日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アバールデータ(6918)の株価時系列情報

アバールデータ(6918)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
1999/12/30 809 809 770 770 6,000
1999/12/29 820 820 810 810 7,000
1999/12/28 805 811 805 810 4,000
1999/12/27 880 880 800 805 15,000
1999/12/24 890 890 885 885 3,000
1999/12/22 880 880 850 880 14,000
1999/12/21 899 899 860 880 14,000
1999/12/20 900 900 890 900 14,000
1999/12/17 850 915 850 900 31,000
1999/12/16 856 870 850 860 18,000
1999/12/15 850 855 850 850 4,000
1999/12/14 821 831 821 831 15,000
1999/12/13 790 820 790 820 6,000
1999/12/10 790 797 788 790 11,000
1999/12/09 814 814 790 798 21,000
1999/12/08 830 830 815 820 27,000
1999/12/07 831 831 825 825 5,000
1999/12/06 810 830 810 820 21,000
1999/12/03 790 810 790 800 19,000
1999/12/02 801 810 758 770 58,000
1999/12/01 806 806 800 800 17,000
1999/11/30 840 840 805 805 14,000
1999/11/29 880 880 820 850 32,000
1999/11/26 925 925 900 900 10,000
1999/11/25 949 950 935 935 24,000
1999/11/24 960 960 950 953 19,000
1999/11/22 1,000 1,000 960 960 16,000
1999/11/19 1,010 1,010 980 1,000 19,000
1999/11/18 990 1,000 990 1,000 9,000
1999/11/17 990 1,000 985 990 36,000
1999/11/16 976 1,000 970 990 25,000
1999/11/15 1,090 1,090 960 960 61,000
1999/11/12 1,180 1,200 1,010 1,100 120,000
1999/11/11 1,030 1,150 1,010 1,150 64,000
1999/11/10 1,090 1,120 1,030 1,080 45,000
1999/11/09 1,150 1,200 1,090 1,090 144,000
1999/11/08 1,050 1,090 1,050 1,090 100,000
1999/11/05 890 990 885 990 38,000
1999/11/04 900 900 890 890 10,000
1999/11/02 900 901 900 900 14,000
1999/11/01 920 928 900 900 17,000
1999/10/29 939 950 920 920 21,000
1999/10/28 940 940 930 930 29,000
1999/10/27 913 950 900 905 18,000
1999/10/26 989 1,030 950 960 50,000
1999/10/25 910 990 901 980 88,000
1999/10/22 868 910 859 900 70,000
1999/10/21 811 868 811 868 40,000
1999/10/20 793 829 793 810 18,000
1999/10/19 800 800 785 785 43,000
1999/10/18 818 830 800 800 58,000
1999/10/15 770 850 770 821 56,000
1999/10/14 780 780 770 770 20,000
1999/10/13 779 790 770 790 58,000
1999/10/12 821 830 780 780 22,000
1999/10/08 810 850 800 800 7,000
1999/10/07 831 831 820 820 10,000
1999/10/06 750 820 750 800 8,000
1999/10/05 751 755 750 750 6,000
1999/10/04 750 750 750 750 5,000
1999/10/01 775 775 750 750 4,000
1999/09/30 780 780 775 775 5,000
1999/09/29 750 780 750 780 5,000
1999/09/28 730 750 730 750 5,000
1999/09/27 720 720 720 720 2,000
1999/09/24 750 750 710 710 11,000
1999/09/22 800 802 790 790 9,000
1999/09/21 802 810 800 802 19,000
1999/09/20 770 820 770 800 8,000
1999/09/17 760 780 760 760 4,000
1999/09/16 760 770 755 760 6,000
1999/09/14 771 785 756 756 15,000
1999/09/13 800 808 771 771 17,000
1999/09/10 800 820 800 800 5,000
1999/09/09 850 850 850 850 1,000
1999/09/08 860 870 850 860 14,000
1999/09/07 900 900 859 870 18,000
1999/09/06 830 929 830 890 43,000
1999/09/03 819 860 811 830 33,000
1999/09/02 880 880 820 820 98,000
1999/09/01 771 860 771 860 102,000
1999/08/31 750 760 731 760 34,000
1999/08/30 730 730 720 720 2,000
1999/08/27 716 720 700 720 8,000
1999/08/25 730 730 715 715 2,000
1999/08/24 740 740 730 730 3,000
1999/08/23 731 750 731 740 7,000
1999/08/20 730 730 730 730 1,000
1999/08/19 760 760 730 730 7,000
1999/08/18 750 770 750 770 20,000
1999/08/17 710 750 710 750 8,000
1999/08/16 700 700 700 700 5,000
1999/08/13 700 700 680 680 6,000
1999/08/12 690 690 685 685 3,000
1999/08/11 685 685 660 660 4,000
1999/08/10 690 690 690 690 3,000
1999/08/09 690 699 685 690 5,000
1999/08/06 681 685 681 685 6,000
1999/08/05 681 681 681 681 1,000
1999/08/04 671 730 671 700 13,000
1999/08/03 700 700 660 660 10,000
1999/08/02 680 680 680 680 2,000
1999/07/30 710 710 700 700 8,000
1999/07/29 700 700 700 700 4,000
1999/07/28 690 700 690 700 5,000
1999/07/27 690 690 690 690 7,000
1999/07/23 660 680 660 680 10,000
1999/07/22 730 730 651 660 14,000
1999/07/21 750 750 730 730 6,000
1999/07/19 750 750 730 740 21,000
1999/07/16 754 760 750 750 23,000
1999/07/15 760 790 755 755 36,000
1999/07/14 748 750 730 750 17,000
1999/07/13 750 750 745 750 4,000
1999/07/12 710 710 710 710 2,000
1999/07/09 721 721 700 700 7,000
1999/07/08 727 727 720 720 4,000
1999/07/07 779 779 720 727 6,000
1999/07/06 800 814 779 779 36,000
1999/07/05 731 800 731 790 69,000
1999/07/02 700 730 700 700 38,000
1999/07/01 685 694 675 690 21,000
1999/06/30 675 694 650 675 19,000
1999/06/29 675 675 675 675 1,000
1999/06/28 699 699 699 699 1,000
1999/06/25 676 676 650 650 3,000
1999/06/24 700 700 670 670 9,000
1999/06/23 749 749 700 700 17,000
1999/06/22 701 770 700 750 56,000
1999/06/21 670 701 670 690 31,000
1999/06/18 690 690 670 670 4,000
1999/06/17 665 690 645 690 11,000
1999/06/16 668 668 650 650 6,000
1999/06/15 661 668 661 668 2,000
1999/06/14 670 670 641 670 5,000
1999/06/11 700 710 667 667 29,000
1999/06/10 620 650 620 650 21,000
1999/06/09 600 600 600 600 12,000
1999/06/08 582 600 582 600 9,000
1999/06/07 600 600 580 580 4,000
1999/06/04 555 575 555 575 4,000
1999/06/03 580 580 550 550 5,000
1999/06/02 580 580 580 580 2,000
1999/06/01 580 580 580 580 1,000
1999/05/31 585 585 580 580 2,000
1999/05/28 590 590 590 590 1,000
1999/05/27 600 600 600 600 7,000
1999/05/26 580 600 560 600 6,000
1999/05/25 580 580 580 580 3,000
1999/05/24 600 600 570 580 7,000
1999/05/21 626 635 610 610 5,000
1999/05/20 600 620 600 600 8,000
1999/05/19 630 630 600 600 7,000
1999/05/18 649 649 630 630 6,000
1999/05/17 650 650 650 650 2,000
1999/05/14 660 680 650 650 9,000
1999/05/13 650 650 650 650 9,000
1999/05/12 666 666 650 650 12,000
1999/05/11 680 680 651 665 19,000
1999/05/10 700 700 680 680 7,000
1999/05/07 719 719 708 708 25,000
1999/05/06 732 740 720 720 20,000
1999/04/30 765 765 721 730 23,000
1999/04/28 741 760 720 750 51,000
1999/04/27 749 800 710 725 151,000
1999/04/26 610 710 610 710 103,000
1999/04/23 530 610 530 610 59,000
1999/04/22 500 510 500 510 4,000
1999/04/21 510 510 500 500 13,000
1999/04/20 539 539 510 510 21,000
1999/04/19 510 540 510 529 22,000
1999/04/16 484 484 480 480 9,000
1999/04/15 493 493 484 484 16,000
1999/04/14 510 510 495 495 5,000
1999/04/13 540 540 490 510 18,000
1999/04/12 520 540 520 522 9,000
1999/04/09 520 540 515 515 19,000
1999/04/08 515 530 515 530 23,000
1999/04/07 550 550 515 515 15,000
1999/04/06 548 548 520 540 30,000
1999/04/05 520 550 520 549 48,000
1999/04/02 476 508 476 500 40,000
1999/04/01 469 485 450 470 14,000
1999/03/31 485 490 470 470 12,000
1999/03/30 465 485 465 485 16,000
1999/03/29 460 465 450 465 7,000
1999/03/26 445 450 445 450 11,000
1999/03/25 455 455 440 441 7,000
1999/03/24 435 450 432 450 17,000
1999/03/23 430 430 430 430 1,000
1999/03/19 425 449 425 449 8,000
1999/03/18 450 450 422 425 17,000
1999/03/17 450 450 450 450 4,000
1999/03/16 430 460 430 460 8,000
1999/03/15 430 440 430 430 28,000
1999/03/12 428 428 420 420 7,000
1999/03/11 440 440 426 426 5,000
1999/03/10 440 440 425 440 16,000
1999/03/09 460 460 440 440 4,000
1999/03/08 450 461 450 460 7,000
1999/03/05 450 450 450 450 6,000
1999/03/04 450 450 450 450 6,000
1999/03/03 470 470 450 450 14,000
1999/03/02 470 470 470 470 18,000
1999/03/01 500 500 470 470 27,000
1999/02/26 470 508 470 500 53,000
1999/02/25 480 480 470 470 9,000
1999/02/24 460 462 460 460 13,000
1999/02/23 455 460 450 455 40,000
1999/02/22 462 462 455 455 11,000
1999/02/19 465 492 462 462 36,000
1999/02/18 460 460 440 440 14,000
1999/02/17 482 482 460 460 14,000
1999/02/16 471 510 471 482 77,000
1999/02/15 450 470 447 470 16,000
1999/02/12 435 438 435 436 6,000
1999/02/10 429 429 429 429 2,000
1999/02/09 423 423 423 423 1,000
1999/02/08 430 430 423 423 8,000
1999/02/05 407 422 406 422 10,000
1999/02/04 425 425 405 406 18,000
1999/02/03 452 452 415 430 29,000
1999/02/02 464 464 455 455 24,000
1999/02/01 471 471 465 465 13,000
1999/01/29 480 480 470 470 5,000
1999/01/28 485 485 480 480 14,000
1999/01/27 484 485 480 485 17,000
1999/01/26 490 490 485 485 50,000
1999/01/25 490 490 485 490 17,000
1999/01/22 495 500 490 494 28,000
1999/01/21 470 529 470 500 133,000
1999/01/20 461 470 450 470 19,000
1999/01/19 471 475 450 460 54,000
1999/01/18 400 480 400 476 99,000
1999/01/14 400 400 400 400 29,000
1999/01/13 400 400 385 385 11,000
1999/01/12 395 410 395 400 52,000
1999/01/11 411 411 395 395 21,000
1999/01/08 430 440 411 411 29,000
1999/01/07 404 455 403 430 78,000
1999/01/06 385 399 385 399 9,000
1999/01/05 384 386 384 385 5,000

このページの先頭へ