アバントグループ(3836)の株価時系列情報
アバントグループ(3836)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 157,000 | 160,000 | 156,000 | 160,000 | 15 |
| 2007/12/27 | 165,000 | 165,000 | 160,000 | 163,000 | 29 |
| 2007/12/26 | 170,000 | 172,000 | 162,000 | 168,000 | 29 |
| 2007/12/25 | 171,000 | 171,000 | 162,000 | 168,000 | 36 |
| 2007/12/21 | 148,000 | 154,000 | 148,000 | 154,000 | 21 |
| 2007/12/20 | 159,000 | 159,000 | 147,000 | 148,000 | 35 |
| 2007/12/19 | 160,000 | 160,000 | 156,000 | 156,000 | 28 |
| 2007/12/18 | 163,000 | 165,000 | 157,000 | 160,000 | 58 |
| 2007/12/17 | 165,000 | 171,000 | 164,000 | 165,000 | 41 |
| 2007/12/14 | 177,000 | 179,000 | 164,000 | 169,000 | 53 |
| 2007/12/13 | 183,000 | 184,000 | 177,000 | 177,000 | 59 |
| 2007/12/12 | 177,000 | 191,000 | 177,000 | 186,000 | 134 |
| 2007/12/11 | 192,000 | 192,000 | 179,000 | 183,000 | 73 |
| 2007/12/10 | 184,000 | 203,000 | 178,000 | 183,000 | 215 |
| 2007/12/07 | 196,000 | 206,000 | 187,000 | 187,000 | 375 |
| 2007/12/06 | 186,000 | 213,000 | 180,000 | 202,000 | 620 |
| 2007/12/05 | 173,000 | 183,000 | 169,000 | 183,000 | 43 |
| 2007/12/04 | 170,000 | 187,000 | 170,000 | 173,000 | 141 |
| 2007/12/03 | 167,000 | 170,000 | 165,000 | 168,000 | 19 |
| 2007/11/30 | 165,000 | 171,000 | 163,000 | 166,000 | 69 |
| 2007/11/29 | 171,000 | 174,000 | 168,000 | 169,000 | 39 |
| 2007/11/28 | 163,000 | 175,000 | 159,000 | 167,000 | 99 |
| 2007/11/27 | 161,000 | 163,000 | 155,000 | 163,000 | 23 |
| 2007/11/26 | 157,000 | 163,000 | 157,000 | 163,000 | 19 |
| 2007/11/22 | 163,000 | 163,000 | 155,000 | 161,000 | 56 |
| 2007/11/21 | 162,000 | 162,000 | 157,000 | 157,000 | 14 |
| 2007/11/20 | 158,000 | 159,000 | 150,000 | 159,000 | 40 |
| 2007/11/19 | 164,000 | 165,000 | 158,000 | 158,000 | 32 |
| 2007/11/16 | 159,000 | 169,000 | 159,000 | 167,000 | 73 |
| 2007/11/15 | 178,000 | 178,000 | 168,000 | 170,000 | 36 |
| 2007/11/14 | 196,000 | 196,000 | 179,000 | 181,000 | 79 |
| 2007/11/13 | 178,000 | 184,000 | 174,000 | 179,000 | 166 |
| 2007/11/12 | 163,000 | 163,000 | 149,000 | 154,000 | 50 |
| 2007/11/09 | 170,000 | 170,000 | 163,000 | 163,000 | 13 |
| 2007/11/08 | 170,000 | 176,000 | 157,000 | 173,000 | 57 |
| 2007/11/07 | 177,000 | 179,000 | 162,000 | 162,000 | 41 |
| 2007/11/06 | 185,000 | 185,000 | 172,000 | 176,000 | 37 |
| 2007/11/05 | 194,000 | 196,000 | 185,000 | 185,000 | 30 |
| 2007/11/02 | 190,000 | 201,000 | 190,000 | 201,000 | 50 |
| 2007/11/01 | 209,000 | 210,000 | 196,000 | 199,000 | 60 |
| 2007/10/31 | 206,000 | 211,000 | 204,000 | 210,000 | 21 |
| 2007/10/30 | 207,000 | 222,000 | 207,000 | 209,000 | 88 |
| 2007/10/29 | 206,000 | 206,000 | 200,000 | 204,000 | 39 |
| 2007/10/26 | 198,000 | 203,000 | 198,000 | 201,000 | 29 |
| 2007/10/25 | 215,000 | 215,000 | 195,000 | 201,000 | 65 |
| 2007/10/24 | 201,000 | 203,000 | 195,000 | 198,000 | 57 |
| 2007/10/23 | 203,000 | 209,000 | 197,000 | 198,000 | 57 |
| 2007/10/22 | 187,000 | 202,000 | 187,000 | 198,000 | 55 |
| 2007/10/19 | 213,000 | 213,000 | 205,000 | 208,000 | 63 |
| 2007/10/18 | 207,000 | 215,000 | 199,000 | 215,000 | 106 |
| 2007/10/17 | 209,000 | 218,000 | 191,000 | 200,000 | 217 |
| 2007/10/16 | 236,000 | 236,000 | 215,000 | 215,000 | 122 |
| 2007/10/15 | 242,000 | 245,000 | 236,000 | 240,000 | 273 |
| 2007/10/12 | 229,000 | 257,000 | 227,000 | 246,000 | 1,510 |
| 2007/10/11 | 227,000 | 239,000 | 223,000 | 225,000 | 829 |
| 2007/10/10 | 210,000 | 246,000 | 208,000 | 243,000 | 1,095 |
| 2007/10/09 | 193,000 | 207,000 | 192,000 | 206,000 | 278 |
| 2007/10/05 | 193,000 | 194,000 | 185,000 | 191,000 | 99 |
| 2007/10/04 | 197,000 | 211,000 | 189,000 | 193,000 | 201 |
| 2007/10/03 | 212,000 | 227,000 | 200,000 | 205,000 | 934 |
| 2007/10/02 | 172,000 | 197,000 | 172,000 | 197,000 | 342 |
| 2007/10/01 | 174,000 | 174,000 | 162,000 | 167,000 | 77 |
| 2007/09/28 | 185,000 | 185,000 | 171,000 | 177,000 | 199 |
| 2007/09/27 | 149,000 | 166,000 | 147,000 | 163,000 | 197 |
| 2007/09/26 | 138,000 | 154,000 | 138,000 | 147,000 | 80 |
| 2007/09/25 | 143,000 | 143,000 | 134,000 | 139,000 | 44 |
| 2007/09/21 | 130,000 | 144,000 | 130,000 | 131,000 | 101 |
| 2007/09/20 | 135,000 | 136,000 | 130,000 | 131,000 | 71 |
| 2007/09/19 | 136,000 | 140,000 | 136,000 | 137,000 | 39 |
| 2007/09/18 | 146,000 | 146,000 | 135,000 | 135,000 | 35 |
| 2007/09/14 | 149,000 | 150,000 | 147,000 | 149,000 | 32 |
| 2007/09/13 | 145,000 | 151,000 | 145,000 | 148,000 | 34 |
| 2007/09/12 | 160,000 | 160,000 | 145,000 | 148,000 | 91 |
| 2007/09/11 | 155,000 | 160,000 | 152,000 | 157,000 | 39 |
| 2007/09/10 | 157,000 | 166,000 | 150,000 | 157,000 | 126 |
| 2007/09/07 | 162,000 | 166,000 | 157,000 | 158,000 | 52 |
| 2007/09/06 | 156,000 | 173,000 | 156,000 | 165,000 | 85 |
| 2007/09/05 | 158,000 | 162,000 | 155,000 | 159,000 | 111 |
| 2007/09/04 | 165,000 | 165,000 | 155,000 | 158,000 | 124 |
| 2007/09/03 | 171,000 | 174,000 | 164,000 | 167,000 | 189 |
| 2007/08/31 | 168,000 | 194,000 | 161,000 | 174,000 | 1,011 |
| 2007/08/30 | 154,000 | 178,000 | 149,000 | 166,000 | 428 |
| 2007/08/29 | 152,000 | 153,000 | 142,000 | 151,000 | 214 |
| 2007/08/28 | 162,000 | 162,000 | 155,000 | 159,000 | 71 |
| 2007/08/27 | 162,000 | 165,000 | 155,000 | 160,000 | 107 |
| 2007/08/24 | 171,000 | 175,000 | 157,000 | 157,000 | 335 |
| 2007/08/23 | 163,000 | 174,000 | 161,000 | 169,000 | 428 |
| 2007/08/22 | 163,000 | 167,000 | 161,000 | 164,000 | 155 |
| 2007/08/21 | 158,000 | 169,000 | 153,000 | 163,000 | 158 |
| 2007/08/20 | 183,000 | 183,000 | 168,000 | 170,000 | 266 |
| 2007/08/17 | 183,000 | 184,000 | 183,000 | 183,000 | 412 |
| 2007/08/16 | 223,000 | 223,000 | 223,000 | 223,000 | 10 |
| 2007/08/15 | 235,000 | 276,000 | 233,000 | 263,000 | 221 |
| 2007/08/14 | 217,000 | 237,000 | 212,000 | 237,000 | 62 |
| 2007/08/13 | 216,000 | 218,000 | 209,000 | 214,000 | 43 |
| 2007/08/10 | 221,000 | 222,000 | 211,000 | 215,000 | 72 |
| 2007/08/09 | 225,000 | 234,000 | 222,000 | 228,000 | 90 |
| 2007/08/08 | 237,000 | 237,000 | 226,000 | 227,000 | 47 |
| 2007/08/07 | 251,000 | 251,000 | 237,000 | 239,000 | 32 |
| 2007/08/06 | 251,000 | 251,000 | 246,000 | 248,000 | 30 |
| 2007/08/03 | 257,000 | 258,000 | 255,000 | 255,000 | 10 |
| 2007/08/02 | 265,000 | 265,000 | 255,000 | 255,000 | 43 |
| 2007/08/01 | 259,000 | 260,000 | 257,000 | 260,000 | 17 |
| 2007/07/31 | 266,000 | 267,000 | 263,000 | 263,000 | 20 |
| 2007/07/30 | 255,000 | 266,000 | 255,000 | 266,000 | 25 |
| 2007/07/27 | 265,000 | 266,000 | 251,000 | 262,000 | 62 |
| 2007/07/26 | 276,000 | 279,000 | 262,000 | 269,000 | 51 |
| 2007/07/25 | 277,000 | 281,000 | 273,000 | 276,000 | 46 |
| 2007/07/24 | 255,000 | 276,000 | 255,000 | 275,000 | 96 |
| 2007/07/23 | 270,000 | 270,000 | 259,000 | 263,000 | 76 |
| 2007/07/20 | 272,000 | 283,000 | 272,000 | 275,000 | 51 |
| 2007/07/19 | 287,000 | 287,000 | 274,000 | 278,000 | 99 |
| 2007/07/18 | 282,000 | 287,000 | 278,000 | 285,000 | 52 |
| 2007/07/17 | 292,000 | 293,000 | 281,000 | 285,000 | 110 |
| 2007/07/13 | 298,000 | 300,000 | 289,000 | 292,000 | 102 |
| 2007/07/12 | 302,000 | 306,000 | 294,000 | 296,000 | 110 |
| 2007/07/11 | 307,000 | 307,000 | 301,000 | 301,000 | 87 |
| 2007/07/10 | 301,000 | 311,000 | 301,000 | 306,000 | 120 |
| 2007/07/09 | 308,000 | 308,000 | 301,000 | 301,000 | 87 |
| 2007/07/06 | 308,000 | 308,000 | 303,000 | 308,000 | 103 |
| 2007/07/05 | 310,000 | 318,000 | 308,000 | 308,000 | 152 |
| 2007/07/04 | 320,000 | 320,000 | 311,000 | 315,000 | 155 |
| 2007/07/03 | 331,000 | 332,000 | 318,000 | 320,000 | 117 |
| 2007/07/02 | 327,000 | 331,000 | 327,000 | 329,000 | 76 |
| 2007/06/29 | 332,000 | 332,000 | 325,000 | 326,000 | 98 |
| 2007/06/28 | 327,000 | 334,000 | 327,000 | 330,000 | 94 |
| 2007/06/27 | 330,000 | 330,000 | 324,000 | 326,000 | 134 |
| 2007/06/26 | 334,000 | 335,000 | 325,000 | 329,000 | 216 |
| 2007/06/25 | 340,000 | 353,000 | 332,000 | 334,000 | 714 |
| 2007/06/22 | 333,000 | 334,000 | 326,000 | 330,000 | 200 |
| 2007/06/21 | 333,000 | 339,000 | 330,000 | 332,000 | 155 |
| 2007/06/20 | 339,000 | 343,000 | 333,000 | 336,000 | 162 |
| 2007/06/19 | 345,000 | 345,000 | 336,000 | 338,000 | 245 |
| 2007/06/18 | 350,000 | 358,000 | 342,000 | 343,000 | 435 |
| 2007/06/15 | 342,000 | 384,000 | 331,000 | 348,000 | 2,750 |
| 2007/06/14 | 333,000 | 342,000 | 326,000 | 342,000 | 357 |
| 2007/06/13 | 315,000 | 340,000 | 314,000 | 332,000 | 692 |
| 2007/06/12 | 339,000 | 341,000 | 316,000 | 324,000 | 381 |
| 2007/06/11 | 343,000 | 366,000 | 335,000 | 337,000 | 1,230 |
| 2007/06/08 | 328,000 | 343,000 | 323,000 | 333,000 | 921 |
| 2007/06/07 | 330,000 | 337,000 | 325,000 | 329,000 | 479 |
| 2007/06/06 | 330,000 | 342,000 | 322,000 | 334,000 | 374 |
| 2007/06/05 | 331,000 | 331,000 | 322,000 | 330,000 | 174 |
| 2007/06/04 | 336,000 | 337,000 | 328,000 | 330,000 | 188 |
| 2007/06/01 | 330,000 | 339,000 | 326,000 | 330,000 | 253 |
| 2007/05/31 | 338,000 | 339,000 | 325,000 | 330,000 | 117 |
| 2007/05/30 | 337,000 | 345,000 | 328,000 | 331,000 | 159 |
| 2007/05/29 | 333,000 | 356,000 | 332,000 | 337,000 | 438 |
| 2007/05/28 | 330,000 | 342,000 | 325,000 | 337,000 | 444 |
| 2007/05/25 | 307,000 | 321,000 | 305,000 | 320,000 | 164 |
| 2007/05/24 | 315,000 | 318,000 | 307,000 | 308,000 | 324 |
| 2007/05/23 | 329,000 | 337,000 | 319,000 | 320,000 | 430 |
| 2007/05/22 | 315,000 | 342,000 | 310,000 | 332,000 | 987 |
| 2007/05/21 | 331,000 | 335,000 | 316,000 | 317,000 | 301 |
| 2007/05/18 | 357,000 | 357,000 | 326,000 | 331,000 | 511 |
| 2007/05/17 | 359,000 | 366,000 | 347,000 | 360,000 | 583 |
| 2007/05/16 | 365,000 | 390,000 | 345,000 | 356,000 | 3,044 |
| 2007/05/15 | 405,000 | 427,000 | 352,000 | 360,000 | 6,977 |
| 2007/05/14 | 361,000 | 401,000 | 358,000 | 380,000 | 3,020 |
| 2007/05/11 | 341,000 | 361,000 | 337,000 | 354,000 | 1,024 |
| 2007/05/10 | 366,000 | 369,000 | 341,000 | 350,000 | 839 |
| 2007/05/09 | 322,000 | 363,000 | 322,000 | 354,000 | 1,831 |
| 2007/05/08 | 328,000 | 328,000 | 311,000 | 316,000 | 289 |
| 2007/05/07 | 312,000 | 323,000 | 312,000 | 323,000 | 336 |
| 2007/05/02 | 318,000 | 324,000 | 303,000 | 312,000 | 659 |
| 2007/05/01 | 301,000 | 320,000 | 298,000 | 315,000 | 533 |
| 2007/04/27 | 292,000 | 307,000 | 291,000 | 298,000 | 422 |
| 2007/04/26 | 314,000 | 322,000 | 286,000 | 292,000 | 659 |
| 2007/04/25 | 335,000 | 351,000 | 309,000 | 312,000 | 3,136 |
| 2007/04/24 | 290,000 | 325,000 | 290,000 | 325,000 | 1,746 |
| 2007/04/23 | 298,000 | 300,000 | 273,000 | 285,000 | 560 |
| 2007/04/20 | 324,000 | 325,000 | 291,000 | 297,000 | 980 |
| 2007/04/19 | 331,000 | 345,000 | 309,000 | 313,000 | 1,368 |
| 2007/04/18 | 376,000 | 410,000 | 334,000 | 336,000 | 2,984 |
| 2007/04/17 | 416,000 | 437,000 | 381,000 | 381,000 | 4,478 |
| 2007/04/16 | 399,000 | 440,000 | 385,000 | 431,000 | 5,649 |
| 2007/04/13 | 435,000 | 437,000 | 380,000 | 390,000 | 4,798 |
| 2007/04/12 | 358,000 | 418,000 | 353,000 | 418,000 | 3,453 |
| 2007/04/11 | 442,000 | 442,000 | 364,000 | 368,000 | 2,686 |
| 2007/04/10 | 366,000 | 413,000 | 364,000 | 413,000 | 3,414 |
| 2007/04/09 | 318,000 | 379,000 | 314,000 | 363,000 | 2,988 |
| 2007/04/06 | 348,000 | 365,000 | 320,000 | 338,000 | 1,245 |
| 2007/04/05 | 323,000 | 365,000 | 315,000 | 343,000 | 3,104 |
| 2007/04/04 | 303,000 | 316,000 | 292,000 | 315,000 | 1,116 |
| 2007/04/03 | 310,000 | 320,000 | 286,000 | 301,000 | 774 |
| 2007/04/02 | 310,000 | 317,000 | 299,000 | 303,000 | 359 |
| 2007/03/30 | 343,000 | 344,000 | 310,000 | 312,000 | 758 |
| 2007/03/29 | 286,000 | 329,000 | 281,000 | 329,000 | 1,246 |
| 2007/03/28 | 272,000 | 303,000 | 272,000 | 289,000 | 846 |
| 2007/03/27 | 272,000 | 289,000 | 268,000 | 274,000 | 343 |
| 2007/03/26 | 265,000 | 292,000 | 259,000 | 269,000 | 373 |
| 2007/03/23 | 283,000 | 283,000 | 260,000 | 263,000 | 298 |
| 2007/03/22 | 262,000 | 292,000 | 256,000 | 281,000 | 640 |
| 2007/03/20 | 255,000 | 266,000 | 253,000 | 255,000 | 170 |
| 2007/03/19 | 249,000 | 258,000 | 249,000 | 254,000 | 78 |
| 2007/03/16 | 269,000 | 269,000 | 249,000 | 253,000 | 348 |
| 2007/03/15 | 273,000 | 276,000 | 267,000 | 267,000 | 338 |
| 2007/03/14 | 276,000 | 280,000 | 265,000 | 266,000 | 690 |
| 2007/03/13 | 287,000 | 317,000 | 282,000 | 296,000 | 2,275 |
| 2007/03/12 | 281,000 | 286,000 | 274,000 | 282,000 | 280 |
| 2007/03/09 | 291,000 | 291,000 | 275,000 | 282,000 | 354 |
| 2007/03/08 | 269,000 | 280,000 | 263,000 | 279,000 | 278 |
| 2007/03/07 | 290,000 | 297,000 | 267,000 | 269,000 | 770 |
| 2007/03/06 | 280,000 | 293,000 | 271,000 | 284,000 | 734 |
| 2007/03/05 | 302,000 | 308,000 | 263,000 | 271,000 | 773 |
| 2007/03/02 | 310,000 | 331,000 | 308,000 | 309,000 | 1,157 |
| 2007/03/01 | 335,000 | 339,000 | 305,000 | 313,000 | 1,379 |
| 2007/02/28 | 304,000 | 331,000 | 304,000 | 322,000 | 1,640 |
| 2007/02/27 | 342,000 | 363,000 | 339,000 | 354,000 | 2,436 |
| 2007/02/26 | 331,000 | 341,000 | 323,000 | 339,000 | 1,016 |
| 2007/02/23 | 345,000 | 345,000 | 329,000 | 330,000 | 1,036 |
| 2007/02/22 | 337,000 | 358,000 | 327,000 | 345,000 | 3,260 |
| 2007/02/21 | 340,000 | 351,000 | 319,000 | 334,000 | 1,974 |
| 2007/02/20 | 356,000 | 367,000 | 336,000 | 341,000 | 2,780 |
| 2007/02/19 | 391,000 | 398,000 | 361,000 | 361,000 | 3,511 |
| 2007/02/16 | 390,000 | 423,000 | 385,000 | 411,000 | 8,009 |
| 2007/02/15 | 388,000 | 424,000 | 369,000 | 380,000 | 6,176 |
| 2007/02/14 | 415,000 | 423,000 | 361,000 | 389,000 | 10,214 |
| 2007/02/13 | 571,000 | 590,000 | 410,000 | 410,000 | 11,758 |
| 2007/02/09 | 460,000 | 510,000 | 455,000 | 510,000 | 4,401 |