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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,790 | 6,850 | 6,710 | 6,740 | 63,800 |
| 2023/12/28 | 6,810 | 6,950 | 6,720 | 6,800 | 98,500 |
| 2023/12/27 | 6,500 | 6,780 | 6,500 | 6,770 | 108,500 |
| 2023/12/26 | 6,220 | 6,470 | 6,220 | 6,400 | 53,800 |
| 2023/12/25 | 6,500 | 6,550 | 6,230 | 6,230 | 102,300 |
| 2023/12/22 | 6,650 | 6,710 | 6,430 | 6,460 | 74,900 |
| 2023/12/21 | 6,560 | 6,650 | 6,560 | 6,620 | 36,700 |
| 2023/12/20 | 6,820 | 6,900 | 6,650 | 6,690 | 78,600 |
| 2023/12/19 | 6,510 | 6,900 | 6,470 | 6,820 | 97,400 |
| 2023/12/18 | 6,530 | 6,570 | 6,480 | 6,550 | 37,400 |
| 2023/12/15 | 6,480 | 6,630 | 6,480 | 6,560 | 35,400 |
| 2023/12/14 | 6,700 | 6,770 | 6,480 | 6,480 | 47,500 |
| 2023/12/13 | 6,510 | 6,700 | 6,500 | 6,610 | 34,900 |
| 2023/12/12 | 6,540 | 6,700 | 6,460 | 6,500 | 47,800 |
| 2023/12/11 | 6,470 | 6,510 | 6,400 | 6,450 | 24,900 |
| 2023/12/08 | 6,450 | 6,540 | 6,380 | 6,390 | 48,700 |
| 2023/12/07 | 6,530 | 6,600 | 6,480 | 6,500 | 31,300 |
| 2023/12/06 | 6,610 | 6,700 | 6,590 | 6,610 | 44,300 |
| 2023/12/05 | 6,720 | 6,720 | 6,510 | 6,510 | 83,500 |
| 2023/12/04 | 6,860 | 6,890 | 6,700 | 6,820 | 64,300 |
| 2023/12/01 | 6,850 | 6,850 | 6,700 | 6,730 | 56,000 |
| 2023/11/30 | 6,580 | 6,820 | 6,570 | 6,820 | 59,600 |
| 2023/11/29 | 6,510 | 6,700 | 6,450 | 6,670 | 73,800 |
| 2023/11/28 | 6,880 | 6,880 | 6,550 | 6,610 | 136,100 |
| 2023/11/27 | 6,800 | 7,000 | 6,780 | 6,850 | 140,400 |
| 2023/11/24 | 6,660 | 6,820 | 6,570 | 6,640 | 96,400 |
| 2023/11/22 | 6,450 | 6,670 | 6,380 | 6,620 | 81,400 |
| 2023/11/21 | 6,400 | 6,540 | 6,350 | 6,420 | 59,700 |
| 2023/11/20 | 6,600 | 6,620 | 6,310 | 6,330 | 100,700 |
| 2023/11/17 | 5,940 | 6,530 | 5,930 | 6,530 | 158,600 |
| 2023/11/16 | 6,120 | 6,120 | 5,900 | 5,920 | 57,000 |
| 2023/11/15 | 5,920 | 6,180 | 5,810 | 6,080 | 134,800 |
| 2023/11/14 | 5,900 | 6,020 | 5,880 | 6,010 | 58,900 |
| 2023/11/13 | 6,050 | 6,090 | 5,890 | 5,900 | 51,800 |
| 2023/11/10 | 5,850 | 5,990 | 5,850 | 5,960 | 33,800 |
| 2023/11/09 | 5,820 | 5,920 | 5,800 | 5,880 | 34,600 |
| 2023/11/08 | 5,970 | 5,970 | 5,820 | 5,830 | 47,400 |
| 2023/11/07 | 5,960 | 6,020 | 5,930 | 5,990 | 34,800 |
| 2023/11/06 | 6,070 | 6,070 | 5,900 | 5,930 | 41,500 |
| 2023/11/02 | 5,900 | 6,020 | 5,860 | 5,870 | 50,400 |
| 2023/11/01 | 5,840 | 5,900 | 5,810 | 5,820 | 39,900 |
| 2023/10/31 | 5,880 | 5,880 | 5,680 | 5,770 | 66,700 |
| 2023/10/30 | 5,810 | 5,950 | 5,800 | 5,850 | 46,100 |
| 2023/10/27 | 5,820 | 5,900 | 5,800 | 5,850 | 36,700 |
| 2023/10/26 | 5,920 | 5,950 | 5,810 | 5,850 | 77,900 |
| 2023/10/25 | 5,930 | 6,200 | 5,850 | 6,050 | 85,300 |
| 2023/10/24 | 5,960 | 6,050 | 5,720 | 5,900 | 83,400 |
| 2023/10/23 | 5,900 | 5,970 | 5,820 | 5,920 | 50,100 |
| 2023/10/20 | 5,840 | 5,940 | 5,760 | 5,910 | 80,200 |
| 2023/10/19 | 5,930 | 5,970 | 5,840 | 5,890 | 83,400 |
| 2023/10/18 | 5,800 | 6,080 | 5,650 | 6,030 | 117,400 |
| 2023/10/17 | 5,780 | 5,950 | 5,700 | 5,790 | 117,800 |
| 2023/10/16 | 5,690 | 5,830 | 5,550 | 5,710 | 289,100 |
| 2023/10/13 | 5,660 | 5,660 | 5,660 | 5,660 | 87,400 |
| 2023/10/12 | 5,020 | 5,020 | 4,895 | 4,960 | 50,900 |
| 2023/10/11 | 4,815 | 5,070 | 4,810 | 4,965 | 90,400 |
| 2023/10/10 | 4,625 | 4,815 | 4,610 | 4,800 | 38,200 |
| 2023/10/06 | 4,650 | 4,650 | 4,570 | 4,570 | 15,100 |
| 2023/10/05 | 4,605 | 4,605 | 4,520 | 4,595 | 31,100 |
| 2023/10/04 | 4,555 | 4,560 | 4,445 | 4,465 | 56,600 |
| 2023/10/03 | 4,800 | 4,800 | 4,630 | 4,645 | 43,300 |
| 2023/10/02 | 4,635 | 4,900 | 4,630 | 4,785 | 107,600 |
| 2023/09/29 | 4,560 | 4,615 | 4,530 | 4,570 | 21,400 |
| 2023/09/28 | 4,615 | 4,650 | 4,545 | 4,550 | 18,900 |
| 2023/09/27 | 4,625 | 4,625 | 4,530 | 4,610 | 32,800 |
| 2023/09/26 | 4,730 | 4,780 | 4,630 | 4,695 | 67,000 |
| 2023/09/25 | 4,495 | 4,630 | 4,465 | 4,600 | 55,200 |
| 2023/09/22 | 4,440 | 4,450 | 4,360 | 4,450 | 48,900 |
| 2023/09/21 | 4,440 | 4,470 | 4,420 | 4,445 | 23,800 |
| 2023/09/20 | 4,410 | 4,455 | 4,390 | 4,425 | 30,700 |
| 2023/09/19 | 4,465 | 4,475 | 4,370 | 4,425 | 41,200 |
| 2023/09/15 | 4,330 | 4,420 | 4,305 | 4,400 | 35,600 |
| 2023/09/14 | 4,240 | 4,270 | 4,220 | 4,270 | 17,100 |
| 2023/09/13 | 4,300 | 4,300 | 4,200 | 4,210 | 48,900 |
| 2023/09/12 | 4,435 | 4,435 | 4,275 | 4,300 | 23,800 |
| 2023/09/11 | 4,440 | 4,460 | 4,365 | 4,365 | 25,800 |
| 2023/09/08 | 4,360 | 4,395 | 4,345 | 4,375 | 23,800 |
| 2023/09/07 | 4,445 | 4,460 | 4,370 | 4,390 | 17,300 |
| 2023/09/06 | 4,435 | 4,495 | 4,420 | 4,445 | 28,300 |
| 2023/09/05 | 4,420 | 4,445 | 4,375 | 4,410 | 24,000 |
| 2023/09/04 | 4,400 | 4,450 | 4,385 | 4,440 | 20,900 |
| 2023/09/01 | 4,340 | 4,375 | 4,335 | 4,360 | 17,000 |
| 2023/08/31 | 4,275 | 4,355 | 4,275 | 4,320 | 42,700 |
| 2023/08/30 | 4,280 | 4,290 | 4,245 | 4,270 | 16,400 |
| 2023/08/29 | 4,290 | 4,290 | 4,215 | 4,275 | 17,300 |
| 2023/08/28 | 4,300 | 4,310 | 4,270 | 4,290 | 13,700 |
| 2023/08/25 | 4,265 | 4,275 | 4,200 | 4,270 | 14,900 |
| 2023/08/24 | 4,390 | 4,390 | 4,265 | 4,265 | 35,800 |
| 2023/08/23 | 4,170 | 4,300 | 4,150 | 4,295 | 23,500 |
| 2023/08/22 | 4,250 | 4,280 | 4,170 | 4,170 | 18,400 |
| 2023/08/21 | 4,100 | 4,200 | 4,100 | 4,190 | 16,700 |
| 2023/08/18 | 3,985 | 4,140 | 3,985 | 4,100 | 33,800 |
| 2023/08/17 | 4,000 | 4,045 | 3,965 | 4,030 | 28,500 |
| 2023/08/16 | 4,095 | 4,130 | 4,040 | 4,045 | 25,000 |
| 2023/08/15 | 4,190 | 4,245 | 4,130 | 4,130 | 24,700 |
| 2023/08/14 | 4,220 | 4,250 | 4,135 | 4,135 | 32,100 |
| 2023/08/10 | 4,300 | 4,300 | 4,150 | 4,220 | 35,300 |
| 2023/08/09 | 4,200 | 4,275 | 4,190 | 4,270 | 21,600 |
| 2023/08/08 | 4,320 | 4,340 | 4,205 | 4,215 | 36,100 |
| 2023/08/07 | 4,420 | 4,420 | 4,275 | 4,320 | 17,300 |
| 2023/08/04 | 4,380 | 4,380 | 4,300 | 4,350 | 25,300 |
| 2023/08/03 | 4,465 | 4,470 | 4,375 | 4,380 | 25,700 |
| 2023/08/02 | 4,570 | 4,570 | 4,460 | 4,525 | 29,000 |
| 2023/08/01 | 4,410 | 4,600 | 4,410 | 4,575 | 41,000 |
| 2023/07/31 | 4,405 | 4,450 | 4,380 | 4,410 | 19,200 |
| 2023/07/28 | 4,380 | 4,470 | 4,345 | 4,390 | 30,500 |
| 2023/07/27 | 4,450 | 4,450 | 4,340 | 4,400 | 27,000 |
| 2023/07/26 | 4,375 | 4,415 | 4,365 | 4,395 | 13,200 |
| 2023/07/25 | 4,400 | 4,430 | 4,345 | 4,365 | 18,300 |
| 2023/07/24 | 4,285 | 4,365 | 4,275 | 4,360 | 19,200 |
| 2023/07/21 | 4,410 | 4,410 | 4,255 | 4,270 | 48,000 |
| 2023/07/20 | 4,470 | 4,470 | 4,405 | 4,465 | 18,900 |
| 2023/07/19 | 4,470 | 4,480 | 4,380 | 4,480 | 20,600 |
| 2023/07/18 | 4,430 | 4,485 | 4,410 | 4,410 | 19,100 |
| 2023/07/14 | 4,375 | 4,410 | 4,300 | 4,410 | 36,300 |
| 2023/07/13 | 4,235 | 4,370 | 4,230 | 4,370 | 29,600 |
| 2023/07/12 | 4,430 | 4,430 | 4,235 | 4,235 | 51,100 |
| 2023/07/11 | 4,455 | 4,525 | 4,445 | 4,455 | 19,600 |
| 2023/07/10 | 4,535 | 4,555 | 4,430 | 4,440 | 30,400 |
| 2023/07/07 | 4,505 | 4,565 | 4,475 | 4,535 | 29,300 |
| 2023/07/06 | 4,650 | 4,680 | 4,555 | 4,560 | 62,900 |
| 2023/07/05 | 4,765 | 4,765 | 4,700 | 4,745 | 23,500 |
| 2023/07/04 | 4,840 | 4,895 | 4,765 | 4,780 | 50,800 |
| 2023/07/03 | 4,795 | 4,875 | 4,780 | 4,840 | 65,700 |
| 2023/06/30 | 4,655 | 4,700 | 4,645 | 4,695 | 38,500 |
| 2023/06/29 | 4,525 | 4,690 | 4,525 | 4,655 | 55,600 |
| 2023/06/28 | 4,490 | 4,525 | 4,455 | 4,525 | 25,600 |
| 2023/06/27 | 4,455 | 4,490 | 4,405 | 4,455 | 32,400 |
| 2023/06/26 | 4,435 | 4,545 | 4,385 | 4,490 | 37,100 |
| 2023/06/23 | 4,525 | 4,575 | 4,390 | 4,435 | 41,900 |
| 2023/06/22 | 4,630 | 4,630 | 4,470 | 4,490 | 48,200 |
| 2023/06/21 | 4,550 | 4,645 | 4,545 | 4,645 | 31,900 |
| 2023/06/20 | 4,670 | 4,695 | 4,575 | 4,600 | 31,800 |
| 2023/06/19 | 4,720 | 4,730 | 4,625 | 4,625 | 57,600 |
| 2023/06/16 | 4,570 | 4,675 | 4,500 | 4,675 | 70,600 |
| 2023/06/15 | 4,520 | 4,610 | 4,505 | 4,555 | 54,100 |
| 2023/06/14 | 4,610 | 4,630 | 4,435 | 4,480 | 99,300 |
| 2023/06/13 | 4,610 | 4,750 | 4,610 | 4,660 | 87,900 |
| 2023/06/12 | 4,345 | 4,610 | 4,300 | 4,575 | 94,200 |
| 2023/06/09 | 4,255 | 4,310 | 4,220 | 4,275 | 34,100 |
| 2023/06/08 | 4,350 | 4,370 | 4,155 | 4,190 | 48,700 |
| 2023/06/07 | 4,295 | 4,335 | 4,220 | 4,300 | 63,500 |
| 2023/06/06 | 4,300 | 4,320 | 4,240 | 4,280 | 31,900 |
| 2023/06/05 | 4,225 | 4,335 | 4,150 | 4,335 | 47,300 |
| 2023/06/02 | 4,320 | 4,320 | 4,210 | 4,215 | 38,100 |
| 2023/06/01 | 4,300 | 4,325 | 4,225 | 4,275 | 37,600 |
| 2023/05/31 | 4,440 | 4,495 | 4,335 | 4,340 | 52,200 |
| 2023/05/30 | 4,420 | 4,495 | 4,350 | 4,450 | 52,500 |
| 2023/05/29 | 4,535 | 4,585 | 4,420 | 4,435 | 117,400 |
| 2023/05/26 | 4,400 | 4,540 | 4,400 | 4,425 | 162,800 |
| 2023/05/25 | 4,060 | 4,320 | 4,055 | 4,270 | 129,100 |
| 2023/05/24 | 4,055 | 4,080 | 3,965 | 4,030 | 45,600 |
| 2023/05/23 | 3,960 | 4,165 | 3,940 | 3,985 | 135,400 |
| 2023/05/22 | 3,875 | 3,910 | 3,835 | 3,890 | 31,200 |
| 2023/05/19 | 3,840 | 3,895 | 3,810 | 3,855 | 56,400 |
| 2023/05/18 | 3,650 | 3,835 | 3,650 | 3,810 | 69,300 |
| 2023/05/17 | 3,750 | 3,770 | 3,625 | 3,635 | 75,600 |
| 2023/05/16 | 3,700 | 3,810 | 3,660 | 3,760 | 135,900 |
| 2023/05/15 | 3,940 | 3,940 | 3,810 | 3,815 | 85,400 |
| 2023/05/12 | 3,930 | 3,930 | 3,870 | 3,905 | 42,200 |
| 2023/05/11 | 3,935 | 3,950 | 3,905 | 3,910 | 21,900 |
| 2023/05/10 | 3,930 | 3,935 | 3,900 | 3,910 | 20,400 |
| 2023/05/09 | 3,935 | 3,935 | 3,885 | 3,930 | 21,200 |
| 2023/05/08 | 3,940 | 3,960 | 3,910 | 3,920 | 30,200 |
| 2023/05/02 | 3,805 | 3,900 | 3,805 | 3,880 | 29,500 |
| 2023/05/01 | 3,830 | 3,850 | 3,795 | 3,805 | 40,900 |
| 2023/04/28 | 3,875 | 3,880 | 3,805 | 3,815 | 28,500 |
| 2023/04/27 | 3,895 | 3,895 | 3,815 | 3,840 | 25,200 |
| 2023/04/26 | 3,880 | 3,920 | 3,830 | 3,865 | 47,200 |
| 2023/04/25 | 3,975 | 4,020 | 3,925 | 3,935 | 78,100 |
| 2023/04/24 | 4,205 | 4,215 | 3,995 | 4,035 | 164,200 |
| 2023/04/21 | 3,790 | 3,900 | 3,780 | 3,855 | 41,200 |
| 2023/04/20 | 3,785 | 3,800 | 3,745 | 3,770 | 30,500 |
| 2023/04/19 | 3,815 | 3,845 | 3,750 | 3,790 | 43,800 |
| 2023/04/18 | 3,830 | 3,870 | 3,800 | 3,850 | 28,700 |
| 2023/04/17 | 3,880 | 3,890 | 3,805 | 3,830 | 33,400 |
| 2023/04/14 | 3,935 | 3,935 | 3,835 | 3,875 | 34,100 |
| 2023/04/13 | 3,945 | 3,945 | 3,845 | 3,865 | 54,600 |
| 2023/04/12 | 3,870 | 3,945 | 3,840 | 3,945 | 55,800 |
| 2023/04/11 | 3,745 | 3,870 | 3,725 | 3,835 | 62,100 |
| 2023/04/10 | 3,775 | 3,790 | 3,695 | 3,700 | 42,700 |
| 2023/04/07 | 3,805 | 3,830 | 3,725 | 3,765 | 44,700 |
| 2023/04/06 | 3,820 | 3,820 | 3,745 | 3,755 | 80,900 |
| 2023/04/05 | 3,950 | 3,975 | 3,865 | 3,875 | 71,900 |
| 2023/04/04 | 4,095 | 4,095 | 3,965 | 3,990 | 110,100 |
| 2023/04/03 | 4,230 | 4,240 | 4,095 | 4,120 | 75,600 |
| 2023/03/31 | 4,280 | 4,300 | 4,230 | 4,265 | 57,700 |
| 2023/03/30 | 4,260 | 4,315 | 4,220 | 4,270 | 63,400 |
| 2023/03/29 | 4,380 | 4,415 | 4,345 | 4,410 | 34,800 |
| 2023/03/28 | 4,470 | 4,470 | 4,375 | 4,425 | 43,000 |
| 2023/03/27 | 4,505 | 4,505 | 4,420 | 4,470 | 38,700 |
| 2023/03/24 | 4,605 | 4,625 | 4,535 | 4,535 | 40,700 |
| 2023/03/23 | 4,560 | 4,625 | 4,535 | 4,605 | 50,900 |
| 2023/03/22 | 4,660 | 4,715 | 4,620 | 4,630 | 48,700 |
| 2023/03/20 | 4,915 | 4,915 | 4,580 | 4,590 | 96,100 |
| 2023/03/17 | 4,860 | 4,905 | 4,830 | 4,885 | 36,600 |
| 2023/03/16 | 4,790 | 4,870 | 4,730 | 4,810 | 50,000 |
| 2023/03/15 | 4,850 | 4,920 | 4,830 | 4,885 | 44,800 |
| 2023/03/14 | 4,875 | 4,880 | 4,760 | 4,780 | 57,400 |
| 2023/03/13 | 4,960 | 5,010 | 4,850 | 4,945 | 55,200 |
| 2023/03/10 | 4,925 | 5,080 | 4,925 | 5,020 | 55,700 |
| 2023/03/09 | 5,020 | 5,050 | 4,955 | 4,975 | 41,200 |
| 2023/03/08 | 4,830 | 5,000 | 4,810 | 4,950 | 69,900 |
| 2023/03/07 | 4,920 | 4,985 | 4,865 | 4,890 | 44,700 |
| 2023/03/06 | 4,955 | 4,975 | 4,850 | 4,920 | 77,600 |
| 2023/03/03 | 4,990 | 5,000 | 4,870 | 4,940 | 75,600 |
| 2023/03/02 | 5,100 | 5,100 | 4,935 | 4,975 | 108,400 |
| 2023/03/01 | 5,090 | 5,200 | 5,060 | 5,100 | 86,200 |
| 2023/02/28 | 4,975 | 5,150 | 4,960 | 5,110 | 90,200 |
| 2023/02/27 | 4,810 | 5,110 | 4,795 | 5,000 | 105,900 |
| 2023/02/24 | 4,840 | 4,860 | 4,745 | 4,805 | 61,600 |
| 2023/02/22 | 4,745 | 4,865 | 4,720 | 4,830 | 82,300 |
| 2023/02/21 | 4,670 | 4,900 | 4,670 | 4,810 | 172,700 |
| 2023/02/20 | 4,490 | 4,770 | 4,475 | 4,690 | 207,300 |
| 2023/02/17 | 4,320 | 4,360 | 4,275 | 4,300 | 37,100 |
| 2023/02/16 | 4,375 | 4,410 | 4,325 | 4,360 | 46,200 |
| 2023/02/15 | 4,315 | 4,400 | 4,295 | 4,350 | 61,500 |
| 2023/02/14 | 4,200 | 4,330 | 4,150 | 4,245 | 75,200 |
| 2023/02/13 | 4,200 | 4,225 | 4,015 | 4,175 | 157,400 |
| 2023/02/10 | 4,320 | 4,395 | 4,310 | 4,395 | 58,000 |
| 2023/02/09 | 4,260 | 4,350 | 4,260 | 4,315 | 34,400 |
| 2023/02/08 | 4,305 | 4,360 | 4,305 | 4,330 | 24,600 |
| 2023/02/07 | 4,230 | 4,360 | 4,225 | 4,310 | 32,100 |
| 2023/02/06 | 4,335 | 4,340 | 4,220 | 4,250 | 36,400 |
| 2023/02/03 | 4,445 | 4,450 | 4,285 | 4,300 | 42,700 |
| 2023/02/02 | 4,300 | 4,415 | 4,295 | 4,390 | 60,100 |
| 2023/02/01 | 4,220 | 4,275 | 4,210 | 4,250 | 38,600 |
| 2023/01/31 | 4,260 | 4,265 | 4,205 | 4,235 | 43,500 |
| 2023/01/30 | 4,260 | 4,300 | 4,215 | 4,290 | 29,200 |
| 2023/01/27 | 4,350 | 4,350 | 4,225 | 4,245 | 50,600 |
| 2023/01/26 | 4,440 | 4,460 | 4,280 | 4,300 | 81,000 |
| 2023/01/25 | 4,230 | 4,380 | 4,210 | 4,365 | 83,600 |
| 2023/01/24 | 4,180 | 4,255 | 4,180 | 4,210 | 55,500 |
| 2023/01/23 | 4,170 | 4,195 | 4,120 | 4,140 | 32,000 |
| 2023/01/20 | 4,080 | 4,145 | 4,070 | 4,105 | 23,100 |
| 2023/01/19 | 4,060 | 4,130 | 4,045 | 4,115 | 39,500 |
| 2023/01/18 | 4,050 | 4,115 | 4,010 | 4,080 | 47,200 |
| 2023/01/17 | 3,950 | 4,075 | 3,950 | 4,050 | 40,100 |
| 2023/01/16 | 4,030 | 4,050 | 3,940 | 3,940 | 45,700 |
| 2023/01/13 | 4,100 | 4,150 | 4,060 | 4,060 | 47,900 |
| 2023/01/12 | 4,170 | 4,190 | 4,040 | 4,085 | 55,500 |
| 2023/01/11 | 4,075 | 4,150 | 4,050 | 4,150 | 68,300 |
| 2023/01/10 | 3,950 | 4,025 | 3,925 | 4,010 | 62,200 |
| 2023/01/06 | 3,800 | 3,890 | 3,765 | 3,860 | 71,600 |
| 2023/01/05 | 3,880 | 3,935 | 3,815 | 3,815 | 53,000 |
| 2023/01/04 | 3,905 | 3,930 | 3,855 | 3,860 | 41,500 |