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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,437 | 1,440 | 1,430 | 1,430 | 5,500 |
| 2006/12/28 | 1,415 | 1,435 | 1,415 | 1,421 | 11,000 |
| 2006/12/27 | 1,414 | 1,433 | 1,412 | 1,412 | 9,000 |
| 2006/12/26 | 1,416 | 1,430 | 1,406 | 1,415 | 3,300 |
| 2006/12/25 | 1,436 | 1,436 | 1,403 | 1,416 | 6,600 |
| 2006/12/22 | 1,417 | 1,435 | 1,417 | 1,420 | 13,200 |
| 2006/12/21 | 1,420 | 1,427 | 1,415 | 1,421 | 3,900 |
| 2006/12/20 | 1,393 | 1,427 | 1,393 | 1,415 | 11,700 |
| 2006/12/19 | 1,425 | 1,427 | 1,380 | 1,380 | 21,700 |
| 2006/12/18 | 1,431 | 1,436 | 1,428 | 1,428 | 45,400 |
| 2006/12/15 | 1,390 | 1,425 | 1,390 | 1,422 | 11,500 |
| 2006/12/14 | 1,370 | 1,390 | 1,363 | 1,390 | 7,100 |
| 2006/12/13 | 1,389 | 1,389 | 1,330 | 1,360 | 2,000 |
| 2006/12/12 | 1,397 | 1,400 | 1,380 | 1,390 | 2,900 |
| 2006/12/11 | 1,399 | 1,400 | 1,373 | 1,400 | 3,000 |
| 2006/12/08 | 1,390 | 1,405 | 1,390 | 1,405 | 2,300 |
| 2006/12/07 | 1,362 | 1,370 | 1,340 | 1,370 | 3,600 |
| 2006/12/06 | 1,343 | 1,365 | 1,338 | 1,365 | 5,200 |
| 2006/12/05 | 1,370 | 1,380 | 1,362 | 1,362 | 2,800 |
| 2006/12/04 | 1,365 | 1,370 | 1,360 | 1,370 | 9,000 |
| 2006/12/01 | 1,375 | 1,390 | 1,370 | 1,375 | 2,200 |
| 2006/11/30 | 1,400 | 1,415 | 1,380 | 1,415 | 9,800 |
| 2006/11/29 | 1,395 | 1,416 | 1,363 | 1,405 | 4,900 |
| 2006/11/28 | 1,338 | 1,385 | 1,330 | 1,380 | 16,900 |
| 2006/11/27 | 1,290 | 1,320 | 1,290 | 1,320 | 2,600 |
| 2006/11/24 | 1,315 | 1,324 | 1,300 | 1,320 | 2,800 |
| 2006/11/22 | 1,311 | 1,325 | 1,290 | 1,324 | 8,000 |
| 2006/11/21 | 1,352 | 1,355 | 1,340 | 1,350 | 3,300 |
| 2006/11/20 | 1,395 | 1,395 | 1,300 | 1,380 | 21,700 |
| 2006/11/17 | 1,423 | 1,423 | 1,371 | 1,400 | 9,900 |
| 2006/11/16 | 1,427 | 1,430 | 1,400 | 1,421 | 8,700 |
| 2006/11/15 | 1,410 | 1,425 | 1,400 | 1,425 | 7,600 |
| 2006/11/14 | 1,400 | 1,410 | 1,381 | 1,400 | 17,300 |
| 2006/11/13 | 1,410 | 1,420 | 1,395 | 1,395 | 13,800 |
| 2006/11/10 | 1,401 | 1,420 | 1,400 | 1,419 | 11,400 |
| 2006/11/09 | 1,420 | 1,430 | 1,401 | 1,430 | 9,900 |
| 2006/11/08 | 1,440 | 1,446 | 1,430 | 1,431 | 7,300 |
| 2006/11/07 | 1,445 | 1,449 | 1,420 | 1,440 | 6,400 |
| 2006/11/06 | 1,398 | 1,449 | 1,390 | 1,440 | 26,200 |
| 2006/11/02 | 1,415 | 1,417 | 1,367 | 1,400 | 13,100 |
| 2006/11/01 | 1,429 | 1,429 | 1,400 | 1,417 | 15,000 |
| 2006/10/31 | 1,400 | 1,419 | 1,390 | 1,419 | 6,800 |
| 2006/10/30 | 1,400 | 1,415 | 1,390 | 1,400 | 6,900 |
| 2006/10/27 | 1,430 | 1,430 | 1,390 | 1,410 | 11,800 |
| 2006/10/26 | 1,411 | 1,431 | 1,411 | 1,420 | 8,900 |
| 2006/10/25 | 1,430 | 1,430 | 1,409 | 1,409 | 11,400 |
| 2006/10/24 | 1,390 | 1,410 | 1,385 | 1,410 | 27,400 |
| 2006/10/23 | 1,390 | 1,395 | 1,380 | 1,391 | 10,100 |
| 2006/10/20 | 1,372 | 1,391 | 1,372 | 1,391 | 23,800 |
| 2006/10/19 | 1,370 | 1,372 | 1,350 | 1,372 | 8,300 |
| 2006/10/18 | 1,365 | 1,370 | 1,365 | 1,370 | 4,100 |
| 2006/10/17 | 1,350 | 1,370 | 1,346 | 1,365 | 14,200 |
| 2006/10/16 | 1,340 | 1,350 | 1,338 | 1,342 | 26,200 |
| 2006/10/13 | 1,335 | 1,341 | 1,335 | 1,337 | 5,600 |
| 2006/10/12 | 1,341 | 1,341 | 1,320 | 1,335 | 11,900 |
| 2006/10/11 | 1,384 | 1,384 | 1,351 | 1,351 | 6,700 |
| 2006/10/10 | 1,389 | 1,389 | 1,352 | 1,385 | 16,800 |
| 2006/10/06 | 1,340 | 1,399 | 1,330 | 1,394 | 19,000 |
| 2006/10/05 | 1,340 | 1,360 | 1,330 | 1,340 | 13,800 |
| 2006/10/04 | 1,345 | 1,345 | 1,330 | 1,338 | 13,900 |
| 2006/10/03 | 1,330 | 1,350 | 1,328 | 1,347 | 21,900 |
| 2006/10/02 | 1,318 | 1,325 | 1,315 | 1,325 | 11,200 |
| 2006/09/29 | 1,312 | 1,314 | 1,285 | 1,305 | 5,900 |
| 2006/09/28 | 1,285 | 1,299 | 1,276 | 1,299 | 12,700 |
| 2006/09/27 | 1,310 | 1,320 | 1,235 | 1,300 | 11,400 |
| 2006/09/26 | 1,300 | 1,310 | 1,290 | 1,310 | 6,700 |
| 2006/09/25 | 1,313 | 1,321 | 1,302 | 1,309 | 7,500 |
| 2006/09/22 | 1,305 | 1,320 | 1,300 | 1,320 | 12,200 |
| 2006/09/21 | 1,310 | 1,345 | 1,301 | 1,345 | 71,200 |
| 2006/09/20 | 1,199 | 1,230 | 1,199 | 1,230 | 2,500 |
| 2006/09/19 | 1,250 | 1,250 | 1,180 | 1,192 | 41,000 |
| 2006/09/15 | 1,230 | 1,230 | 1,219 | 1,230 | 11,300 |
| 2006/09/14 | 1,229 | 1,230 | 1,216 | 1,229 | 3,800 |
| 2006/09/13 | 1,205 | 1,210 | 1,205 | 1,205 | 7,500 |
| 2006/09/12 | 1,200 | 1,207 | 1,200 | 1,205 | 2,200 |
| 2006/09/11 | 1,200 | 1,229 | 1,200 | 1,215 | 4,500 |
| 2006/09/08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,200 |
| 2006/09/07 | 1,200 | 1,220 | 1,200 | 1,220 | 4,300 |
| 2006/09/06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/09/05 | 1,210 | 1,220 | 1,210 | 1,220 | 300 |
| 2006/09/04 | 1,240 | 1,240 | 1,229 | 1,230 | 5,900 |
| 2006/09/01 | 1,210 | 1,230 | 1,209 | 1,230 | 3,900 |
| 2006/08/31 | 1,201 | 1,220 | 1,200 | 1,220 | 9,000 |
| 2006/08/29 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 |
| 2006/08/28 | 1,211 | 1,220 | 1,210 | 1,220 | 8,000 |
| 2006/08/25 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 |
| 2006/08/24 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 |
| 2006/08/23 | 1,225 | 1,230 | 1,225 | 1,230 | 13,000 |
| 2006/08/22 | 1,173 | 1,220 | 1,173 | 1,205 | 8,000 |
| 2006/08/21 | 1,230 | 1,230 | 1,160 | 1,160 | 6,000 |
| 2006/08/18 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 |
| 2006/08/17 | 1,120 | 1,170 | 1,115 | 1,170 | 33,000 |
| 2006/08/16 | 1,120 | 1,125 | 1,110 | 1,110 | 13,000 |
| 2006/08/15 | 1,110 | 1,110 | 1,110 | 1,110 | 15,000 |
| 2006/08/14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2006/08/11 | 1,135 | 1,135 | 1,130 | 1,135 | 12,000 |
| 2006/08/10 | 1,130 | 1,135 | 1,130 | 1,135 | 7,000 |
| 2006/08/09 | 1,124 | 1,140 | 1,101 | 1,130 | 14,000 |
| 2006/08/07 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 2006/08/04 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2006/08/03 | 1,040 | 1,085 | 1,040 | 1,080 | 13,000 |
| 2006/08/02 | 1,015 | 1,035 | 1,015 | 1,035 | 3,000 |
| 2006/08/01 | 1,039 | 1,039 | 1,015 | 1,015 | 5,000 |
| 2006/07/31 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2006/07/28 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2006/07/27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2006/07/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2006/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/07/21 | 1,000 | 1,005 | 1,000 | 1,005 | 7,000 |
| 2006/07/20 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |
| 2006/07/19 | 1,011 | 1,011 | 1,010 | 1,010 | 2,000 |
| 2006/07/18 | 1,030 | 1,030 | 1,000 | 1,005 | 6,000 |
| 2006/07/13 | 1,059 | 1,060 | 1,050 | 1,050 | 6,000 |
| 2006/07/12 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 2006/07/11 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 2006/07/10 | 1,092 | 1,092 | 1,090 | 1,090 | 2,000 |
| 2006/07/07 | 1,112 | 1,112 | 1,092 | 1,092 | 3,000 |
| 2006/07/06 | 1,129 | 1,129 | 1,091 | 1,093 | 6,000 |
| 2006/07/05 | 1,120 | 1,128 | 1,112 | 1,112 | 18,000 |
| 2006/07/04 | 1,150 | 1,150 | 1,090 | 1,115 | 19,000 |
| 2006/07/03 | 1,159 | 1,159 | 1,150 | 1,150 | 2,000 |
| 2006/06/30 | 1,160 | 1,160 | 1,120 | 1,160 | 9,000 |
| 2006/06/29 | 1,100 | 1,105 | 1,100 | 1,100 | 3,000 |
| 2006/06/28 | 1,085 | 1,100 | 1,085 | 1,100 | 2,000 |
| 2006/06/27 | 1,105 | 1,105 | 1,105 | 1,105 | 2,000 |
| 2006/06/26 | 1,105 | 1,105 | 1,105 | 1,105 | 4,000 |
| 2006/06/23 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2006/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/06/19 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 |
| 2006/06/16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2006/06/15 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
| 2006/06/14 | 988 | 1,020 | 988 | 1,020 | 7,000 |
| 2006/06/13 | 1,062 | 1,062 | 990 | 997 | 6,000 |
| 2006/06/12 | 1,013 | 1,022 | 1,013 | 1,022 | 3,000 |
| 2006/06/09 | 994 | 994 | 994 | 994 | 1,000 |
| 2006/06/08 | 1,020 | 1,020 | 980 | 990 | 7,000 |
| 2006/06/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/06/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/06/05 | 1,060 | 1,065 | 1,060 | 1,060 | 5,000 |
| 2006/06/02 | 1,055 | 1,100 | 1,055 | 1,100 | 13,000 |
| 2006/06/01 | 1,159 | 1,165 | 1,130 | 1,165 | 17,000 |
| 2006/05/31 | 1,095 | 1,110 | 1,051 | 1,110 | 21,000 |
| 2006/05/30 | 1,160 | 1,160 | 1,100 | 1,100 | 9,000 |
| 2006/05/29 | 1,168 | 1,168 | 1,157 | 1,157 | 5,000 |
| 2006/05/26 | 1,200 | 1,205 | 1,200 | 1,205 | 2,000 |
| 2006/05/24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/05/23 | 1,214 | 1,214 | 1,210 | 1,210 | 2,000 |
| 2006/05/22 | 1,260 | 1,261 | 1,205 | 1,206 | 20,000 |
| 2006/05/19 | 1,279 | 1,279 | 1,243 | 1,260 | 9,000 |
| 2006/05/18 | 1,245 | 1,300 | 1,230 | 1,280 | 21,000 |
| 2006/05/17 | 1,240 | 1,245 | 1,235 | 1,245 | 4,000 |
| 2006/05/16 | 1,241 | 1,242 | 1,240 | 1,240 | 7,000 |
| 2006/05/12 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 |
| 2006/05/11 | 1,231 | 1,233 | 1,231 | 1,231 | 5,000 |
| 2006/05/10 | 1,260 | 1,260 | 1,241 | 1,241 | 4,000 |
| 2006/05/09 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2006/05/08 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2006/05/02 | 1,269 | 1,269 | 1,245 | 1,255 | 3,000 |
| 2006/05/01 | 1,249 | 1,249 | 1,236 | 1,236 | 4,000 |
| 2006/04/27 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 |
| 2006/04/26 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 |
| 2006/04/25 | 1,260 | 1,260 | 1,248 | 1,248 | 11,000 |
| 2006/04/24 | 1,310 | 1,310 | 1,280 | 1,280 | 16,000 |
| 2006/04/21 | 1,365 | 1,365 | 1,330 | 1,330 | 6,000 |
| 2006/04/20 | 1,330 | 1,375 | 1,300 | 1,365 | 50,000 |
| 2006/04/19 | 1,300 | 1,334 | 1,300 | 1,310 | 25,000 |
| 2006/04/18 | 1,297 | 1,297 | 1,296 | 1,296 | 3,000 |
| 2006/04/17 | 1,290 | 1,320 | 1,290 | 1,297 | 21,000 |
| 2006/04/14 | 1,299 | 1,299 | 1,276 | 1,280 | 4,000 |
| 2006/04/13 | 1,300 | 1,330 | 1,279 | 1,279 | 14,000 |
| 2006/04/11 | 1,271 | 1,271 | 1,270 | 1,270 | 4,000 |
| 2006/04/10 | 1,280 | 1,285 | 1,280 | 1,285 | 5,000 |
| 2006/04/07 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 |
| 2006/04/06 | 1,329 | 1,350 | 1,329 | 1,330 | 30,000 |
| 2006/04/05 | 1,299 | 1,310 | 1,280 | 1,310 | 41,000 |
| 2006/04/04 | 1,250 | 1,265 | 1,250 | 1,265 | 26,000 |
| 2006/04/03 | 1,250 | 1,250 | 1,240 | 1,245 | 11,000 |
| 2006/03/31 | 1,250 | 1,250 | 1,249 | 1,250 | 20,000 |
| 2006/03/30 | 1,250 | 1,260 | 1,239 | 1,240 | 23,000 |
| 2006/03/29 | 1,204 | 1,250 | 1,204 | 1,250 | 29,000 |
| 2006/03/28 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 |
| 2006/03/27 | 1,250 | 1,250 | 1,245 | 1,250 | 29,000 |
| 2006/03/24 | 1,221 | 1,245 | 1,221 | 1,245 | 3,000 |
| 2006/03/23 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 |
| 2006/03/22 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 |
| 2006/03/20 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 |
| 2006/03/17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/03/16 | 1,235 | 1,240 | 1,235 | 1,238 | 3,000 |
| 2006/03/15 | 1,290 | 1,290 | 1,249 | 1,250 | 29,000 |
| 2006/03/14 | 1,299 | 1,300 | 1,299 | 1,300 | 4,000 |
| 2006/03/13 | 1,300 | 1,310 | 1,295 | 1,305 | 28,000 |
| 2006/03/10 | 1,261 | 1,280 | 1,261 | 1,270 | 5,000 |
| 2006/03/09 | 1,252 | 1,350 | 1,250 | 1,250 | 41,000 |
| 2006/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2006/03/07 | 1,205 | 1,205 | 1,200 | 1,200 | 2,000 |
| 2006/03/06 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2006/03/03 | 1,240 | 1,240 | 1,201 | 1,201 | 2,000 |
| 2006/03/02 | 1,250 | 1,250 | 1,230 | 1,240 | 11,000 |
| 2006/03/01 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2006/02/28 | 1,251 | 1,270 | 1,250 | 1,270 | 8,000 |
| 2006/02/27 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 |
| 2006/02/24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2006/02/23 | 1,250 | 1,250 | 1,210 | 1,250 | 10,000 |
| 2006/02/22 | 1,250 | 1,260 | 1,250 | 1,250 | 14,000 |
| 2006/02/21 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 |
| 2006/02/20 | 1,188 | 1,270 | 1,188 | 1,250 | 37,000 |
| 2006/02/17 | 1,199 | 1,211 | 1,185 | 1,188 | 12,000 |
| 2006/02/16 | 1,200 | 1,290 | 1,200 | 1,290 | 8,000 |
| 2006/02/15 | 1,220 | 1,250 | 1,220 | 1,250 | 13,000 |
| 2006/02/14 | 1,200 | 1,201 | 1,160 | 1,200 | 12,000 |
| 2006/02/13 | 1,279 | 1,280 | 1,210 | 1,240 | 15,000 |
| 2006/02/10 | 1,270 | 1,270 | 1,255 | 1,270 | 18,000 |
| 2006/02/09 | 1,296 | 1,310 | 1,290 | 1,301 | 8,000 |
| 2006/02/08 | 1,300 | 1,340 | 1,300 | 1,330 | 27,000 |
| 2006/02/07 | 1,340 | 1,340 | 1,320 | 1,321 | 20,000 |
| 2006/02/06 | 1,340 | 1,345 | 1,330 | 1,345 | 13,000 |
| 2006/02/03 | 1,320 | 1,350 | 1,310 | 1,350 | 16,000 |
| 2006/02/02 | 1,330 | 1,350 | 1,310 | 1,350 | 35,000 |
| 2006/02/01 | 1,347 | 1,347 | 1,287 | 1,320 | 15,000 |
| 2006/01/31 | 1,330 | 1,350 | 1,330 | 1,350 | 53,000 |
| 2006/01/30 | 1,350 | 1,370 | 1,320 | 1,320 | 28,000 |
| 2006/01/27 | 1,300 | 1,330 | 1,300 | 1,330 | 40,000 |
| 2006/01/26 | 1,250 | 1,300 | 1,250 | 1,290 | 16,000 |
| 2006/01/25 | 1,290 | 1,300 | 1,270 | 1,270 | 16,000 |
| 2006/01/24 | 1,251 | 1,290 | 1,250 | 1,290 | 6,000 |
| 2006/01/23 | 1,230 | 1,230 | 1,190 | 1,191 | 14,000 |
| 2006/01/20 | 1,321 | 1,321 | 1,260 | 1,318 | 24,000 |
| 2006/01/19 | 1,200 | 1,270 | 1,200 | 1,270 | 25,000 |
| 2006/01/18 | 1,250 | 1,259 | 1,150 | 1,200 | 65,000 |
| 2006/01/17 | 1,300 | 1,300 | 1,260 | 1,260 | 19,000 |
| 2006/01/16 | 1,320 | 1,330 | 1,270 | 1,310 | 22,000 |
| 2006/01/13 | 1,310 | 1,349 | 1,310 | 1,310 | 9,000 |
| 2006/01/12 | 1,250 | 1,350 | 1,250 | 1,350 | 58,000 |
| 2006/01/11 | 1,280 | 1,300 | 1,260 | 1,260 | 64,000 |
| 2006/01/10 | 1,299 | 1,340 | 1,299 | 1,300 | 24,000 |
| 2006/01/06 | 1,215 | 1,310 | 1,205 | 1,310 | 84,000 |
| 2006/01/05 | 1,202 | 1,250 | 1,200 | 1,250 | 49,000 |
| 2006/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |