,678 | 60,800 |
| 2022/08/04 | 2,737 | 2,740 | 2,550 | 2,594 | 152,400 |
| 2022/08/03 | 2,825 | 2,950 | 2,784 | 2,787 | 196,900 |
| 2022/08/02 | 3,280 | 3,280 | 3,165 | 3,190 | 50,700 |
| 2022/08/01 | 3,255 | 3,340 | 3,255 | 3,280 | 32,000 |
| 2022/07/29 | 3,305 | 3,305 | 3,180 | 3,240 | 35,700 |
| 2022/07/28 | 3,340 | 3,375 | 3,255 | 3,305 | 14,800 |
| 2022/07/27 | 3,365 | 3,430 | 3,300 | 3,340 | 19,400 |
| 2022/07/26 | 3,385 | 3,385 | 3,335 | 3,345 | 10,500 |
| 2022/07/25 | 3,300 | 3,390 | 3,275 | 3,390 | 17,700 |
| 2022/07/22 | 3,365 | 3,365 | 3,295 | 3,295 | 17,600 |
| 2022/07/21 | 3,355 | 3,460 | 3,355 | 3,360 | 28,900 |
| 2022/07/20 | 3,370 | 3,420 | 3,300 | 3,320 | 25,600 |
| 2022/07/19 | 3,200 | 3,345 | 3,200 | 3,345 | 23,600 |
| 2022/07/15 | 3,255 | 3,255 | 3,160 | 3,200 | 7,600 |
| 2022/07/14 | 3,185 | 3,285 | 3,185 | 3,240 | 13,100 |
| 2022/07/13 | 3,180 | 3,235 | 3,140 | 3,185 | 11,400 |
| 2022/07/12 | 3,215 | 3,260 | 3,170 | 3,190 | 14,100 |
| 2022/07/11 | 3,395 | 3,400 | 3,260 | 3,265 | 28,600 |
| 2022/07/08 | 3,180 | 3,300 | 3,180 | 3,300 | 34,100 |
| 2022/07/07 | 3,185 | 3,200 | 3,085 | 3,130 | 31,700 |
| 2022/07/06 | 3,300 | 3,300 | 3,185 | 3,185 | 32,000 |
| 2022/07/05 | 3,340 | 3,400 | 3,320 | 3,345 | 11,900 |
| 2022/07/04 | 3,425 | 3,445 | 3,250 | 3,340 | 39,300 |
| 2022/07/01 | 3,345 | 3,450 | 3,345 | 3,425 | 39,200 |
| 2022/06/30 | 3,440 | 3,440 | 3,330 | 3,415 | 29,600 |
| 2022/06/29 | 3,475 | 3,475 | 3,375 | 3,415 | 53,800 |
| 2022/06/28 | 3,425 | 3,540 | 3,405 | 3,540 | 50,200 |
| 2022/06/27 | 3,315 | 3,460 | 3,265 | 3,415 | 59,200 |
| 2022/06/24 | 3,190 | 3,290 | 3,175 | 3,250 | 29,300 |
| 2022/06/23 | 3,210 | 3,265 | 3,185 | 3,185 | 41,400 |
| 2022/06/22 | 3,480 | 3,485 | 3,250 | 3,255 | 45,300 |
| 2022/06/21 | 3,290 | 3,425 | 3,235 | 3,410 | 50,100 |
| 2022/06/20 | 3,450 | 3,515 | 3,200 | 3,265 | 76,700 |
| 2022/06/17 | 3,360 | 3,440 | 3,330 | 3,380 | 65,000 |
| 2022/06/16 | 3,515 | 3,530 | 3,440 | 3,495 | 50,200 |
| 2022/06/15 | 3,785 | 3,800 | 3,370 | 3,415 | 134,000 |
| 2022/06/14 | 3,535 | 3,670 | 3,505 | 3,670 | 73,500 |
| 2022/06/13 | 3,700 | 3,770 | 3,570 | 3,605 | 86,100 |
| 2022/06/10 | 3,820 | 3,885 | 3,730 | 3,735 | 101,900 |
| 2022/06/09 | 4,040 | 4,125 | 3,845 | 3,870 | 190,200 |
| 2022/06/08 | 3,925 | 4,145 | 3,825 | 4,000 | 423,300 |
| 2022/06/07 | 3,300 | 3,940 | 3,205 | 3,920 | 532,400 |
| 2022/06/06 | 3,015 | 3,245 | 2,967 | 3,240 | 95,100 |
| 2022/06/03 | 3,045 | 3,070 | 3,005 | 3,010 | 31,700 |
| 2022/06/02 | 3,095 | 3,120 | 3,025 | 3,045 | 33,700 |
| 2022/06/01 | 3,035 | 3,125 | 2,983 | 3,125 | 52,000 |
| 2022/05/31 | 3,105 | 3,105 | 3,005 | 3,030 | 53,900 |
| 2022/05/30 | 3,105 | 3,215 | 3,075 | 3,105 | 71,000 |
| 2022/05/27 | 3,155 | 3,160 | 2,996 | 2,996 | 90,100 |
| 2022/05/26 | 3,370 | 3,520 | 3,200 | 3,205 | 123,200 |
| 2022/05/25 | 3,250 | 3,335 | 3,190 | 3,320 | 44,200 |
| 2022/05/24 | 3,325 | 3,435 | 3,160 | 3,315 | 134,300 |
| 2022/05/23 | 3,145 | 3,295 | 3,125 | 3,205 | 64,900 |
| 2022/05/20 | 3,325 | 3,325 | 3,080 | 3,085 | 82,600 |
| 2022/05/19 | 3,215 | 3,365 | 3,210 | 3,335 | 51,800 |
| 2022/05/18 | 3,340 | 3,350 | 3,235 | 3,285 | 61,500 |
| 2022/05/17 | 3,130 | 3,375 | 3,065 | 3,355 | 108,100 |
| 2022/05/16 | 2,809 | 3,195 | 2,750 | 3,145 | 210,500 |
| 2022/05/13 | 2,592 | 2,745 | 2,592 | 2,699 | 41,800 |
| 2022/05/12 | 2,640 | 2,654 | 2,560 | 2,583 | 25,800 |
| 2022/05/11 | 2,674 | 2,723 | 2,633 | 2,646 | 23,900 |
| 2022/05/10 | 2,693 | 2,743 | 2,645 | 2,700 | 31,500 |
| 2022/05/09 | 2,816 | 2,865 | 2,731 | 2,743 | 51,900 |
| 2022/05/06 | 2,628 | 2,813 | 2,622 | 2,813 | 53,000 |
| 2022/05/02 | 2,622 | 2,670 | 2,593 | 2,632 | 24,400 |
| 2022/04/28 | 2,575 | 2,690 | 2,565 | 2,672 | 36,600 |
| 2022/04/27 | 2,471 | 2,590 | 2,469 | 2,571 | 29,800 |
| 2022/04/26 | 2,550 | 2,569 | 2,492 | 2,526 | 18,100 |
| 2022/04/25 | 2,522 | 2,553 | 2,497 | 2,513 | 46,100 |
| 2022/04/22 | 2,650 | 2,664 | 2,590 | 2,618 | 45,700 |
| 2022/04/21 | 2,628 | 2,714 | 2,609 | 2,695 | 29,500 |
| 2022/04/20 | 2,728 | 2,736 | 2,600 | 2,625 | 43,100 |
| 2022/04/19 | 2,754 | 2,755 | 2,681 | 2,681 | 32,700 |
| 2022/04/18 | 2,755 | 2,845 | 2,711 | 2,765 | 39,800 |
| 2022/04/15 | 2,758 | 2,758 | 2,666 | 2,718 | 35,300 |
| 2022/04/14 | 2,726 | 2,790 | 2,683 | 2,758 | 38,900 |
| 2022/04/13 | 2,791 | 2,807 | 2,720 | 2,742 | 32,300 |
| 2022/04/12 | 2,824 | 2,900 | 2,753 | 2,800 | 62,500 |
| 2022/04/11 | 2,691 | 2,796 | 2,681 | 2,778 | 35,500 |
| 2022/04/08 | 2,715 | 2,740 | 2,631 | 2,672 | 47,600 |
| 2022/04/07 | 2,750 | 2,823 | 2,685 | 2,719 | 58,800 |
| 2022/04/06 | 2,800 | 2,815 | 2,726 | 2,734 | 61,600 |
| 2022/04/05 | 2,925 | 2,972 | 2,832 | 2,832 | 44,900 |
| 2022/04/04 | 2,976 | 2,976 | 2,848 | 2,912 | 39,000 |
| 2022/04/01 | 2,950 | 3,025 | 2,903 | 2,956 | 55,200 |
| 2022/03/31 | 2,826 | 2,959 | 2,786 | 2,940 | 48,100 |
| 2022/03/30 | 2,799 | 2,847 | 2,758 | 2,826 | 30,500 |
| 2022/03/29 | 2,865 | 2,886 | 2,757 | 2,800 | 57,100 |
| 2022/03/28 | 2,650 | 2,860 | 2,601 | 2,815 | 68,800 |
| 2022/03/25 | 2,700 | 2,780 | 2,657 | 2,675 | 54,900 |
| 2022/03/24 | 2,553 | 2,650 | 2,527 | 2,650 | 31,900 |
| 2022/03/23 | 2,529 | 2,632 | 2,503 | 2,585 | 46,600 |
| 2022/03/22 | 2,478 | 2,525 | 2,435 | 2,491 | 48,100 |
| 2022/03/18 | 2,328 | 2,468 | 2,328 | 2,432 | 45,800 |
| 2022/03/17 | 2,351 | 2,388 | 2,316 | 2,350 | 21,600 |
| 2022/03/16 | 2,368 | 2,375 | 2,318 | 2,335 | 21,200 |
| 2022/03/15 | 2,227 | 2,343 | 2,222 | 2,322 | 26,100 |
| 2022/03/14 | 2,165 | 2,310 | 2,165 | 2,261 | 62,500 |
| 2022/03/11 | 2,089 | 2,160 | 2,071 | 2,150 | 17,100 |
| 2022/03/10 | 2,100 | 2,135 | 2,080 | 2,117 | 25,600 |
| 2022/03/09 | 2,061 | 2,141 | 2,048 | 2,065 | 27,700 |
| 2022/03/08 | 2,190 | 2,230 | 2,055 | 2,061 | 57,700 |
| 2022/03/07 | 2,430 | 2,430 | 2,210 | 2,225 | 69,500 |
| 2022/03/04 | 2,265 | 2,353 | 2,255 | 2,350 | 44,400 |
| 2022/03/03 | 2,320 | 2,345 | 2,240 | 2,250 | 31,300 |
| 2022/03/02 | 2,293 | 2,460 | 2,291 | 2,310 | 134,600 |
| 2022/03/01 | 2,210 | 2,258 | 2,190 | 2,243 | 40,700 |
| 2022/02/28 | 2,150 | 2,264 | 2,150 | 2,208 | 51,500 |
| 2022/02/25 | 2,108 | 2,150 | 2,013 | 2,134 | 60,400 |
| 2022/02/24 | 2,038 | 2,198 | 2,021 | 2,108 | 107,700 |
| 2022/02/22 | 2,056 | 2,085 | 2,010 | 2,017 | 21,500 |
| 2022/02/21 | 2,154 | 2,154 | 2,052 | 2,069 | 16,500 |
| 2022/02/18 | 2,090 | 2,131 | 2,058 | 2,104 | 17,300 |
| 2022/02/17 | 2,158 | 2,166 | 2,092 | 2,124 | 19,400 |
| 2022/02/16 | 2,119 | 2,195 | 2,119 | 2,160 | 24,800 |
| 2022/02/15 | 2,184 | 2,195 | 2,128 | 2,131 | 23,400 |
| 2022/02/14 | 2,221 | 2,260 | 2,172 | 2,188 | 26,300 |
| 2022/02/10 | 2,218 | 2,224 | 2,158 | 2,171 | 12,900 |
| 2022/02/09 | 2,194 | 2,232 | 2,175 | 2,197 | 16,200 |
| 2022/02/08 | 2,192 | 2,214 | 2,151 | 2,163 | 11,100 |
| 2022/02/07 | 2,223 | 2,223 | 2,176 | 2,219 | 12,600 |
| 2022/02/04 | 2,194 | 2,262 | 2,172 | 2,220 | 18,400 |
| 2022/02/03 | 2,243 | 2,292 | 2,215 | 2,240 | 12,400 |
| 2022/02/02 | 2,186 | 2,291 | 2,169 | 2,276 | 30,400 |
| 2022/02/01 | 2,110 | 2,212 | 2,110 | 2,166 | 35,200 |
| 2022/01/31 | 1,950 | 2,170 | 1,950 | 2,123 | 82,200 |
| 2022/01/28 | 2,102 | 2,149 | 1,911 | 1,948 | 209,900 |
| 2022/01/27 | 2,210 | 2,260 | 2,109 | 2,118 | 83,500 |
| 2022/01/26 | 2,242 | 2,274 | 2,178 | 2,195 | 63,800 |
| 2022/01/25 | 2,307 | 2,420 | 2,216 | 2,267 | 133,300 |
| 2022/01/24 | 2,280 | 2,297 | 2,211 | 2,290 | 41,600 |
| 2022/01/21 | 2,345 | 2,345 | 2,278 | 2,321 | 42,800 |
| 2022/01/20 | 2,305 | 2,388 | 2,282 | 2,379 | 28,200 |
| 2022/01/19 | 2,417 | 2,430 | 2,331 | 2,338 | 51,900 |
| 2022/01/18 | 2,458 | 2,515 | 2,432 | 2,465 | 19,500 |
| 2022/01/17 | 2,485 | 2,511 | 2,441 | 2,441 | 12,300 |
| 2022/01/14 | 2,464 | 2,468 | 2,409 | 2,468 | 16,200 |
| 2022/01/13 | 2,530 | 2,541 | 2,492 | 2,492 | 7,300 |
| 2022/01/12 | 2,459 | 2,550 | 2,459 | 2,524 | 12,700 |
| 2022/01/11 | 2,430 | 2,490 | 2,400 | 2,460 | 14,000 |
| 2022/01/07 | 2,468 | 2,518 | 2,405 | 2,459 | 27,300 |
| 2022/01/06 | 2,486 | 2,505 | 2,435 | 2,468 | 38,300 |
| 2022/01/05 | 2,606 | 2,634 | 2,512 | 2,542 | 34,400 |
| 2022/01/04 | 2,613 | 2,668 | 2,610 | 2,620 | 28,400 |